同致 (3552)-富邦-台北券商分點個股進出

台股 » 個股 » 同致 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

同致

(3552)

可現股當沖

股價
99.4
漲跌
▲0.6
漲幅
+0.61%
成交量
290張
產業
上櫃其他電子類股
648人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

同致 (3552)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	99.65	4	99.77	99.40	-2	1,159	-0.17%
2024/12/02	4	99.60	2	98.80	98.80	2	1,155	0.17%
2024/11/29	1	100.00	3	99.30	100.00	-2	1,150	-0.17%
2024/11/28	3	98.37	5	98.38	98.50	-2	1,147	-0.17%
2024/11/27	0	0.00	1	100.00	100.00	-1	1,133	-0.09%
2024/11/26	7	105.36	1	104.02	104.00	6	1,115	0.54%
2024/11/25	4	106.13	3.1	105.00	104.00	0.9	1,093	0.08%
2024/11/22	3	108.00	3	106.67	107.00	0	1,072	0.00%
2024/11/21	1	105.88	4	107.13	107.50	-3	1,034	-0.29%
2024/11/20	28	108.32	26.2	106.90	105.50	1.8	991	0.18%
2024/11/19	25	102.79	36	102.97	103.00	-11	855	-1.29%
2024/11/18	5	94.50	0	0.00	93.70	5	821	0.61%
2024/11/15	1	100.50	1	98.70	98.70	0	813	0.00%
2024/11/14	16	100.97	5	98.50	98.50	11	804	1.37%
2024/11/13	5	100.22	2	99.00	98.50	3	786	0.38%
2024/11/12	12	106.42	6	103.17	100.50	6	768	0.78%
2024/11/11	4.2	105.45	27	103.72	103.50	-22.8	733	-3.11%
2024/11/08	4.1	104.00	4	103.13	101.00	0.1	687	0.01%
2024/11/07	42	107.52	52.1	108.20	103.50	-10.1	651	-1.55%
2024/11/06	17	101.10	13	99.53	101.50	4	526	0.76%
2024/11/05	15.5	93.42	22	94.01	92.40	-6.5	506	-1.28%
2024/11/04	8	91.30	3.6	90.85	90.10	4.4	488	0.90%
2024/11/01	9	96.88	17.3	97.03	95.90	-8.3	472	-1.76%
2024/10/30	8.8	100.99	22	101.87	99.70	-13.2	454	-2.91%
2024/10/29	25	100.33	16	98.59	103.00	9	413	2.18%
2024/10/28	51.1	97.83	36.2	98.04	99.20	14.9	300	4.95%
2024/10/25	5	85.65	1.3	90.20	90.20	3.7	178	2.08%
2024/10/24	1	82.30	1	82.00	82.00	0	171	0.00%
2024/10/23	0	0.00	2.1	82.86	82.70	-2.1	173	-1.21%
2024/10/22	0.1	82.60	1	82.20	82.20	-0.9	175	-0.52%
2024/10/21	0	0.00	7	82.30	82.30	-7	180	-3.89%
2024/10/17	0	0.00	1	83.50	83.50	-1	181	-0.55%
2024/10/15	0	0.00	8.4	84.54	84.20	-8.4	190	-4.39%
2024/10/14	0	0.00	7	83.50	83.50	-7	196	-3.57%
2024/10/11	0.1	84.20	5	83.50	83.50	-4.9	202	-2.42%
2024/10/09	2	85.00	0	0.00	84.30	2	204	0.98%
2024/10/08	1	88.00	1	86.20	86.20	0	204	0.00%
2024/10/07	0	0.00	2	88.25	88.60	-2	205	-0.97%
2024/10/04	0	0.00	1	87.00	86.00	-1	206	-0.48%
2024/10/01	1	88.10	0	0.00	87.50	1	209	0.48%
2024/09/30	0	86.80	1	87.00	86.80	-1	209	-0.47%
2024/09/27	1.1	87.18	1	87.30	86.40	0.1	214	0.05%
2024/09/25	3	86.13	2	86.15	85.90	1	215	0.46%
2024/09/24	2	85.05	5	85.00	84.70	-3	216	-1.38%
2024/09/20	0	0.00	1	83.50	83.50	-1	219	-0.45%
2024/09/18	6	83.10	5	82.62	81.90	1	226	0.44%
2024/09/16	0	84.00	0	0.00	83.60	0	226	0.00%
2024/09/13	1	83.50	5	83.50	83.40	-4	227	-1.75%
2024/09/12	5	81.00	0	0.00	81.10	5	229	2.17%
2024/09/11	5	80.60	0	0.00	80.90	5	230	2.17%
2024/09/10	10	81.53	0	0.00	80.70	10	232	4.30%
2024/09/09	1	81.50	0	0.00	81.80	1	234	0.43%
2024/09/06	0	0.00	13	82.54	82.70	-13	237	-5.46%
2024/09/05	1	84.00	0	0.00	83.30	1	243	0.41%
2024/09/04	0	82.70	0.8	81.19	80.50	-0.8	243	-0.32%
2024/09/03	5	85.20	2	85.50	85.00	3	242	1.24%
2024/09/02	0	0.00	1	86.70	85.60	-1	247	-0.40%
2024/08/30	0	0.00	3	86.73	86.80	-3	248	-1.21%
2024/08/26	0	84.60	0	0.00	84.10	0	307	0.00%
2024/08/22	2	85.95	1	86.50	85.00	1	332	0.30%
2024/08/20	1	83.60	0	0.00	84.10	1	335	0.30%
2024/08/19	2.1	84.22	1	83.80	83.60	1.1	335	0.33%
2024/08/16	0	0.00	1	92.90	92.70	-1	333	-0.30%
2024/08/15	0	0.00	1	91.10	91.30	-1	334	-0.30%
2024/08/14	1	92.00	0	0.00	90.90	1	336	0.30%
2024/08/13	1	89.80	1	90.00	90.10	0	337	0.00%
2024/08/09	0.2	88.90	0	0.00	88.30	0.2	341	0.07%
2024/08/07	0	87.50	5	88.10	88.60	-5	342	-1.46%
2024/08/02	1	94.80	0	0.00	93.10	1	330	0.30%
2024/07/29	1	99.50	0	0.00	93.00	1	348	0.29%
2024/07/26	0	100.50	3	99.20	99.10	-3	369	-0.81%
2024/07/23	4	104.50	0	0.00	104.00	4	370	1.08%
2024/07/22	0	0.00	3	104.33	103.00	-3	370	-0.81%
2024/07/18	0.1	111.00	0	0.00	111.00	0.1	365	0.02%
2024/07/17	0	0.00	3	112.17	112.00	-3	364	-0.82%
2024/07/15	6	111.58	1	110.50	110.50	5	361	1.38%
2024/07/12	23	110.61	0	0.00	111.50	23	356	6.45%
2024/07/11	0	0.00	5	108.00	108.00	-5	352	-1.42%
2024/07/10	3	107.83	3	107.00	107.00	0	357	0.00%
2024/07/08	3	111.00	3	109.00	109.00	0	370	0.00%
2024/07/05	0	0.00	3	110.50	110.50	-3	368	-0.81%
2024/07/04	2.1	108.52	2	108.50	108.50	0.1	367	0.03%
2024/07/03	4	107.25	11	108.00	108.00	-7	367	-1.91%
2024/07/02	0	0.00	2	103.50	103.50	-2	367	-0.54%
2024/07/01	0	0.00	5	104.50	104.50	-5	367	-1.36%
2024/06/28	5	106.00	0	0.00	105.50	5	366	1.37%
2024/06/27	3.1	107.32	1	106.00	106.00	2.1	365	0.56%
2024/06/25	2	105.75	0	0.00	106.00	2	365	0.55%
2024/06/24	0.1	109.51	0	0.00	108.00	0.1	360	0.03%
2024/06/21	0.1	109.50	0	0.00	109.50	0.1	364	0.01%
2024/06/20	0	0.00	4	109.00	109.50	-4	363	-1.10%
2024/06/19	0.2	109.00	2	108.00	108.00	-1.8	363	-0.50%
2024/06/18	1.1	109.50	0	0.00	109.50	1.1	362	0.29%
2024/06/17	10	109.50	1	109.50	109.50	9	363	2.47%
2024/06/14	1	109.00	0	0.00	109.00	1	362	0.28%
2024/06/12	0.1	109.50	2	109.00	107.00	-1.9	365	-0.52%
2024/06/11	7	111.50	0.1	111.50	109.50	7	372	1.87%
2024/06/06	2	111.00	0	113.50	111.00	2	369	0.54%
2024/06/05	0.1	114.26	1	113.00	113.00	-0.9	367	-0.24%
2024/06/04	0.2	114.31	0	0.00	114.50	0.2	370	0.06%
2024/06/03	1	114.00	0	0.00	115.50	1	370	0.27%
2024/05/31	6	116.58	2	114.50	114.50	4	365	1.09%
2024/05/30	3	119.00	4	119.63	119.00	-1	331	-0.30%
2024/05/29	4	118.25	5.1	117.41	117.00	-1.1	314	-0.33%
2024/05/28	5	112.50	0	0.00	112.50	5	294	1.70%
2024/05/27	3	110.33	0	0.00	110.50	3	290	1.03%
2024/05/24	4	110.25	3	110.17	112.50	1	285	0.35%
2024/05/23	0.1	109.00	3	109.17	109.50	-3	283	-1.04%
2024/05/22	3	110.50	0	0.00	110.00	3	284	1.06%
2024/05/21	3.1	109.33	4	109.13	109.50	-1	283	-0.33%
2024/05/20	0	0.00	2	109.00	109.00	-2	281	-0.71%
2024/05/17	1	110.00	1	110.00	110.00	0	283	0.00%
2024/05/16	1	111.50	1	111.00	111.00	0	283	0.00%
2024/05/14	0	0.00	1	111.00	110.50	-1	285	-0.35%
2024/05/13	0	0.00	2	111.00	110.50	-2	286	-0.70%
2024/05/10	1	112.50	2	113.50	113.00	-1	285	-0.35%
2024/05/09	1	112.50	0	0.00	111.50	1	284	0.35%
2024/05/07	3	112.17	0	0.00	112.50	3	282	1.06%
2024/05/06	1	115.00	1	114.00	114.00	0	280	0.00%
2024/05/03	3	115.67	3	116.00	116.50	0	275	0.00%
2024/05/02	3	110.83	1	110.00	110.50	2	264	0.75%
2024/04/30	15	114.27	9	114.72	113.50	6	261	2.30%
2024/04/29	1	107.00	3	106.50	109.50	-2	231	-0.87%
2024/04/26	0	0.00	1	104.50	104.50	-1	228	-0.44%
2024/04/24	0	0.00	0	105.50	106.00	0	229	0.00%
2024/04/23	0	0.00	4	103.50	104.50	-4	234	-1.71%
2024/04/22	2	103.50	2	102.50	102.00	0	234	0.00%
2024/04/19	0	0.00	1	102.00	102.00	-1	232	-0.43%
2024/04/18	0	0.00	0	105.50	107.00	0	228	0.00%
2024/04/17	0	106.83	0	107.00	106.50	0	229	-0.01%
2024/04/16	0	105.00	1.1	104.89	105.00	-1.1	227	-0.49%
2024/04/15	0	110.50	0	0.00	109.00	0	222	0.00%
2024/04/12	1	112.50	1	111.50	112.50	0	217	0.00%
2024/04/11	1	116.00	1	115.50	115.50	0	209	0.00%
2024/04/10	0	0.00	1	116.50	116.50	-1	213	-0.47%
2024/04/09	1	116.50	0	0.00	117.00	1	211	0.47%
2024/04/08	0	117.00	1	117.00	116.50	-1	210	-0.47%
2024/04/03	1	119.50	0	0.00	119.00	1	207	0.48%
2024/04/02	0	0.00	2	121.00	120.50	-2	208	-0.96%
2024/03/29	0	0.00	1	120.50	120.50	-1	208	-0.48%
2024/03/26	0	0.00	1	119.00	119.00	-1	206	-0.48%
2024/03/25	3	122.67	0	0.00	122.50	3	205	1.46%
2024/03/22	1	122.00	1	121.50	122.50	0	212	0.00%
2024/03/21	1	121.50	2	121.50	121.50	-1	213	-0.47%
2024/03/20	0	0.00	2	120.75	120.50	-2	216	-0.92%
2024/03/19	0	0.00	1	120.00	120.00	-1	220	-0.45%
2024/03/18	0	0.00	0	121.00	120.00	0	222	0.00%
2024/03/15	1	118.50	0	0.00	118.50	1	221	0.45%
2024/03/14	3.1	121.47	7	119.50	119.50	-3.9	219	-1.78%
2024/03/13	1	126.50	1	125.50	124.00	0	220	0.00%
2024/03/11	2	126.75	0	0.00	125.50	2	223	0.89%
2024/03/08	2	125.76	0	0.00	125.00	2	225	0.89%
2024/03/07	1	128.01	1	128.00	128.00	0	230	0.01%
2024/03/06	0	0.00	1	130.00	129.00	-1	272	-0.37%
2024/03/05	2	130.00	1	129.50	129.00	1	300	0.33%
2024/03/04	1.1	130.50	0	0.00	130.00	1.1	303	0.36%
2024/03/01	0.2	132.00	1	131.50	131.50	-0.9	304	-0.28%
2024/02/27	0	0.00	2	132.00	132.00	-2	316	-0.63%
2024/02/26	0.1	133.00	1	132.50	133.50	-1	322	-0.29%
2024/02/23	0	0.00	0	132.00	131.50	0	326	0.00%
2024/02/20	0	0.00	1	133.00	133.00	-1	341	-0.29%
2024/02/19	0	0.00	1	134.00	134.00	-1	339	-0.29%
2024/02/01	0.1	129.50	0	0.00	129.50	0.1	347	0.01%
2024/01/30	1.3	132.32	0	0.00	131.00	1.3	351	0.36%
2024/01/29	0	133.00	0	0.00	133.00	0	356	0.00%
2024/01/25	0	0.00	1	131.50	130.00	-1	366	-0.27%
2024/01/24	1	132.50	1	131.50	131.50	0	368	0.00%
2024/01/23	0	0.00	1	131.00	131.00	-1	371	-0.27%
2024/01/22	1	131.02	1	131.00	131.00	0	371	0.01%
2024/01/19	1	130.00	0	0.00	129.50	1	372	0.27%
2024/01/18	1	130.00	0.3	131.50	131.50	0.7	375	0.19%
2024/01/16	0	0.00	1	133.50	133.00	-1	371	-0.27%
2024/01/15	0	0.00	6	134.50	135.00	-6	375	-1.60%
2024/01/11	2	135.50	0	0.00	136.00	2	378	0.53%
2024/01/10	0	135.00	0	0.00	133.50	0	383	0.01%
2024/01/09	0	137.50	0	0.00	135.50	0	386	0.01%
2024/01/05	1	139.48	0	0.00	138.50	1	402	0.26%
2024/01/04	1	139.99	0	0.00	138.50	1	421	0.24%
2024/01/03	0	0.00	1	143.00	143.00	-1	438	-0.23%
2023/12/29	11	145.59	1	144.50	145.50	10	440	2.27%
2023/12/28	8	144.31	0	0.00	145.00	8	438	1.82%
2023/12/26	2.1	144.95	0	0.00	144.00	2.1	442	0.47%
2023/12/25	0	0.00	2	144.00	144.50	-2	441	-0.45%
2023/12/22	1	144.50	2	143.50	144.50	-1	442	-0.23%
2023/12/21	0	143.00	1	143.50	143.50	-1	442	-0.22%
2023/12/20	2	142.52	1	143.00	143.00	1	443	0.23%
2023/12/19	3	144.18	0	0.00	144.00	3	440	0.69%
2023/12/18	1	148.00	2	148.50	147.50	-1	435	-0.23%
2023/12/15	7	147.43	3	147.17	147.50	4	438	0.91%
2023/12/14	1	145.52	3	145.83	145.50	-2	434	-0.45%
2023/12/12	1	146.50	3	147.67	147.00	-2	431	-0.46%
2023/12/11	1	147.50	0	0.00	147.00	1	439	0.23%
2023/12/08	7	150.43	1	149.00	147.00	6	441	1.36%
2023/12/07	1	147.00	3	146.17	146.00	-2	446	-0.45%
2023/12/06	1	149.00	4.1	147.89	147.50	-3.1	467	-0.65%
2023/12/05	1	148.00	3	148.15	148.00	-2	484	-0.42%
2023/12/04	2	149.50	1	149.50	149.00	1	481	0.21%
2023/12/01	10.1	151.76	8.1	151.57	151.50	2	472	0.42%
2023/11/30	0	0.00	5.3	147.95	150.00	-5.3	428	-1.24%
2023/11/29	0	0.00	1	145.00	144.50	-1	399	-0.25%
2023/11/28	0	0.00	2	142.50	144.50	-2	396	-0.50%
2023/11/27	0	0.00	2	144.00	142.00	-2	397	-0.50%
2023/11/22	7	143.00	1	142.00	143.50	6	382	1.57%
2023/11/21	8	142.87	0	0.00	141.50	8	377	2.12%
2023/11/20	4	141.50	7	141.64	142.50	-3	371	-0.81%
2023/11/17	8	140.00	4	140.00	140.00	4	365	1.09%
2023/11/16	0	0.00	1	138.00	138.00	-1	362	-0.28%
2023/11/15	0	0.00	4	137.63	137.50	-4	361	-1.11%
2023/11/14	0	0.00	1	139.00	137.00	-1	358	-0.28%
2023/11/13	3	138.17	2	138.75	138.50	1	356	0.28%
2023/11/10	3	142.00	2	140.00	141.00	1	352	0.28%
2023/11/09	0	0.00	1	141.50	141.00	-1	351	-0.28%
2023/11/07	1	141.00	5	140.50	140.50	-4	360	-1.11%
2023/11/06	2	139.75	0	0.00	141.00	2	365	0.55%
2023/11/03	8	136.25	2	137.00	139.00	6	365	1.64%
2023/11/02	0	0.00	1	135.50	133.00	-1	360	-0.28%
2023/11/01	0.1	133.29	0	0.00	132.50	0.1	359	0.02%
2023/10/31	7	136.79	11	133.14	132.50	-4	358	-1.11%
2023/10/27	0	0.00	0.1	136.00	135.50	-0.1	365	-0.01%
2023/10/24	0	0.00	0.1	138.50	138.00	-0.1	363	-0.01%
2023/10/23	0	0.00	10.1	138.49	138.50	-10.1	366	-2.74%
2023/10/20	2	138.50	0.1	138.50	138.00	2	368	0.53%
2023/10/19	0	0.00	5	137.50	137.50	-5	372	-1.34%
2023/10/18	6	142.25	17	142.35	139.00	-11	378	-2.91%
2023/10/17	9.1	141.84	4	142.00	142.00	5.1	377	1.34%
2023/10/13	2.1	143.44	3	143.50	143.50	-1	391	-0.24%
2023/10/12	3.1	142.66	8	142.88	142.50	-5	380	-1.30%
2023/10/11	1	145.50	2	139.50	139.00	-1	362	-0.28%
2023/10/04	0	0.00	17	132.85	133.00	-17	357	-4.75%
2023/10/03	1.1	136.05	0	0.00	134.00	1.1	363	0.29%
2023/10/02	30	134.80	2	135.00	135.50	28	367	7.62%
2023/09/28	0	131.00	0	0.00	131.00	0	367	0.00%
2023/09/27	3	131.17	0	0.00	130.00	3	369	0.81%
2023/09/26	0	0.00	12	133.88	131.00	-12	372	-3.22%
2023/09/25	13	134.31	1.1	134.38	135.00	12	375	3.18%
2023/09/21	0	132.50	0	0.00	132.50	0	379	0.00%
2023/09/20	0.1	135.51	3	136.50	135.00	-2.9	378	-0.78%
2023/09/19	0	0.00	6	136.25	135.00	-6	382	-1.57%
2023/09/18	0	0.00	0.2	138.00	137.50	-0.2	384	-0.04%
2023/09/14	7.1	136.14	4	136.63	137.50	3.1	404	0.75%
2023/09/13	1.1	139.55	5	138.90	138.00	-4	401	-0.98%
2023/09/12	3.1	140.69	11	142.45	140.00	-8	401	-1.98%
2023/09/11	14.1	140.51	4	139.38	139.00	10.1	393	2.56%
2023/09/08	6	140.25	3	139.50	140.00	3	392	0.76%
2023/09/07	1	131.50	0	0.00	131.50	1	382	0.26%
2023/09/06	0	0.00	1	131.50	130.50	-1	402	-0.25%
2023/09/05	2	132.25	0	0.00	132.50	2	411	0.49%
2023/09/04	0	131.50	0	0.00	132.00	0	418	0.00%
2023/09/01	0	0.00	1.1	130.00	131.50	-1.1	421	-0.26%
2023/08/30	2	128.00	2	128.00	128.50	0	426	0.00%
2023/08/28	3	123.00	2	122.50	122.50	1	450	0.22%
2023/08/25	0	0.00	1	124.50	124.50	-1	459	-0.22%
2023/08/24	0	0.00	2	125.50	125.50	-2	487	-0.41%
2023/08/15	1	121.00	0	0.00	124.00	1	514	0.19%
2023/08/14	1	119.50	0.1	120.00	120.00	0.9	517	0.18%
2023/08/11	1	127.00	1	126.00	125.50	0	518	0.00%
2023/08/10	10	128.35	0	0.00	127.00	10	522	1.91%
2023/08/09	1	135.00	6	134.75	135.00	-5	517	-0.97%
2023/08/07	1	135.00	1	135.50	134.50	0	518	0.00%
2023/08/04	0	136.50	1	136.00	136.50	-1	523	-0.19%
2023/08/02	2	137.00	0	0.00	135.50	2	524	0.38%
2023/08/01	1	141.50	2	140.25	140.50	-1	520	-0.19%
2023/07/31	4	138.25	1	138.50	138.00	3	520	0.58%
2023/07/27	2	139.25	1	138.50	138.00	1	525	0.20%
2023/07/26	1	138.50	4	138.13	138.00	-3	531	-0.56%
2023/07/25	4	135.99	0	0.00	137.00	4	534	0.76%
2023/07/24	4	133.25	2	133.00	133.00	2	533	0.38%
2023/07/21	1.1	137.05	5	136.20	136.00	-3.9	531	-0.73%
2023/07/20	4	139.88	3	139.00	139.00	1	532	0.19%
2023/07/19	4	141.00	2	140.75	140.00	2	530	0.38%
2023/07/18	0	0.00	7	142.64	141.00	-7	547	-1.28%
2023/07/17	0	0.00	3	146.00	146.00	-3	545	-0.55%
2023/07/14	0	0.00	3	148.00	148.00	-3	573	-0.52%
2023/07/13	2	148.75	16	146.50	146.50	-14	577	-2.42%
2023/07/12	0	0.00	3	151.00	149.50	-3	578	-0.52%
2023/07/10	6	148.42	0	0.00	147.00	6	593	1.01%
2023/07/07	1	145.00	0	0.00	145.50	1	594	0.17%
2023/07/05	5	148.50	1	147.50	147.50	4	599	0.67%
2023/07/04	0	0.00	0.2	148.50	148.00	-0.2	606	-0.03%
2023/07/03	1	149.00	3	148.33	147.50	-2	616	-0.32%
2023/06/30	0	0.00	1	144.50	145.50	-1	621	-0.16%
2023/06/29	1	145.00	1	145.00	145.00	0	652	0.00%
2023/06/28	1	146.00	0	0.00	144.00	1	667	0.15%
2023/06/27	2	146.50	1.1	147.00	144.00	0.9	719	0.13%
2023/06/26	3	147.83	1	147.50	147.50	2	821	0.24%
2023/06/21	4	149.63	0	0.00	151.00	4	879	0.45%
2023/06/20	0	0.00	2	148.50	147.00	-2	875	-0.23%
2023/06/19	1	150.00	0	0.00	149.00	1	890	0.11%
2023/06/15	1	153.50	4	151.38	151.50	-3	901	-0.33%
2023/06/14	24	157.50	3	156.17	154.00	21	905	2.32%
2023/06/13	3	155.67	3	155.83	156.00	0	914	0.00%
2023/06/12	5.2	155.49	1	154.52	154.50	4.2	946	0.44%
2023/06/09	6.1	154.07	1	153.00	153.00	5.1	947	0.54%
2023/06/08	1	152.50	1	153.50	151.50	0	971	0.00%
2023/06/07	1	152.50	1	152.00	152.00	0	995	0.00%
2023/06/05	0	0.00	0	155.00	154.00	0	1,134	0.00%
2023/06/02	1	155.00	0	155.25	154.50	1	1,292	0.08%
2023/06/01	1	154.50	1	155.00	153.50	0	1,288	0.00%
2023/05/31	2	153.75	12	153.42	153.50	-10	1,276	-0.78%
2023/05/30	3	153.17	4.1	153.63	151.50	-1.1	1,270	-0.08%
2023/05/29	0	0.00	1	147.50	148.50	-1	1,246	-0.08%
2023/05/26	6	148.66	7	147.36	146.50	-1	1,251	-0.08%
2023/05/25	7	149.43	7	149.07	149.00	0	1,252	0.00%
2023/05/24	0	0.00	1	149.50	149.00	-1	1,267	-0.08%
2023/05/23	3	150.33	3.4	149.22	148.50	-0.4	1,276	-0.03%
2023/05/22	2	147.50	2	148.25	147.00	0	1,296	0.00%
2023/05/19	1	147.00	2	146.25	146.00	-1	1,355	-0.07%
2023/05/18	1	147.00	0	0.00	146.50	1	1,367	0.07%
2023/05/17	0	0.00	14	147.14	148.00	-14	1,383	-1.01%
2023/05/16	0	0.00	1	146.00	144.50	-1	1,387	-0.07%
2023/05/15	1	142.50	0	0.00	142.00	1	1,393	0.07%
2023/05/12	1.1	141.19	1	143.00	143.50	0.1	1,423	0.01%
2023/05/11	4.2	142.90	0	0.00	140.50	4.2	1,490	0.28%
2023/05/10	3	141.50	3	140.67	143.50	0	1,495	0.00%
2023/05/09	1	142.00	3	143.50	140.50	-2	1,497	-0.13%
2023/05/05	10	143.50	3	143.50	144.00	7	1,537	0.46%
2023/05/04	0.1	143.58	0	0.00	143.00	0.1	1,556	0.01%
2023/05/03	3	142.17	0	0.00	144.50	3	1,575	0.19%
2023/05/02	3	141.83	1	141.50	141.50	2	1,593	0.13%
2023/04/27	1	140.50	1	142.50	141.00	0	1,609	0.00%
2023/04/26	0.1	141.50	3	140.50	143.50	-2.9	1,610	-0.18%
2023/04/25	2.1	141.48	0	0.00	140.50	2.1	1,615	0.13%
2023/04/24	3	142.33	1	143.50	143.00	2	1,616	0.12%
2023/04/21	3	145.00	3	145.00	142.50	0	1,625	0.00%
2023/04/20	23	150.74	1	150.00	150.00	22	1,617	1.36%
2023/04/19	3	153.17	7.1	153.97	155.00	-4.1	1,636	-0.25%
2023/04/18	0	154.00	3	154.00	154.00	-3	1,630	-0.18%
2023/04/17	1.2	153.50	2	154.00	153.50	-0.8	1,649	-0.05%
2023/04/14	3	154.00	1	155.00	153.50	2	1,649	0.12%
2023/04/13	11	154.86	9.2	155.14	154.00	1.8	1,649	0.11%
2023/04/12	2	153.50	2	153.00	153.00	0	1,636	0.00%
2023/04/11	3.2	153.86	1	153.50	153.50	2.2	1,638	0.13%
2023/04/10	11	153.18	0	0.00	153.50	11	1,642	0.67%
2023/04/07	12.2	152.53	1	151.50	151.50	11.2	1,646	0.68%
2023/04/06	5.1	151.20	3	152.17	153.00	2.1	1,648	0.12%
2023/03/31	8.1	152.37	1	152.50	152.00	7.1	1,648	0.43%
2023/03/30	19.1	152.11	25	152.52	151.00	-5.9	1,647	-0.36%
2023/03/29	0	0.00	28	153.34	154.50	-28	1,629	-1.72%
2023/03/28	24	153.48	6	153.08	153.50	18	1,639	1.10%
2023/03/27	40	155.23	37	157.05	157.00	3	1,601	0.19%
2023/03/24	17.1	166.59	15	166.57	165.50	2.1	1,512	0.14%
2023/03/23	5	163.50	0	0.00	162.00	5	1,470	0.34%
2023/03/22	1	163.00	1.1	163.05	162.00	-0.1	1,487	0.00%
2023/03/21	1	163.00	2	161.75	162.00	-1	1,512	-0.07%
2023/03/20	0	0.00	0	159.50	159.50	0	1,563	0.00%
2023/03/16	8.1	158.60	3	155.50	155.50	5.1	1,576	0.32%
2023/03/15	8	160.94	10	162.20	161.50	-2	1,572	-0.13%
2023/03/14	6	158.42	14	157.68	157.00	-8	1,549	-0.52%
2023/03/13	9	160.33	2.1	161.17	160.00	6.9	1,549	0.45%
2023/03/10	1	165.50	31	164.40	164.00	-30	1,605	-1.87%
2023/03/09	16	165.53	13	165.69	166.00	3	1,608	0.19%
2023/03/08	48.2	166.25	35.1	165.85	166.00	13.1	1,586	0.83%
2023/03/07	36	160.78	23.7	162.49	163.50	12.3	1,498	0.82%
2023/03/06	0	154.00	0	0.00	152.50	0	1,365	0.00%
2023/03/03	1	152.00	3	151.67	151.50	-2	1,379	-0.14%
2023/03/02	1	152.00	1	151.50	151.50	0	1,405	0.00%
2023/03/01	3	151.00	2	151.25	151.00	1	1,416	0.07%
2023/02/24	2	152.25	1	152.50	153.00	1	1,437	0.07%
2023/02/23	1	153.00	3	154.33	154.00	-2	1,449	-0.14%
2023/02/22	5	154.79	3	152.33	152.00	2	1,495	0.14%
2023/02/21	2	158.00	4	157.63	158.00	-2	1,546	-0.13%
2023/02/20	8.5	160.24	11	161.14	159.00	-2.5	1,581	-0.16%
2023/02/17	11.1	159.58	18	158.42	157.50	-6.9	1,639	-0.42%
2023/02/16	3	155.67	5	156.00	156.00	-2	1,682	-0.12%
2023/02/15	0.1	154.00	4	153.50	154.00	-3.9	1,702	-0.23%
2023/02/14	7.1	154.20	2	152.00	152.50	5.1	1,706	0.30%
2023/02/13	1	156.00	5	155.50	154.50	-4	1,714	-0.23%
2023/02/10	7	157.21	4	154.88	154.50	3	1,730	0.17%
2023/02/09	6.1	156.68	13.5	157.63	156.50	-7.5	1,723	-0.43%
2023/02/08	2.1	151.50	2	151.50	151.50	0.1	1,676	0.00%
2023/02/07	2	150.50	3	151.50	151.50	-1	1,693	-0.06%
2023/02/06	1.1	152.92	1	151.50	150.00	0.1	1,721	0.00%
2023/02/03	5.3	152.68	10.1	154.05	152.50	-4.8	1,747	-0.27%
2023/02/02	6.1	151.24	4	151.38	151.50	2.1	1,741	0.12%
2023/02/01	2	147.75	4	149.63	151.00	-2	1,745	-0.11%
2023/01/31	5	146.50	5	147.40	148.00	0	1,752	0.00%
2023/01/30	2	143.00	3	144.00	143.50	-1	1,766	-0.06%
2023/01/17	0	0.00	3	139.33	138.50	-3	1,769	-0.17%
2023/01/16	3	138.33	2	139.25	139.50	1	1,798	0.06%
2023/01/13	3.2	139.73	1	140.00	138.00	2.2	1,842	0.12%
2023/01/12	3	139.00	1	140.50	140.00	2	1,885	0.11%
2023/01/11	4	140.63	0	0.00	140.00	4	1,915	0.21%
2023/01/10	0.4	143.92	3	144.33	143.00	-2.6	1,950	-0.14%
2023/01/09	18	142.11	8	143.00	143.00	10	2,006	0.50%
2023/01/06	4	143.13	7	144.07	144.50	-3	2,048	-0.15%
2023/01/05	15	141.00	1	141.50	142.50	14	2,111	0.66%
2023/01/03	2	136.75	12	138.04	138.00	-10	2,240	-0.45%
2022/12/30	3	139.00	5	136.90	136.00	-2	2,325	-0.09%
2022/12/29	1	135.00	1	136.00	135.50	0	2,470	0.00%
2022/12/28	7	137.93	2	135.50	135.50	5	2,647	0.19%
2022/12/26	3.1	137.86	1	138.50	137.00	2.1	2,759	0.08%
2022/12/23	0	0.00	5	141.50	141.50	-5	2,871	-0.17%
2022/12/22	3.1	139.52	1	140.00	140.00	2.1	2,913	0.07%
2022/12/21	8.1	142.54	0	0.00	138.50	8.1	2,962	0.27%
2022/12/20	8	143.63	1	140.50	140.50	7	2,996	0.23%
2022/12/19	3	149.50	4	150.13	149.00	-1	3,031	-0.03%
2022/12/16	3	153.33	1	153.00	153.00	2	3,077	0.06%
2022/12/15	3	158.83	0	0.00	156.50	3	3,133	0.10%
2022/12/14	18	155.94	10	157.21	158.00	8	3,185	0.25%
2022/12/13	3.1	154.51	1	153.00	154.00	2.1	3,293	0.06%
2022/12/12	37	156.49	38.1	156.36	157.00	-1.1	3,293	-0.03%
2022/12/09	2	151.50	10	150.50	150.00	-8	3,340	-0.24%
2022/12/08	10.1	151.98	11	151.05	151.00	-0.9	3,418	-0.03%
2022/12/07	8.4	154.50	10.6	151.47	150.00	-2.2	3,515	-0.06%
2022/12/06	3.4	157.45	14	158.00	154.50	-10.6	3,602	-0.29%
2022/12/05	8.2	160.47	36	161.00	159.50	-27.8	3,688	-0.75%
2022/12/02	69.9	160.55	21	160.24	159.50	48.9	3,877	1.26%
2022/12/01	2.1	156.00	6	156.58	155.50	-4	3,919	-0.10%
2022/11/30	1.1	152.08	12	153.33	154.00	-10.9	3,954	-0.28%
2022/11/29	3.1	153.01	2	152.50	152.50	1.1	3,996	0.03%
2022/11/28	1	149.00	3	153.67	155.00	-2	4,072	-0.05%
2022/11/25	3.1	151.50	2	150.00	150.00	1.1	4,131	0.03%
2022/11/24	20	152.78	3	153.00	153.00	17	4,230	0.40%
2022/11/22	2.1	151.71	0	0.00	150.50	2.1	4,410	0.05%
2022/11/21	6	153.08	3	152.67	152.00	3	4,507	0.07%
2022/11/18	4	151.63	2.1	153.96	151.00	2	4,598	0.04%
2022/11/17	4.1	151.07	40	152.49	153.50	-35.9	4,848	-0.74%
2022/11/16	30	149.57	5	150.40	151.50	25	4,930	0.51%
2022/11/15	16	152.97	10	152.25	150.00	6	4,906	0.12%
2022/11/14	26	148.62	22	149.68	151.50	4	4,863	0.08%
2022/11/11	12	141.13	3	140.83	139.00	9	4,781	0.19%
2022/11/10	2	140.75	0	0.00	139.00	2	4,758	0.04%
2022/11/09	4	143.13	6	142.83	142.00	-2	4,781	-0.04%
2022/11/08	5	144.10	2	141.50	141.50	3	4,810	0.06%
2022/11/07	2	143.50	2	143.50	144.00	0	4,790	0.00%
2022/11/04	2	142.25	3	143.67	144.00	-1	4,785	-0.02%
2022/11/03	5	139.20	5	140.80	142.00	0	4,776	0.00%
2022/11/02	1	139.00	0	0.00	139.50	1	4,771	0.02%
2022/11/01	6	135.33	6	136.75	140.00	0	4,754	0.00%
2022/10/31	5	133.00	7	133.29	134.00	-2	4,739	-0.04%
2022/10/28	3	130.17	1	129.00	128.50	2	4,739	0.04%
2022/10/27	3	133.33	2	131.50	134.00	1	4,726	0.02%
2022/10/26	3	129.50	3	129.00	128.50	0	4,712	0.00%
2022/10/25	1	130.50	3	130.67	129.50	-2	4,687	-0.04%
2022/10/24	2.1	134.76	2	133.00	133.00	0.1	4,679	0.00%
2022/10/21	2	133.75	4	133.88	132.00	-2	4,666	-0.04%
2022/10/20	3	134.83	5	134.10	135.00	-2	4,638	-0.04%
2022/10/19	1.1	141.95	0	0.00	139.00	1.1	4,616	0.02%
2022/10/18	5	143.20	4	140.88	140.00	1	4,607	0.02%
2022/10/17	2	140.50	4	141.63	142.50	-2	4,650	-0.04%
2022/10/14	60	151.47	7	148.79	146.50	53	4,609	1.15%
2022/10/13	9	149.00	12	144.58	144.00	-3	4,566	-0.07%
2022/10/12	2	149.50	6	154.50	156.00	-4	4,489	-0.09%
2022/10/11	19	150.87	18	150.42	150.00	1	4,437	0.02%
2022/10/07	4	162.13	4	161.00	159.50	0	4,381	0.00%
2022/10/06	12	162.34	10	162.85	161.50	2	4,321	0.05%
2022/10/05	27.1	170.35	66	167.74	166.00	-38.9	4,211	-0.92%
2022/10/04	19	173.42	16	175.00	175.50	3	4,065	0.07%
2022/10/03	30	173.78	16	175.91	172.00	14	4,037	0.35%
2022/09/30	18	164.94	27	174.93	178.00	-9	4,049	-0.22%
2022/09/29	16	171.69	5	174.20	173.00	11	4,032	0.27%
2022/09/28	3	168.83	13	167.69	167.00	-10	4,030	-0.25%
2022/09/27	18	169.69	1	170.00	172.00	17	4,006	0.42%
2022/09/26	18	166.47	2	170.50	165.50	16	3,980	0.40%
2022/09/23	11	175.73	32	176.69	173.00	-21	3,975	-0.53%
2022/09/22	4	178.88	3	179.00	182.00	1	3,952	0.03%
2022/09/21	5	176.60	9	176.50	180.00	-4	3,904	-0.10%
2022/09/20	11	177.45	23	175.65	176.00	-12	3,879	-0.31%
2022/09/19	1	183.00	11	182.05	183.00	-10	3,771	-0.27%
2022/09/16	21	184.83	14	185.46	185.00	7	3,758	0.19%
2022/09/15	12	191.46	18	188.08	186.00	-6	3,683	-0.16%
2022/09/14	7	194.14	6	194.75	195.50	1	3,623	0.03%
2022/09/13	15	193.83	28.1	194.15	194.50	-13.1	3,538	-0.37%
2022/09/12	18	191.92	14	190.61	193.00	4	3,503	0.11%
2022/09/08	25	188.38	31.5	189.08	191.50	-6.5	3,445	-0.19%
2022/09/07	31	180.74	50	180.42	186.00	-19	3,295	-0.58%
2022/09/06	30	181.62	2.2	180.64	181.00	27.8	3,199	0.87%
2022/09/05	6	181.09	29	183.00	179.00	-23	3,200	-0.72%
2022/09/02	28	185.70	30.1	185.45	185.00	-2.1	3,178	-0.06%
2022/09/01	50.1	185.44	17	184.76	186.00	33.1	3,121	1.06%
2022/08/31	20.5	183.86	15.1	182.90	182.50	5.5	3,092	0.18%
2022/08/30	12.2	177.55	14	180.43	183.50	-1.8	3,035	-0.06%
2022/08/29	8.3	173.64	19	175.05	175.00	-10.7	2,950	-0.36%
2022/08/26	17	176.44	32	175.47	173.00	-15	2,935	-0.51%
2022/08/25	8	175.31	17	175.71	178.00	-9	2,909	-0.31%
2022/08/24	46	173.32	80	173.83	173.00	-34	2,939	-1.16%
2022/08/23	14	165.47	20.2	168.44	172.00	-6.2	2,795	-0.22%
2022/08/22	9	158.39	2	160.25	156.50	7	2,855	0.25%
2022/08/19	12	163.63	28	163.20	162.00	-16	3,201	-0.50%
2022/08/18	9	155.22	7	157.36	159.00	2	3,341	0.06%
2022/08/17	7	157.14	2	158.25	157.00	5	3,548	0.14%
2022/08/16	8	159.81	3.2	159.57	157.00	4.8	3,632	0.13%
2022/08/15	1	156.00	12.1	157.66	161.50	-11.1	3,782	-0.29%
2022/08/12	2	151.75	6	152.08	152.00	-4	3,954	-0.10%
2022/08/11	10	151.70	17	151.50	150.00	-7	3,964	-0.18%
2022/08/10	3	149.83	3	151.50	150.00	0	3,966	0.00%
2022/08/09	5	148.60	8	149.88	150.00	-3	3,975	-0.08%
2022/08/08	4	144.50	2	147.25	147.50	2	3,982	0.05%
2022/08/05	2.1	143.13	5.2	144.85	148.50	-3.1	4,016	-0.08%
2022/08/04	4	141.63	4	140.63	141.00	0	4,011	0.00%
2022/08/03	7	143.79	6.2	143.58	144.00	0.8	4,010	0.02%
2022/08/02	2	147.50	1	146.00	146.50	1	4,031	0.02%
2022/08/01	1	147.00	1	149.00	149.00	0	4,049	0.00%
2022/07/29	2	149.00	4	150.88	150.00	-2	4,059	-0.05%
2022/07/28	4	148.63	1	147.50	147.50	3	4,087	0.07%
2022/07/27	1.1	145.32	4	148.50	149.00	-2.9	4,109	-0.07%
2022/07/26	5.1	146.55	3	144.67	144.00	2.1	4,140	0.05%
2022/07/25	10	149.35	6	150.58	150.00	4	4,135	0.10%
2022/07/22	18	160.94	11	159.00	154.00	7	4,144	0.17%
2022/07/21	1	154.00	4.4	155.80	156.50	-3.4	4,101	-0.08%
2022/07/20	2.1	154.48	4	154.63	153.50	-1.9	4,118	-0.05%
2022/07/19	7	153.50	7	152.00	152.00	0	4,134	0.00%
2022/07/18	8	154.31	13.5	153.96	154.00	-5.5	4,194	-0.13%
2022/07/15	2	149.75	6	151.67	152.50	-4	4,282	-0.09%
2022/07/14	8	149.13	11	148.77	150.50	-3	4,354	-0.07%
2022/07/13	7	149.57	8	148.25	145.50	-1	4,428	-0.02%
2022/07/12	9	146.06	9	147.28	148.00	0	4,514	0.00%
2022/07/11	10	148.25	11	148.68	151.00	-1	4,637	-0.02%
2022/07/08	3.3	142.17	12	145.08	146.50	-8.7	4,918	-0.18%
2022/07/07	12	133.67	15	134.57	139.50	-3	5,160	-0.06%
2022/07/06	31	137.21	11	136.05	132.50	20	5,190	0.39%
2022/07/05	2.1	141.67	5	147.00	147.00	-2.9	5,209	-0.06%
2022/07/04	4	147.38	0	0.00	145.00	4	5,313	0.08%
2022/07/01	5.1	151.07	12	145.42	144.00	-6.9	5,658	-0.12%
2022/06/30	21	155.40	3	153.00	153.00	18	5,762	0.31%
2022/06/29	12	164.25	7	163.00	164.00	5	5,764	0.09%
2022/06/28	16	168.41	13	168.54	168.50	3	5,826	0.05%
2022/06/27	62	166.19	3	166.83	166.50	59	6,022	0.98%
2022/06/24	12	158.63	9	159.83	160.00	3	6,028	0.05%
2022/06/23	28	157.04	8	156.13	158.50	20	6,001	0.33%
2022/06/22	7	153.50	12	152.04	152.00	-5	5,968	-0.08%
2022/06/21	6	154.92	5	154.80	157.00	1	5,944	0.02%
2022/06/20	14.1	158.82	75	153.03	151.00	-60.9	5,926	-1.03%
2022/06/17	10	163.85	7	163.00	165.00	3	5,855	0.05%
2022/06/16	9.1	169.24	7	173.86	162.50	2.1	5,817	0.04%
2022/06/15	5	170.00	3	170.17	169.50	2	5,767	0.03%
2022/06/14	16	168.43	11	167.64	170.50	5	5,748	0.09%
2022/06/13	19	170.34	10	171.45	172.50	9	5,686	0.16%
2022/06/10	6	174.08	4	174.63	175.00	2	5,661	0.04%
2022/06/09	14	173.71	10	175.40	178.00	4	5,625	0.07%
2022/06/08	8	174.81	9	174.89	171.00	-1	5,571	-0.02%
2022/06/07	21.1	171.64	5	171.60	170.00	16.1	5,513	0.29%
2022/06/06	21.1	172.92	11	171.95	172.00	10.1	5,476	0.18%
2022/06/02	14.3	179.44	19	176.92	178.00	-4.7	5,408	-0.09%
2022/06/01	39.1	184.18	39	183.06	179.00	0.1	5,325	0.00%
2022/05/31	26	181.63	24.2	180.52	180.50	1.8	5,190	0.03%
2022/05/30	33.2	187.60	68.3	187.78	188.50	-35.1	5,040	-0.70%
2022/05/27	96	184.60	74.9	185.00	182.50	21.1	4,833	0.44%
2022/05/26	47	175.80	45	176.57	177.50	2	4,473	0.04%
2022/05/25	61	173.52	66	175.42	173.00	-5	4,289	-0.12%
2022/05/24	16	170.84	15	167.27	166.00	1	4,082	0.02%
2022/05/23	28	173.00	26	171.31	173.50	2	3,991	0.05%
2022/05/20	11.1	168.11	34	169.57	171.50	-22.9	3,803	-0.60%
2022/05/19	4	154.25	3	155.17	157.00	1	3,584	0.03%
2022/05/18	6	156.83	0	0.00	154.50	6	3,576	0.17%
2022/05/17	1	154.50	3	154.17	155.50	-2	3,590	-0.06%
2022/05/16	6	154.92	8	151.56	151.00	-2	3,697	-0.05%
2022/05/13	12	151.42	11	152.77	151.50	1	3,715	0.03%
2022/05/12	7	147.43	7	145.50	144.00	0	3,668	0.00%
2022/05/11	3	150.33	2	149.75	148.00	1	3,651	0.03%
2022/05/10	9	143.44	15	148.73	153.00	-6	3,634	-0.17%
2022/05/09	9	149.61	1	154.50	147.50	8	3,608	0.22%
2022/05/06	14	157.36	5	158.60	158.00	9	3,586	0.25%
2022/05/05	7	162.14	6	164.25	163.00	1	3,569	0.03%
2022/05/04	3	160.67	4	161.25	159.00	-1	3,533	-0.03%
2022/05/03	6	156.92	6	156.33	158.50	0	3,503	0.00%
2022/04/29	11	154.77	7	153.43	153.00	4	3,463	0.12%
2022/04/28	7	154.71	7	153.00	151.00	0	3,456	0.00%
2022/04/27	6	144.42	8	147.88	151.50	-2	3,439	-0.06%
2022/04/26	7	156.64	4	159.13	150.00	3	3,412	0.09%
2022/04/25	11	158.23	11	154.77	152.50	0	3,371	0.00%
2022/04/22	3	167.83	3	166.33	167.00	0	3,336	0.00%
2022/04/21	13	173.96	9	171.39	171.50	4	3,287	0.12%
2022/04/20	20.1	170.93	18.4	171.46	174.50	1.7	3,184	0.05%
2022/04/19	18	171.06	20.2	169.78	166.00	-2.2	3,098	-0.07%
2022/04/18	16.3	168.51	17	168.47	164.00	-0.7	3,010	-0.02%
2022/04/15	10	169.60	23	173.43	176.50	-13	2,886	-0.45%
2022/04/14	51.3	175.36	65	175.04	175.50	-13.7	2,730	-0.50%
2022/04/13	58	165.47	51	165.03	168.00	7	2,410	0.29%
2022/04/12	6.1	157.70	10.3	158.51	162.00	-4.2	2,101	-0.20%
2022/04/11	19	148.39	2.4	152.17	147.50	16.6	1,971	0.84%
2022/04/08	13	162.15	36	160.51	156.50	-23	1,906	-1.21%
2022/04/07	61.3	167.02	57.1	165.88	162.50	4.2	1,772	0.24%
2022/04/06	40.1	155.72	42.1	159.64	165.50	-2	1,405	-0.14%
2022/04/01	3.1	148.16	3	148.17	150.50	0.1	1,255	0.01%
2022/03/31	15.1	151.55	14	150.32	151.00	1.1	1,218	0.09%
2022/03/30	39.3	147.65	24.2	149.58	152.00	15.1	1,151	1.31%
2022/03/29	1	137.00	2	137.25	140.00	-1	954	-0.10%
2022/03/28	1.1	126.64	1	127.50	127.50	0.1	924	0.01%
2022/03/25	1	134.50	0	0.00	131.00	1	927	0.11%
2022/03/24	0.1	133.00	0	0.00	132.50	0.1	926	0.01%
2022/03/23	0	0.00	1	130.50	130.50	-1	921	-0.11%
2022/03/22	2	130.00	0	0.00	130.00	2	922	0.22%
2022/03/18	0	0.00	0.1	126.00	126.00	-0.1	922	-0.01%
2022/03/17	1	130.00	1.1	128.10	128.00	-0.1	932	-0.01%
2022/03/16	5	126.00	6	126.08	126.00	-1	919	-0.11%
2022/03/15	3.2	128.40	4	130.25	124.50	-0.9	916	-0.09%
2022/03/14	0	0.00	4	131.50	132.00	-4	909	-0.44%
2022/03/11	2.1	131.01	0	0.00	131.50	2.1	911	0.22%
2022/03/10	1	136.50	3.1	134.68	134.00	-2.1	909	-0.23%
2022/03/09	0	0.00	1	132.00	130.50	-1	913	-0.11%
2022/03/08	2	131.50	3	130.17	129.00	-1	920	-0.11%
2022/03/07	1.2	134.61	0	0.00	133.50	1.2	925	0.12%
2022/03/04	5	142.60	0	0.00	142.50	5	920	0.54%
2022/03/03	3	147.00	5	146.00	145.50	-2	932	-0.21%
2022/03/02	0	0.00	1	144.00	146.00	-1	939	-0.11%
2022/03/01	1	146.50	2	146.00	146.00	-1	966	-0.10%
2022/02/25	1	142.50	1	142.00	142.00	0	966	0.00%
2022/02/24	11	141.05	2	142.00	140.00	9	974	0.92%
2022/02/23	2	147.50	3	146.83	147.00	-1	970	-0.10%
2022/02/22	1	148.00	1	147.00	146.50	0	985	0.00%
2022/02/21	5	151.30	0	0.00	150.50	5	989	0.51%
2022/02/18	2.1	147.07	2	149.00	153.50	0.1	1,002	0.01%
2022/02/17	2	153.26	0	0.00	150.50	2	1,012	0.20%
2022/02/16	15	158.13	5.1	155.84	156.50	10	991	1.01%
2022/02/15	1	153.50	6	155.67	158.50	-5	879	-0.57%
2022/02/14	1.1	146.09	0	0.00	144.50	1.1	849	0.13%
2022/02/11	1	152.50	0	0.00	151.00	1	875	0.11%
2022/02/10	0	0.00	1	151.50	151.00	-1	887	-0.11%
2022/02/09	2	151.00	4	153.13	153.50	-2	902	-0.22%
2022/02/08	5.1	151.83	5	152.00	152.00	0.1	917	0.01%
2022/02/07	2	143.50	1	146.50	147.00	1	933	0.11%
2022/01/26	1	139.50	5	141.30	140.50	-4	979	-0.41%
2022/01/25	6.2	140.65	1	138.50	138.50	5.2	1,066	0.49%
2022/01/24	1.3	146.22	0	0.00	145.50	1.3	1,112	0.11%
2022/01/21	5.2	150.40	3	147.50	147.50	2.2	1,137	0.19%
2022/01/20	4	145.88	6	147.50	154.50	-2	1,158	-0.17%
2022/01/19	4.3	147.08	1	145.50	145.50	3.3	1,281	0.25%
2022/01/18	1.2	153.34	0	0.00	152.00	1.2	1,330	0.09%
2022/01/17	6	152.50	5	154.20	154.50	1	1,347	0.07%
2022/01/14	7	155.43	1	153.00	153.00	6	1,348	0.45%
2022/01/13	1	161.50	1	159.50	161.50	0	1,349	0.00%
2022/01/12	2.3	160.37	2	158.25	158.50	0.3	1,367	0.02%
2022/01/11	13	166.23	3	167.83	164.00	10	1,439	0.69%
2022/01/10	2	167.00	1	165.50	165.50	1	1,451	0.07%
2022/01/07	6.1	164.83	2.6	164.79	164.00	3.5	1,461	0.24%
2022/01/06	4	167.75	0	0.00	167.50	4	1,468	0.27%
2022/01/05	1.2	171.07	4	172.00	170.50	-2.8	1,482	-0.19%
2022/01/04	1.1	175.57	1	175.50	175.00	0.1	1,485	0.00%
2022/01/03	0	0.00	1	177.00	176.50	-1	1,511	-0.07%
2021/12/30	1	175.00	0	0.00	175.00	1	1,527	0.07%
2021/12/29	0.1	176.50	1	175.50	177.00	-1	1,547	-0.06%
2021/12/28	3	176.50	2	180.00	177.00	1	1,568	0.06%
2021/12/27	1.1	177.98	6	178.08	178.00	-5	1,598	-0.31%
2021/12/24	7.1	179.64	13	177.85	176.50	-5.9	1,627	-0.36%
2021/12/23	16.1	179.49	8.1	178.02	180.50	8	1,614	0.50%
2021/12/22	3	170.17	0	0.00	169.50	3	1,587	0.19%
2021/12/21	5	165.00	2	168.50	167.50	3	1,593	0.19%
2021/12/20	2	166.76	1	167.00	167.00	1	1,601	0.06%
2021/12/16	1	175.00	4	172.50	173.50	-3	1,629	-0.18%
2021/12/15	2	171.00	4	171.88	171.50	-2	1,632	-0.12%
2021/12/14	1	167.98	1	166.50	168.00	0	1,644	0.00%
2021/12/13	6	172.33	0	0.00	170.00	6	1,648	0.36%
2021/12/10	0.1	178.00	2	178.50	177.50	-2	1,656	-0.12%
2021/12/07	1	182.50	1	179.00	179.50	0	1,749	0.00%
2021/12/06	4	177.75	0	0.00	179.00	4	1,759	0.23%
2021/12/03	2.1	177.09	1	179.50	179.50	1.1	1,809	0.06%
2021/12/02	5	175.70	1	177.00	175.00	4	1,878	0.21%
2021/12/01	2	177.25	0	0.00	178.00	2	2,002	0.10%
2021/11/30	0	0.00	0	184.00	183.00	0	2,097	0.00%
2021/11/29	4	178.75	0	0.00	182.50	4	2,115	0.19%
2021/11/26	0.1	186.50	0	0.00	185.50	0.1	2,124	0.00%
2021/11/25	4.1	192.99	5	191.60	191.00	-0.9	2,134	-0.04%
2021/11/24	2	186.25	0	0.00	186.50	2	2,138	0.09%
2021/11/23	6.2	190.85	3	191.00	190.00	3.2	2,145	0.15%
2021/11/22	1.2	190.26	21	189.50	193.50	-19.8	2,157	-0.92%
2021/11/19	5	190.00	4.5	189.94	187.50	0.5	2,195	0.02%
2021/11/18	7	193.93	1	196.00	192.00	6	2,212	0.27%
2021/11/17	1	193.50	1.1	193.14	193.50	-0.1	2,250	0.00%
2021/11/16	8	197.00	2	198.00	191.50	6	2,303	0.26%
2021/11/15	5	200.50	0.2	199.78	200.50	4.8	2,379	0.20%
2021/11/12	4	201.25	3	198.00	198.00	1	2,488	0.04%
2021/11/11	1	201.00	3.1	202.10	201.00	-2.1	2,521	-0.08%
2021/11/10	29.2	202.36	28	205.23	205.00	1.2	2,557	0.05%
2021/11/09	1	203.00	7	201.57	200.50	-6	2,553	-0.23%
2021/11/08	12.1	199.54	3.2	201.27	199.00	8.9	2,588	0.34%
2021/11/05	4.6	201.60	7	203.64	206.00	-2.4	2,623	-0.09%
2021/11/04	6	206.25	2	207.25	207.00	4	2,635	0.15%
2021/11/03	16.1	209.97	17.2	209.39	210.00	-1.1	2,639	-0.04%
2021/11/02	27.5	211.86	18	212.00	203.50	9.5	2,654	0.36%
2021/11/01	6	209.75	18	208.03	208.00	-12	2,634	-0.46%
2021/10/29	10	202.20	8	204.63	200.50	2	2,604	0.08%
2021/10/28	12	204.75	7	202.43	200.00	5	2,593	0.19%
2021/10/27	46.5	205.82	49.4	206.82	204.50	-2.9	2,569	-0.11%
2021/10/26	4	197.25	17	197.06	202.00	-13	2,459	-0.53%
2021/10/25	7	185.29	5	185.00	184.00	2	2,432	0.08%
2021/10/22	5	182.00	3	182.00	181.50	2	2,455	0.08%
2021/10/21	6	182.08	4	182.25	179.50	2	2,488	0.08%
2021/10/20	19	182.37	7	181.50	183.00	12	2,493	0.48%
2021/10/19	22	181.16	23	181.63	180.00	-1	2,523	-0.04%
2021/10/18	5	169.10	4	173.75	171.00	1	2,503	0.04%
2021/10/15	2	169.50	2	168.50	170.00	0	2,529	0.00%
2021/10/14	0	0.00	2	161.25	165.50	-2	2,580	-0.08%
2021/10/13	10	163.65	13	164.88	159.50	-3	2,663	-0.11%
2021/10/12	0	0.00	1	164.00	165.00	-1	2,685	-0.04%
2021/10/08	6	166.33	3	167.82	167.00	3	2,711	0.11%
2021/10/07	6	160.83	7	163.50	163.50	-1	2,722	-0.04%
2021/10/06	7	163.71	5	158.70	156.50	2	2,801	0.07%
2021/10/05	7.5	159.43	4	158.38	164.00	3.5	2,885	0.12%
2021/10/04	15	162.07	13	159.81	157.00	2	2,924	0.07%
2021/10/01	7	167.48	10	160.50	159.00	-3	2,983	-0.10%
2021/09/30	5	171.00	5	171.60	173.50	0	3,101	0.00%
2021/09/29	1.1	171.27	2	170.50	168.50	-0.9	3,159	-0.03%
2021/09/28	3.1	176.16	2	176.00	177.00	1.1	3,228	0.03%
2021/09/24	6	183.08	6	180.83	180.50	0	3,412	0.00%
2021/09/23	1	180.00	2	177.25	178.00	-1	3,495	-0.03%
2021/09/22	0	0.00	1	178.50	179.00	-1	3,597	-0.03%
2021/09/16	3	181.50	3	180.17	180.50	0	3,811	0.00%
2021/09/15	5	184.10	5	183.40	184.50	0	4,167	0.00%
2021/09/14	14	185.11	27	186.30	186.00	-13	4,439	-0.29%
2021/09/13	16.5	183.09	5	178.70	177.00	11.5	4,654	0.25%
2021/09/10	2	187.25	3	187.00	184.00	-1	4,945	-0.02%
2021/09/09	4	191.25	5	190.40	190.00	-1	5,096	-0.02%
2021/09/08	14	193.00	14	191.00	186.50	0	5,126	0.00%
2021/09/07	19.3	193.27	16	192.66	189.00	3.3	5,119	0.06%
2021/09/06	30.1	209.02	17	206.47	203.00	13.1	5,094	0.26%
2021/09/03	22	213.57	26.3	214.60	220.00	-4.3	5,048	-0.09%
2021/09/02	8	203.12	6	202.08	200.00	2	5,053	0.04%
2021/09/01	4	204.00	4	205.63	205.50	0	5,071	0.00%
2021/08/31	6	195.42	18	197.50	203.00	-12	5,074	-0.24%
2021/08/30	13	198.80	10	198.55	198.50	3	5,105	0.06%
2021/08/27	8	200.19	13	199.88	199.50	-5	5,126	-0.10%
2021/08/26	9	202.61	1	205.50	202.50	8	5,174	0.15%
2021/08/25	4	204.38	5	207.30	207.00	-1	5,263	-0.02%
2021/08/24	9	201.44	2	201.25	201.00	7	5,299	0.13%
2021/08/23	9	202.33	20	202.41	207.50	-11	5,368	-0.21%
2021/08/20	35.1	197.04	30	198.35	194.50	5.1	5,527	0.09%
2021/08/19	59	203.96	52	201.80	199.50	7	5,558	0.13%
2021/08/18	28	192.54	28.3	195.05	205.50	-0.3	5,563	0.00%
2021/08/17	8.1	188.57	32	190.88	187.00	-24	5,674	-0.42%
2021/08/16	40.2	189.82	8	191.94	188.50	32.1	5,770	0.56%
2021/08/13	5	197.90	3	197.83	199.00	2	5,808	0.03%
2021/08/12	7	199.29	8	201.06	204.50	-1	5,864	-0.02%
2021/08/11	13.2	201.17	11.1	198.36	194.50	2.2	5,930	0.04%
2021/08/10	5.1	211.31	8.2	210.41	209.50	-3.1	5,946	-0.05%
2021/08/09	16.1	212.60	4.3	215.20	209.00	11.8	6,009	0.20%
2021/08/06	16	218.16	21.3	216.39	221.00	-5.3	6,110	-0.09%
2021/08/05	10.5	218.50	10.1	214.20	214.00	0.4	6,171	0.01%
2021/08/04	5.2	230.49	9	230.06	228.00	-3.8	6,192	-0.06%
2021/08/03	8	239.31	6	240.08	236.00	2	6,279	0.03%
2021/08/02	1	239.00	0	0.00	239.00	1	6,414	0.02%
2021/07/30	2.2	239.75	0	0.00	239.00	2.2	6,499	0.03%
2021/07/29	7	246.79	9	241.17	247.00	-2	6,654	-0.03%
2021/07/28	5	238.70	6	232.83	231.00	-1	6,735	-0.01%
2021/07/27	11	243.72	5	247.00	240.00	6	6,809	0.09%
2021/07/26	2	241.00	1	242.00	239.50	1	6,883	0.01%
2021/07/23	23.1	240.61	19	239.92	239.00	4.1	6,902	0.06%
2021/07/22	6	243.92	6	241.00	244.50	0	6,968	0.00%
2021/07/21	6	237.33	22	236.32	232.00	-16	7,001	-0.23%
2021/07/20	18	238.64	15.1	240.97	231.00	2.9	6,985	0.04%
2021/07/19	18.1	240.03	21.1	243.46	245.00	-3	7,016	-0.04%
2021/07/16	18	253.89	10	257.90	252.00	8	7,029	0.11%
2021/07/15	9	256.61	6	258.75	256.00	3	7,040	0.04%
2021/07/14	6	257.25	9.4	258.12	256.50	-3.4	7,060	-0.05%
2021/07/13	16.5	267.97	17	268.79	260.50	-0.6	7,090	-0.01%
2021/07/12	12	262.75	27	265.33	272.00	-15	7,100	-0.21%
2021/07/09	8.3	264.88	9	266.34	259.50	-0.7	7,013	-0.01%
2021/07/08	11.1	271.35	12.3	276.21	270.00	-1.3	6,997	-0.02%
2021/07/07	18	273.60	17.2	274.90	272.50	0.8	6,933	0.01%
2021/07/06	10	267.00	20.1	264.14	267.00	-10.1	6,791	-0.15%
2021/07/05	11.3	266.88	10.1	268.05	264.50	1.3	6,729	0.02%
2021/07/02	13.1	262.49	18	263.72	262.00	-4.9	6,654	-0.07%
2021/07/01	15.2	259.10	13	259.85	254.00	2.2	6,541	0.03%
2021/06/30	18.1	256.75	21.2	258.06	256.00	-3.1	6,456	-0.05%
2021/06/29	13.2	251.09	11.3	251.81	247.00	2	6,363	0.03%
2021/06/28	23.5	262.86	36	263.08	264.50	-12.5	6,250	-0.20%
2021/06/25	43.2	261.26	27.6	265.19	257.50	15.6	6,449	0.24%
2021/06/24	104.8	272.64	49.2	273.55	263.00	55.6	6,425	0.87%	大買/
2021/06/23	36.2	258.77	61	261.71	268.00	-24.8	6,109	-0.41%
2021/06/22	65.2	254.24	50.1	253.94	244.00	15.1	5,901	0.26%
2021/06/21	73.5	227.10	89.2	236.18	244.00	-15.7	5,672	-0.28%
2021/06/18	10.2	224.47	35	221.91	222.50	-24.9	5,425	-0.46%
2021/06/17	13	210.15	10	210.15	211.00	3	5,321	0.06%
2021/06/16	4.1	209.25	13	206.81	205.00	-8.9	5,393	-0.17%
2021/06/15	5	211.70	14.1	211.53	213.00	-9.1	5,358	-0.17%
2021/06/11	33.1	210.85	27	207.65	206.50	6.1	5,311	0.11%
2021/06/10	16	206.75	12	207.50	208.50	4	5,228	0.08%
2021/06/09	5	198.90	5	199.30	198.50	0	5,120	0.00%
2021/06/08	5	198.70	5	199.80	197.50	0	5,084	0.00%
2021/06/07	25	199.44	25	199.78	199.50	0	5,065	0.00%
2021/06/04	26	199.52	24	199.48	199.00	2	5,022	0.04%
2021/06/03	11	205.95	11	206.73	205.50	0	4,985	0.00%
2021/06/02	40.2	211.55	23	209.24	205.00	17.2	4,955	0.35%
2021/06/01	11	218.18	17.3	219.01	216.50	-6.3	4,865	-0.13%
2021/05/31	13.1	217.43	84.2	220.16	214.50	-71.1	4,885	-1.46%
2021/05/28	111.1	216.53	24	213.56	212.00	87.1	4,933	1.77%	大買/
2021/05/27	19	200.08	16	200.59	203.50	3	4,886	0.06%
2021/05/26	20	198.68	29	199.62	198.00	-9	4,951	-0.18%
2021/05/25	45	199.06	49	200.21	196.00	-4	5,113	-0.08%
2021/05/24	24	186.88	16	187.91	194.00	8	4,908	0.16%
2021/05/21	31	174.37	21.1	176.74	179.50	10	4,773	0.21%
2021/05/20	17	175.53	16	175.75	171.00	1	4,709	0.02%
2021/05/19	26	174.88	28	175.46	179.00	-2	4,637	-0.04%
2021/05/18	2	159.75	45	167.22	171.00	-43	4,547	-0.95%
2021/05/17	56.1	161.64	21	160.95	155.50	35.1	4,500	0.78%
2021/05/14	19.1	172.70	26	176.75	171.00	-7	4,413	-0.16%
2021/05/13	30.1	164.27	81	170.51	174.00	-50.9	4,291	-1.19%
2021/05/12	40.2	172.24	13	176.19	165.00	27.2	4,180	0.65%
2021/05/11	48.3	178.50	52	181.43	183.00	-3.7	4,110	-0.09%
2021/05/10	70.2	186.85	40	186.23	185.00	30.2	4,297	0.70%
2021/05/07	9	178.50	17	183.24	187.00	-8	4,618	-0.17%
2021/05/06	41	165.51	56	167.38	170.00	-15	5,115	-0.29%
2021/05/05	29.1	169.57	9	168.28	162.50	20.1	5,304	0.38%
2021/05/04	10	172.95	6	173.58	176.50	4	5,525	0.07%
2021/05/03	42.2	191.73	36	191.04	184.50	6.2	5,460	0.11%
2021/04/29	2.1	205.32	8	209.31	205.00	-6	5,416	-0.11%
2021/04/28	13.2	214.31	18	206.31	205.50	-4.8	5,420	-0.09%
2021/04/27	6	225.00	13.6	219.65	226.50	-7.6	5,339	-0.14%
2021/04/26	24.4	208.08	0.6	213.76	206.00	23.9	5,279	0.45%
2021/04/23	8.4	206.77	12	207.96	205.50	-3.6	5,288	-0.07%
2021/04/22	10.1	221.97	19	219.05	210.50	-8.9	5,266	-0.17%
2021/04/21	4.1	240.49	4.1	234.27	233.00	0	5,199	0.00%
2021/04/20	3	239.50	8.1	240.68	242.00	-5.1	5,212	-0.10%
2021/04/19	21.2	257.78	18	249.08	247.00	3.2	5,271	0.06%
2021/04/16	47.3	254.31	51	253.17	256.00	-3.7	5,650	-0.07%
2021/04/15	4	231.13	0	0.00	238.50	4	5,701	0.07%
2021/04/14	1	226.00	3.4	226.00	226.00	-2.4	5,905	-0.04%
2021/04/13	5	257.70	35.4	256.00	251.00	-30.4	6,326	-0.48%
2021/04/12	24.1	278.50	0	0.00	278.50	24.1	6,552	0.37%
2021/04/09	8	311.38	0	0.00	309.00	8	6,895	0.12%
2021/04/08	0	0.00	1	310.50	316.00	-1	7,353	-0.01%
2021/04/07	14	310.07	4	313.00	312.50	10	7,391	0.14%
2021/04/06	0	0.00	1	314.00	314.00	-1	7,495	-0.01%
2021/04/01	22	305.16	9	305.50	308.00	13	7,576	0.17%
2021/03/31	14	302.57	15	307.40	302.00	-1	7,721	-0.01%
2021/03/30	67.2	317.83	93.1	315.29	310.50	-25.9	7,867	-0.33%
2021/03/29	31.2	299.79	50.1	299.52	312.50	-18.9	7,683	-0.25%
2021/03/26	11	283.95	11	278.09	284.50	0	7,723	0.00%
2021/03/25	28.2	273.90	25	271.26	272.50	3.2	7,743	0.04%
2021/03/24	4	284.50	6	284.00	286.00	-2	7,763	-0.03%
2021/03/23	21.2	288.53	16	282.63	281.00	5.2	7,923	0.06%
2021/03/22	14	286.13	11	286.59	277.00	3	7,954	0.04%
2021/03/19	22.2	309.18	27.2	307.80	299.00	-5	8,083	-0.06%
2021/03/18	17	316.62	4	313.75	322.00	13	8,139	0.16%
2021/03/17	0	0.00	11	304.09	305.00	-11	8,575	-0.13%
2021/03/16	10	300.45	6	303.17	302.00	4	8,708	0.05%
2021/03/15	0	0.00	8	287.50	298.00	-8	8,820	-0.09%
2021/03/12	9	278.06	3	282.17	280.00	6	9,156	0.07%
2021/03/11	1.2	285.06	1	285.00	286.00	0.2	9,601	0.00%
2021/03/10	3.1	276.10	0	0.00	276.00	3.1	9,791	0.03%
2021/03/09	12	253.17	17	264.29	268.50	-5	9,983	-0.05%
2021/03/08	28	275.46	10.4	259.19	256.00	17.6	10,060	0.17%
2021/03/05	0	0.00	9	292.56	281.00	-9	10,135	-0.09%
2021/03/04	76.1	303.06	77.2	306.20	304.50	-1.2	10,319	-0.01%
2021/03/03	35	309.77	32.5	314.42	304.50	2.5	10,341	0.02%
2021/03/02	51	339.78	64	337.24	314.00	-13	10,626	-0.12%
2021/02/26	77.5	331.81	78.3	334.56	330.00	-0.8	10,820	-0.01%
2021/02/25	89.3	358.12	91	360.52	338.00	-1.7	10,812	-0.02%
2021/02/24	17.3	351.27	24	353.46	337.50	-6.7	10,754	-0.06%
2021/02/23	10.2	359.52	22	364.96	375.00	-11.8	10,892	-0.11%
2021/02/22	17.3	378.31	14.1	378.22	375.00	3.2	11,135	0.03%
2021/02/19	8.1	339.17	13	344.69	345.00	-4.9	11,479	-0.04%
2021/02/18	13	338.15	6	347.83	348.00	7	11,767	0.06%
2021/02/17	6.2	317.84	11	322.00	331.00	-4.8	11,947	-0.04%
2021/02/05	3	306.50	1	305.00	309.50	2	12,280	0.02%
2021/02/04	6	300.50	3	300.00	300.00	3	12,506	0.02%
2021/02/03	3	299.00	14	308.29	303.00	-11	12,824	-0.09%
2021/02/02	11.1	303.91	8	296.75	304.00	3.1	13,107	0.02%
2021/02/01	57.1	300.01	54.1	300.97	300.50	3	13,526	0.02%
2021/01/29	100.2	310.06	98	310.21	296.00	2.2	13,675	0.02%
2021/01/28	150.6	335.26	147	332.44	312.00	3.6	13,526	0.03%	大買/大賣/
2021/01/27	105.2	331.03	79.4	333.66	342.00	25.8	13,305	0.19%	大買/
2021/01/26	84.1	307.12	137.3	308.27	311.00	-53.2	13,040	-0.41%	大賣/
2021/01/25	15.1	279.23	8.2	277.93	283.00	6.9	12,841	0.05%
2021/01/22	13.4	277.16	10	274.64	283.00	3.4	12,997	0.03%
2021/01/21	10	264.40	6	264.33	263.50	4	13,075	0.03%
2021/01/20	13	252.77	15	254.87	252.50	-2	13,220	-0.02%
2021/01/19	13	258.35	14	264.39	258.00	-1	13,443	-0.01%
2021/01/18	22	257.41	25	251.40	260.00	-3	13,855	-0.02%
2021/01/15	22.4	248.11	8	245.44	250.00	14.4	14,332	0.10%
2021/01/14	12.1	257.92	10.1	257.22	259.50	2.1	14,359	0.01%
2021/01/13	20.1	266.54	23.1	263.67	267.00	-3	14,477	-0.02%
2021/01/12	25.1	256.82	11	259.18	248.50	14.1	14,593	0.10%
2021/01/11	90.1	283.38	53	283.30	276.00	37.1	14,955	0.25%
2021/01/08	30	266.75	49.1	270.95	273.00	-19.1	14,986	-0.13%
2021/01/07	40	240.98	42.3	240.20	248.50	-2.2	15,260	-0.01%
2021/01/06	94	240.77	78	246.16	226.00	16	15,530	0.10%
2021/01/05	55.4	234.83	30.1	232.34	240.00	25.3	15,478	0.16%
2021/01/04	21	211.14	43.5	211.84	218.50	-22.5	15,275	-0.15%
2020/12/31	54.2	194.28	93	193.39	199.00	-38.8	15,000	-0.26%
2020/12/30	24	181.25	28	181.91	181.00	-4	14,565	-0.03%
2020/12/29	32	181.28	4	182.88	179.50	28	14,577	0.19%
2020/12/28	4	178.38	41	179.04	183.00	-37	14,494	-0.26%
2020/12/25	78	181.31	50	179.87	179.50	28	14,541	0.19%
2020/12/24	8	182.69	42	181.77	184.00	-34	14,410	-0.24%
2020/12/23	56	178.94	39	178.10	177.50	17	14,289	0.12%
2020/12/22	20	177.05	38	180.13	177.50	-18	14,252	-0.13%
2020/12/21	21	174.74	19	176.03	174.50	2	14,182	0.01%
2020/12/18	16	179.44	40	180.65	178.50	-24	14,160	-0.17%
2020/12/17	62	182.61	46	182.12	180.00	16	14,119	0.11%
2020/12/16	29	179.02	26	180.69	181.00	3	14,109	0.02%
2020/12/15	41	178.35	39	181.31	177.00	2	14,074	0.01%
2020/12/14	48	180.63	32	181.55	180.50	16	14,010	0.11%
2020/12/11	94	183.75	106	185.37	181.00	-12	14,237	-0.08%	大賣/
2020/12/10	11	174.09	45	174.32	176.00	-34	13,918	-0.24%
2020/12/09	40	178.39	40	179.41	177.50	0	13,802	0.00%
2020/12/08	94	180.40	326	184.32	177.00	-232	13,706	-1.69%	大賣/鉅額交易
2020/12/07	556	180.64	276	180.17	181.50	280	13,393	2.09%	大買/大賣/鉅額交易
2020/12/04	35	159.21	32	160.53	165.00	3	12,981	0.02%
2020/12/03	41	156.85	45	155.97	157.50	-4	12,803	-0.03%
2020/12/02	12	166.00	25	165.42	164.00	-13	12,637	-0.10%
2020/12/01	30	164.90	38	165.83	165.50	-8	12,587	-0.06%
2020/11/30	42.3	165.19	34	166.09	163.00	8.3	12,524	0.07%
2020/11/27	36.5	163.33	58	163.96	163.00	-21.5	12,353	-0.17%
2020/11/26	88	164.22	43	164.84	166.00	45	12,287	0.37%
2020/11/25	25	158.38	69	160.30	163.50	-44	11,968	-0.37%
2020/11/24	43	150.77	54	151.33	149.00	-11	11,700	-0.09%
2020/11/23	64	149.43	77	149.31	148.50	-13	11,655	-0.11%
2020/11/20	32	150.80	21	151.88	151.00	11	11,667	0.09%
2020/11/19	52	150.52	46	151.93	149.50	6	11,621	0.05%
2020/11/18	81	148.82	58	149.22	148.00	23	11,476	0.20%
2020/11/17	38	143.12	82	142.07	144.50	-44	11,162	-0.39%
2020/11/16	52	139.20	50	141.37	137.50	2	10,931	0.02%
2020/11/13	59	140.07	48	140.88	143.00	11	10,802	0.10%
2020/11/12	62	147.73	43	149.95	142.00	19	10,508	0.18%
2020/11/11	41	155.40	41	156.28	157.50	0	10,363	0.00%
2020/11/10	54	153.35	61	154.16	150.00	-7	10,130	-0.07%
2020/11/09	67	152.06	60.1	151.31	154.00	6.9	9,864	0.07%
2020/11/06	86	143.09	119	143.91	147.50	-33	9,454	-0.35%	大賣/
2020/11/05	95	137.36	105	137.58	136.50	-10	9,072	-0.11%	大賣/
2020/11/04	65	134.40	57	130.50	137.50	8	8,823	0.09%
2020/11/03	77	125.70	71	126.56	125.00	6	8,824	0.07%
2020/11/02	47	125.46	39	125.77	125.50	8	8,917	0.09%
2020/10/30	86	123.60	92	124.48	124.00	-6	9,150	-0.07%
2020/10/29	75	120.33	52	122.36	123.50	23	9,076	0.25%
2020/10/28	40	127.41	55	128.29	123.00	-15	9,140	-0.16%
2020/10/27	105	125.06	85	126.14	130.00	20	9,038	0.22%	大買/
2020/10/26	111.1	132.70	76	133.90	126.00	35.1	8,837	0.40%	大買/
2020/10/23	82	127.29	133	129.42	134.50	-51	8,453	-0.60%	大賣/
2020/10/22	26	121.04	43	122.20	122.50	-17	7,972	-0.21%
2020/10/21	64	123.60	51	124.96	122.50	13	7,933	0.16%
2020/10/20	63	121.71	64	122.47	124.00	-1	7,842	-0.01%
2020/10/19	118	124.92	85	125.64	122.00	33	7,713	0.43%	大買/
2020/10/16	85	121.61	88	121.71	122.00	-3	7,367	-0.04%
2020/10/15	161	123.03	115	122.67	119.00	46	6,954	0.66%	大買/大賣/
2020/10/14	154	120.75	299	122.31	125.50	-145	6,631	-2.19%	大買/大賣/鉅額交易
2020/10/13	145	106.16	326	108.93	114.50	-181	6,388	-2.83%	大買/大賣/鉅額交易
2020/10/12	50	104.50	11	104.14	104.50	39	6,105	0.64%
2020/10/08	10	95.69	15	95.66	95.10	-5	6,252	-0.08%
2020/10/07	6	93.90	4	93.60	93.30	2	6,322	0.03%
2020/10/06	3	94.10	4	94.15	93.30	-1	6,351	-0.02%
2020/10/05	20	91.02	18	91.38	91.90	2	6,343	0.03%
2020/09/30	7	93.17	20	90.75	92.10	-13	6,457	-0.20%
2020/09/29	18	88.83	24	88.73	88.80	-6	6,365	-0.09%
2020/09/28	2	89.15	2	89.05	88.80	0	6,377	0.00%
2020/09/25	15	90.03	38	87.23	86.70	-23	6,349	-0.36%
2020/09/24	39	91.85	37	93.73	89.00	2	6,278	0.03%
2020/09/23	39	97.98	43	99.33	97.00	-4	6,188	-0.06%
2020/09/22	40	99.64	35	101.10	98.70	5	6,141	0.08%
2020/09/21	93	102.39	95	102.33	102.50	-2	6,080	-0.03%
2020/09/18	48	100.06	41	100.05	99.40	7	5,899	0.12%
2020/09/17	54	98.86	49	99.39	100.50	5	5,837	0.09%
2020/09/16	143	102.13	124	102.89	98.70	19	5,701	0.33%	大買/大賣/
2020/09/15	10	93.03	66	93.60	97.20	-56	5,301	-1.06%
2020/09/14	19	88.43	22	88.63	88.40	-3	5,176	-0.06%
2020/09/11	12	86.39	1	88.50	86.30	11	5,157	0.21%
2020/09/10	8	89.89	16	89.83	88.00	-8	5,135	-0.16%
2020/09/09	19	88.93	28	87.74	90.40	-9	5,108	-0.18%
2020/09/08	41	87.90	74	88.00	87.90	-33	5,075	-0.65%
2020/09/07	84	89.01	53	89.22	86.70	31	5,066	0.61%
2020/09/04	38	88.77	65	90.63	91.00	-27	5,058	-0.53%
2020/09/03	63	93.53	116	93.27	91.80	-53	5,027	-1.05%	大賣/
2020/09/02	48	91.80	71	92.60	91.70	-23	4,989	-0.46%
2020/09/01	52	92.57	90	92.93	91.60	-38	4,962	-0.77%
2020/08/31	70	94.42	59	96.91	92.10	11	4,905	0.22%
2020/08/28	114	99.07	80	99.05	98.00	34	4,801	0.71%	大買/
2020/08/27	102	97.78	96	98.53	97.20	6	4,744	0.13%	大買/
2020/08/26	212	99.04	164	98.72	98.30	48	4,637	1.03%	大買/大賣/
2020/08/25	66	90.20	83	89.84	93.50	-17	4,427	-0.38%
2020/08/24	73	87.01	21	86.23	85.00	52	4,336	1.20%
2020/08/21	75	94.25	13	95.72	93.50	62	4,233	1.46%
2020/08/20	45	89.91	23	90.08	95.50	22	4,181	0.53%
2020/08/19	50	100.39	6	100.75	96.80	44	4,115	1.07%
2020/08/18	13	101.43	19	102.25	107.50	-6	4,040	-0.15%
2020/08/17	20	105.63	57	106.97	102.00	-37	3,979	-0.93%
2020/08/14	25	103.30	16	99.16	104.50	9	3,888	0.23%
2020/08/13	14	96.79	30	95.37	95.10	-16	3,795	-0.42%
2020/08/12	12	96.20	12	96.74	94.70	0	3,768	0.00%
2020/08/11	23	97.47	10	97.55	95.60	13	3,743	0.35%
2020/08/10	11	93.71	14	92.34	93.50	-3	3,674	-0.08%
2020/08/07	162	104.29	33	104.66	98.40	129	3,634	3.55%	大買/鉅額交易
2020/08/06	21	105.24	30	106.92	108.00	-9	3,383	-0.27%
2020/08/05	57	96.15	63	95.72	98.60	-6	3,307	-0.18%
2020/08/04	25	88.15	14	89.04	89.70	11	2,948	0.37%
2020/08/03	28	79.04	103	76.20	81.60	-75	2,826	-2.65%	大賣/
2020/07/31	97	74.39	8	73.53	74.20	89	2,611	3.41%
2020/07/30	2	70.45	3	69.17	69.90	-1	2,522	-0.04%
2020/07/29	3	68.77	4	69.40	71.00	-1	2,468	-0.04%
2020/07/28	2	66.75	8	66.05	64.60	-6	2,415	-0.25%
2020/07/27	3	70.47	17	69.86	68.50	-14	2,373	-0.59%
2020/07/24	8	76.23	27	76.18	72.50	-19	2,310	-0.82%
2020/07/23	3	77.90	12	77.73	78.40	-9	2,238	-0.40%
2020/07/22	13	79.16	30	78.75	77.80	-17	2,187	-0.78%
2020/07/21	30	75.18	16	75.47	75.80	14	2,058	0.68%
2020/07/20	16	76.61	11	75.97	75.80	5	1,994	0.25%
2020/07/17	48	73.97	54	74.61	75.80	-6	1,883	-0.32%
2020/07/16	23	69.41	19	71.26	72.80	4	1,636	0.24%
2020/07/15	65	72.45	35	69.76	66.20	30	1,508	1.99%
2020/07/14	22	69.81	29	70.49	72.70	-7	1,314	-0.53%
2020/07/13	82	62.93	14	63.79	66.10	68	1,229	5.53%
2020/07/10	10	61.29	19	63.45	60.10	-9	1,192	-0.75%
2020/07/09	28	65.30	39	64.36	66.00	-11	1,158	-0.95%
2020/07/08	34	60.16	16	59.51	61.90	18	1,029	1.75%
2020/07/07	5	56.60	3	56.30	56.30	2	1,022	0.20%
2020/07/06	3	54.67	1	54.70	54.70	2	998	0.20%
2020/07/02	0	0.00	1	54.20	54.20	-1	994	-0.10%
2020/07/01	1	54.00	3	53.60	53.50	-2	988	-0.20%
2020/06/30	1	53.60	1	54.30	54.20	0	983	0.00%
2020/06/29	1	51.00	0	0.00	51.00	1	975	0.10%
2020/06/23	1	53.70	0	0.00	53.00	1	966	0.10%
2020/06/22	0	0.00	3	54.57	54.10	-3	965	-0.31%
2020/06/19	0	0.00	1	54.40	54.40	-1	963	-0.10%
2020/06/18	1	54.30	0	0.00	55.10	1	966	0.10%
2020/06/17	2	55.30	1	55.90	55.10	1	962	0.10%
2020/06/16	0	0.00	1	55.80	55.20	-1	980	-0.10%
2020/06/12	8	53.20	8	52.10	55.20	0	983	0.00%
2020/06/11	1	57.30	0	0.00	54.10	1	985	0.10%
2020/06/08	1	60.00	0	0.00	58.60	1	973	0.10%
2020/06/04	4	60.90	2	60.80	59.80	2	968	0.21%
2020/06/03	5	59.58	1	61.10	60.60	4	955	0.42%
2020/06/02	2	58.40	0	0.00	57.10	2	929	0.22%
2020/06/01	5	57.88	0	0.00	58.60	5	923	0.54%
2020/05/29	8	57.60	3	57.77	58.40	5	914	0.55%
2020/05/28	0	0.00	1	61.70	61.80	-1	886	-0.11%
2020/05/26	0	0.00	4	59.50	62.00	-4	884	-0.45%
2020/05/25	0	0.00	1	56.60	56.60	-1	880	-0.11%
2020/05/21	1	55.00	0	0.00	55.80	1	882	0.11%
2020/05/20	1	54.80	0	0.00	54.80	1	884	0.11%
2020/05/19	1	51.00	0	0.00	53.50	1	882	0.11%
2020/05/14	2	62.50	21	62.50	61.80	-19	868	-2.19%
2020/05/13	32	65.54	12	65.71	65.00	20	827	2.42%
2020/05/12	38	62.28	33	62.53	63.80	5	705	0.71%
2020/05/11	4	58.00	1	58.00	58.00	3	579	0.52%
2020/05/08	1	49.95	4	52.80	52.80	-3	561	-0.53%
2020/05/07	0	0.00	1	48.00	48.00	-1	550	-0.18%
2020/05/06	1	47.40	1	46.80	46.50	0	554	0.00%
2020/05/05	2	46.18	0	0.00	46.20	2	554	0.36%
2020/05/04	3	45.50	1	45.30	45.75	2	552	0.36%
2020/04/30	1	48.90	0	0.00	48.90	1	546	0.18%
2020/04/17	0	0.00	2	49.20	48.40	-2	591	-0.34%
2020/04/16	12	47.07	19	48.05	48.55	-7	582	-1.20%
2020/04/15	6	48.60	2	48.83	49.15	4	522	0.76%
2020/04/14	4	42.54	4	41.68	44.70	0	507	0.00%
2020/04/13	3	40.65	11	40.65	40.65	-8	494	-1.62%
2020/04/10	25	41.37	31	41.19	41.70	-6	491	-1.22%
2020/04/09	1	40.15	0	0.00	40.15	1	470	0.21%
2020/04/08	20	36.48	1	35.90	36.50	19	471	4.03%
2020/04/06	0	0.00	16	30.18	30.20	-16	482	-3.32%
2020/04/01	1	29.50	0	0.00	30.60	1	499	0.20%
2020/03/31	0	0.00	1	30.35	30.35	-1	512	-0.20%
2020/03/27	0	0.00	6	29.49	28.55	-6	544	-1.10%
2020/03/26	0	0.00	1	29.55	29.55	-1	547	-0.18%
2020/03/24	1	25.00	0	0.00	25.00	1	608	0.16%
2020/03/20	0	0.00	5	25.80	27.60	-5	614	-0.81%
2020/03/19	15	27.60	0	0.00	27.60	15	597	2.51%
2020/03/18	3	30.65	2	34.00	30.65	1	596	0.17%
2020/03/17	4	34.05	7	35.21	34.05	-3	587	-0.51%
2020/03/16	1	38.90	5	38.15	37.80	-4	582	-0.69%
2020/03/13	0	0.00	4	42.00	42.00	-4	562	-0.71%
2020/03/12	0	0.00	4	46.70	46.65	-4	561	-0.71%
2020/03/10	6	53.53	0	0.00	54.80	6	547	1.10%
2020/03/06	1	57.60	0	0.00	57.20	1	543	0.18%
2020/03/05	2	57.55	3	57.80	58.10	-1	546	-0.18%
2020/03/04	0	0.00	2	56.30	56.30	-2	548	-0.36%
2020/03/03	1	57.40	2	57.30	57.20	-1	549	-0.18%
2020/03/02	3	55.07	1	56.10	56.10	2	552	0.36%
2020/02/27	1	56.90	0	0.00	56.60	1	559	0.18%
2020/02/19	0	0.00	2	61.50	61.80	-2	576	-0.35%
2020/02/18	1	61.20	2	61.25	60.80	-1	580	-0.17%
2020/02/17	1	60.60	2	61.35	61.20	-1	582	-0.17%
2020/02/14	0	0.00	1	61.20	60.80	-1	589	-0.17%
2020/02/13	2	60.65	0	0.00	60.00	2	596	0.34%
2020/02/12	0	0.00	2.1	61.20	61.20	-2.1	608	-0.35%
2020/02/11	2	60.55	1	61.10	60.30	1	610	0.16%
2020/02/07	4	61.38	2	61.80	61.10	2	619	0.32%
2020/02/06	1	59.80	2	60.30	61.00	-1	617	-0.16%
2020/02/05	1	59.50	1	60.00	59.10	0	620	0.00%
2020/02/04	3	58.50	6	58.08	58.90	-3	619	-0.48%
2020/02/03	9	55.47	0	0.00	56.00	9	624	1.44%
2020/01/31	3	62.37	0	0.00	61.30	3	614	0.49%
2020/01/30	5	62.68	1	62.70	62.60	4	629	0.64%
2020/01/17	0	0.00	2	70.30	70.30	-2	649	-0.31%
2020/01/16	0	0.00	1	70.60	70.60	-1	754	-0.13%
2020/01/15	2	71.70	0	0.00	70.90	2	776	0.26%
2020/01/14	1	71.00	0	0.00	71.40	1	815	0.12%
2020/01/10	1	70.00	0	0.00	68.90	1	942	0.11%
2020/01/08	1	69.80	6	68.60	68.80	-5	944	-0.53%
2020/01/07	2	69.50	0	0.00	69.20	2	967	0.21%
2020/01/06	1	71.00	1	70.30	69.90	0	970	0.00%
2020/01/03	2	72.70	3	74.13	71.90	-1	963	-0.10%
2020/01/02	1	73.20	1	73.30	73.20	0	953	0.00%
2019/12/31	0	0.00	2	72.30	72.30	-2	945	-0.21%
2019/12/30	1	73.50	4	73.50	73.10	-3	940	-0.32%
2019/12/27	1	73.60	0	0.00	73.90	1	932	0.11%
2019/12/26	1	73.30	4	73.50	72.60	-3	933	-0.32%
2019/12/25	5	72.62	17	73.04	73.10	-12	925	-1.30%
2019/12/24	19	73.20	6	73.00	72.20	13	925	1.41%
2019/12/23	0	0.00	4.1	71.37	71.40	-4.1	909	-0.45%
2019/12/20	6	72.80	1	71.40	71.40	5	917	0.55%
2019/12/19	3	71.57	5	71.44	71.80	-2	917	-0.22%
2019/12/17	0	0.00	1	69.90	69.10	-1	899	-0.11%
2019/12/16	0	0.00	1	69.80	69.10	-1	894	-0.11%
2019/12/13	1	68.70	0	0.00	68.60	1	908	0.11%
2019/12/12	2	69.80	0	0.00	69.60	2	910	0.22%
2019/12/11	2	70.55	3	70.07	69.80	-1	911	-0.11%
2019/12/09	2	70.30	0	0.00	69.30	2	920	0.22%
2019/12/06	0	0.00	2	70.20	69.40	-2	924	-0.22%
2019/12/05	2	70.15	1	69.90	70.10	1	928	0.11%
2019/12/04	0	0.00	2	69.60	69.40	-2	926	-0.22%
2019/12/03	1	68.10	1	68.90	68.60	0	963	0.00%
2019/12/02	2	68.30	1	68.70	68.30	1	966	0.10%
2019/11/29	1	71.10	0	0.00	69.60	1	965	0.10%
2019/11/28	1	71.00	1	70.60	70.60	0	971	0.00%
2019/11/27	2	70.80	0	0.00	70.70	2	977	0.20%
2019/11/26	3	71.03	1	70.50	70.50	2	985	0.20%
2019/11/25	0	0.00	1	69.90	69.90	-1	987	-0.10%
2019/11/22	1	69.20	1	69.10	69.10	0	1,005	0.00%
2019/11/21	1	68.60	3	68.93	69.20	-2	1,120	-0.18%
2019/11/20	2	69.55	0	0.00	68.80	2	1,181	0.17%
2019/11/19	2	71.50	0	0.00	70.40	2	1,177	0.17%
2019/11/18	2	70.50	1	70.20	70.80	1	1,170	0.09%
2019/11/15	0	0.00	4	70.50	70.40	-4	1,168	-0.34%
2019/11/14	4	71.00	0	0.00	71.00	4	1,169	0.34%
2019/11/13	2	71.20	0	0.00	71.00	2	1,171	0.17%
2019/11/12	0	0.00	1	72.60	72.90	-1	1,164	-0.09%
2019/11/11	0	0.00	2	71.60	71.50	-2	1,159	-0.17%
2019/11/08	1	71.80	5	71.44	71.60	-4	1,149	-0.35%
2019/11/07	1	71.98	0	0.00	70.80	1	1,148	0.09%
2019/11/06	3	72.57	3	72.47	72.30	0	1,143	0.00%
2019/11/05	2	73.70	2	73.05	72.80	0	1,142	0.00%
2019/11/04	2	73.60	1	73.70	73.50	1	1,143	0.09%
2019/11/01	0	0.00	3	73.40	73.40	-3	1,144	-0.26%
2019/10/31	7	73.74	2	74.50	72.80	5	1,147	0.44%
2019/10/30	2	73.80	2	74.30	74.10	0	1,139	0.00%
2019/10/29	6.1	74.08	13	73.90	73.70	-6.9	1,144	-0.60%
2019/10/28	2	76.10	1	76.10	75.90	1	1,157	0.09%
2019/10/25	0	0.00	10	75.74	75.90	-10	1,151	-0.87%
2019/10/24	28	77.01	26	78.25	76.60	2	1,135	0.18%
2019/10/23	3	74.73	0	0.00	74.40	3	1,067	0.28%
2019/10/22	4	75.95	5	76.18	75.60	-1	1,051	-0.10%
2019/10/21	7	74.06	17	74.28	77.50	-10	1,027	-0.97%
2019/10/18	8	72.48	6	72.67	71.80	2	978	0.20%
2019/10/16	4	70.65	1	71.30	69.90	3	956	0.31%
2019/10/15	10	70.95	4	71.98	70.70	6	957	0.63%
2019/10/14	0	0.00	1	70.30	70.50	-1	949	-0.11%
2019/10/09	1	68.80	1	69.50	68.80	0	958	0.00%
2019/10/08	3	69.53	3	69.30	69.00	0	960	0.00%
2019/10/07	1	68.80	1	69.40	69.50	0	963	0.00%
2019/10/04	2	68.75	1	69.70	68.90	1	973	0.10%
2019/10/02	5	69.92	0	0.00	69.90	5	1,014	0.49%
2019/10/01	0	0.00	1	68.30	68.30	-1	1,022	-0.10%
2019/09/27	0	0.00	2	68.70	67.70	-2	1,089	-0.18%
2019/09/25	0	0.00	6	70.00	69.80	-6	1,271	-0.47%
2019/09/24	3	71.80	0	0.00	71.80	3	1,264	0.24%
2019/09/23	0	0.00	1	71.50	70.80	-1	1,234	-0.08%
2019/09/20	1	71.20	0	0.00	70.40	1	1,230	0.08%
2019/09/18	0	0.00	3	71.30	70.80	-3	1,216	-0.25%
2019/09/17	9	70.74	0	0.00	71.00	9	1,200	0.75%
2019/09/12	2	70.50	2	70.45	70.30	0	1,209	0.00%
2019/09/11	1	69.70	1	70.30	70.30	0	1,208	0.00%
2019/09/10	0	0.00	1	68.80	68.80	-1	1,196	-0.08%
2019/09/09	0	0.00	6	68.20	68.20	-6	1,190	-0.50%
2019/09/05	3	73.70	5	72.00	69.70	-2	1,193	-0.17%
2019/09/04	1	69.50	3	69.27	69.50	-2	1,157	-0.17%
2019/09/02	0	0.00	1	69.80	70.00	-1	1,159	-0.09%
2019/08/30	0	0.00	8	69.45	68.80	-8	1,165	-0.69%
2019/08/29	1	69.50	1	69.50	69.30	0	1,164	0.00%
2019/08/28	1	69.80	1	69.00	68.70	0	1,155	0.00%
2019/08/27	6	68.55	2	69.10	68.40	4	1,145	0.35%
2019/08/26	14	71.55	18	70.73	67.50	-4	1,128	-0.35%
2019/08/23	3	69.57	2	71.05	71.50	1	1,015	0.10%
2019/08/19	1	65.00	2	64.50	64.50	-1	963	-0.10%
2019/08/16	1	62.40	0	0.00	63.80	1	959	0.10%
2019/08/15	2	60.95	2	61.30	61.60	0	959	0.00%
2019/08/14	2	63.05	2	63.15	62.10	0	962	0.00%
2019/08/13	3	63.13	0	0.00	62.70	3	976	0.31%
2019/08/12	0	0.00	1	64.10	64.10	-1	992	-0.10%
2019/08/08	20	64.62	1	64.30	64.50	19	1,008	1.88%
2019/08/07	2	65.15	7	64.41	63.90	-5	1,022	-0.49%
2019/08/05	1	66.50	0	0.00	65.20	1	1,044	0.10%
2019/08/02	3	68.60	0	0.00	68.00	3	1,058	0.28%
2019/08/01	2	70.10	2	70.40	70.40	0	1,075	0.00%
2019/07/31	4	70.80	1	72.20	70.40	3	1,083	0.28%
2019/07/30	9	74.38	1	71.70	71.70	8	1,082	0.74%
2019/07/29	0	0.00	10	72.30	71.70	-10	1,063	-0.94%
2019/07/26	0	0.00	3	72.13	72.10	-3	1,091	-0.27%
2019/07/25	3	73.10	17	72.76	72.50	-14	1,092	-1.28%
2019/07/24	1	72.00	1	71.80	71.50	0	1,080	0.00%
2019/07/23	0	0.00	1	73.00	71.40	-1	1,118	-0.09%
2019/07/22	2	71.45	29	72.31	72.50	-27	1,131	-2.39%
2019/07/19	1	69.60	0	0.00	69.70	1	1,138	0.09%
2019/07/18	4	72.18	3	72.47	69.30	1	1,142	0.09%
2019/07/17	30	69.73	0	0.00	69.30	30	1,123	2.67%
2019/07/16	1	72.20	1	72.00	70.50	0	1,140	0.00%
2019/07/15	1	70.30	2	69.05	71.90	-1	1,151	-0.09%
2019/07/12	0	0.00	1	68.30	68.30	-1	1,181	-0.08%
2019/07/09	2	68.75	7	67.80	67.20	-5	1,400	-0.36%
2019/07/08	0	0.00	6	71.92	70.90	-6	1,436	-0.42%
2019/07/05	0	0.00	1	72.50	72.90	-1	1,653	-0.06%
2019/07/04	5	74.12	8	73.51	72.50	-3	1,940	-0.15%
2019/07/03	24	71.42	13	72.03	73.00	11	1,933	0.57%
2019/07/02	15	66.03	12	66.68	68.20	3	1,788	0.17%
2019/07/01	2	62.15	0	0.00	62.00	2	1,746	0.11%
2019/06/28	10	60.90	0	0.00	61.50	10	1,751	0.57%
2019/06/27	0	0.00	1	61.40	61.00	-1	1,757	-0.06%
2019/06/26	0	0.00	20	60.60	60.60	-20	1,764	-1.13%
2019/06/25	1	60.80	0	0.00	60.80	1	1,773	0.06%
2019/06/24	0	0.00	11	61.11	61.20	-11	1,779	-0.62%
2019/06/21	1	61.50	0	0.00	61.20	1	1,782	0.06%
2019/06/20	3	62.17	2	62.60	62.00	1	1,780	0.06%
2019/06/19	0	0.00	6	61.13	61.60	-6	1,771	-0.34%
2019/06/18	2	60.60	2	60.30	60.30	0	1,767	0.00%
2019/06/14	0	0.00	2	60.70	60.70	-2	1,780	-0.11%
2019/06/11	2	60.40	2	60.80	60.10	0	1,771	0.00%
2019/06/06	1	60.60	0	0.00	60.90	1	1,763	0.06%
2019/06/03	1	58.90	0	0.00	58.50	1	1,754	0.06%
2019/05/31	1	60.00	1	59.90	59.90	0	1,754	0.00%
2019/05/30	1	59.70	0	0.00	59.40	1	1,755	0.06%
2019/05/24	5	60.74	0	0.00	60.00	5	1,768	0.28%
2019/05/23	0	0.00	9	60.50	60.50	-9	1,778	-0.51%
2019/05/22	1	61.00	1	61.20	61.30	0	1,821	0.00%
2019/05/21	0	0.00	1	61.30	62.40	-1	1,825	-0.05%
2019/05/20	2	60.60	0	0.00	61.00	2	1,843	0.11%
2019/05/17	3	65.27	1	63.60	63.00	2	1,830	0.11%
2019/05/16	2	69.10	1	66.70	66.70	1	1,815	0.06%
2019/05/15	1	68.30	0	0.00	67.50	1	1,802	0.06%
2019/05/14	0	0.00	2	67.50	67.90	-2	1,806	-0.11%
2019/05/13	1	68.10	3	68.27	68.10	-2	1,802	-0.11%
2019/05/10	4	68.00	2	69.35	68.00	2	1,786	0.11%
2019/05/09	3	68.63	1	70.00	67.20	2	1,785	0.11%
2019/05/08	3	70.93	3	71.53	70.50	0	1,765	0.00%
2019/05/07	15	74.06	1	74.70	72.90	14	1,756	0.80%
2019/05/06	6	72.00	13	72.18	73.00	-7	1,749	-0.40%
2019/05/03	19	75.09	6	75.20	74.50	13	1,736	0.75%
2019/05/02	15	72.05	12	71.73	71.60	3	1,701	0.18%
2019/04/30	18	70.84	8	69.90	72.70	10	1,692	0.59%
2019/04/29	5	72.28	1	72.40	71.50	4	1,667	0.24%
2019/04/26	4	78.15	1	76.90	77.20	3	1,625	0.18%
2019/04/25	0	0.00	3	77.90	77.10	-3	1,598	-0.19%
2019/04/24	1	80.30	1	79.40	80.10	0	1,591	0.00%
2019/04/23	0	80.00	1	80.70	79.20	-1	1,588	-0.06%
2019/04/22	5	82.72	2	83.85	80.50	3	1,571	0.19%
2019/04/19	1	82.90	1	82.70	83.20	0	1,551	0.00%
2019/04/18	6	82.92	14	83.96	80.60	-8	1,527	-0.52%
2019/04/17	42	83.56	31	84.49	82.30	11	1,492	0.74%
2019/04/16	9	79.69	7	80.57	82.30	2	1,380	0.15%
2019/04/15	12	80.88	4	81.32	80.60	8	1,333	0.60%
2019/04/12	7	78.50	7	78.53	79.20	0	1,265	0.00%
2019/04/11	37	80.32	30	80.21	77.40	7	1,208	0.58%
2019/04/10	25	71.89	36	73.14	76.40	-11	978	-1.12%
2019/04/09	26	66.83	26	67.73	69.50	0	673	0.00%
2019/04/08	0	0.00	4	63.20	63.20	-4	615	-0.65%
2019/04/02	0	0.00	1	63.10	62.50	-1	620	-0.16%
2019/03/28	1	61.60	0	0.00	61.90	1	620	0.16%
2019/03/27	2	60.30	0	0.00	60.20	2	628	0.32%
2019/03/25	1	61.10	0	0.00	61.00	1	680	0.15%
2019/03/20	1	62.50	0	0.00	63.00	1	775	0.13%
2019/03/19	1	63.70	0	0.00	63.00	1	790	0.13%
2019/03/18	1	61.80	0	0.00	63.00	1	784	0.13%
2019/03/15	1	62.00	1	62.00	61.80	0	793	0.00%
2019/03/14	1	63.20	1	63.20	61.80	0	799	0.00%
2019/03/13	2	62.60	1	62.70	62.70	1	821	0.12%
2019/03/12	0	0.00	1	62.90	62.90	-1	843	-0.12%
2019/03/08	2	62.40	2	62.80	62.30	0	940	0.00%
2019/03/06	6	64.28	5	64.30	64.30	1	1,010	0.10%
2019/02/27	0	0.00	0	64.50	64.30	0	1,066	0.00%
2019/02/26	0	0.00	1	67.20	65.50	-1	1,103	-0.09%
2019/02/25	0	0.00	1	67.30	67.40	-1	1,122	-0.09%
2019/02/22	3	67.30	3	68.00	67.30	0	1,241	0.00%
2019/02/21	10	67.88	15	67.87	68.50	-5	1,303	-0.38%
2019/02/20	2	66.05	1	65.20	65.20	1	1,264	0.08%
2019/02/19	5	66.28	2	65.10	65.80	3	1,262	0.24%
2019/02/13	4	66.50	1	65.10	65.10	3	1,278	0.23%
2019/02/12	1	64.70	4	64.23	65.00	-3	1,323	-0.23%
2019/01/30	2	63.85	2	64.05	63.50	0	1,343	0.00%
2019/01/29	0	0.00	4	63.18	63.70	-4	1,342	-0.30%
2019/01/28	1	62.40	13	62.92	62.40	-12	1,356	-0.88%
2019/01/25	1	62.80	1	62.70	62.70	0	1,374	0.00%
2019/01/24	1	62.40	5	61.40	62.10	-4	1,387	-0.29%
2019/01/23	0	0.00	1	60.80	60.80	-1	1,433	-0.07%
2019/01/21	1	61.20	0	0.00	61.20	1	1,474	0.07%
2019/01/17	5	62.90	5	61.50	61.30	0	1,512	0.00%
2019/01/16	0	0.00	12	62.77	62.60	-12	1,516	-0.79%
2019/01/15	0	0.00	1	61.90	62.00	-1	1,502	-0.07%
2019/01/11	10	60.20	0	0.00	60.00	10	1,506	0.66%
2019/01/10	5	59.60	7	59.70	59.70	-2	1,528	-0.13%
2019/01/09	0	0.00	2	61.50	61.10	-2	1,532	-0.13%
2019/01/07	4	57.98	0	0.00	58.10	4	1,529	0.26%
2019/01/04	2	55.40	4	56.50	56.80	-2	1,539	-0.13%
2019/01/03	3	58.07	0	0.00	57.60	3	1,556	0.19%
2019/01/02	2	59.60	0	0.00	58.80	2	1,573	0.13%
2018/12/28	0	0.00	3	59.60	59.60	-3	1,580	-0.19%
2018/12/27	1	61.50	1	61.00	61.00	0	1,590	0.00%
2018/12/26	2	60.60	0	0.00	60.30	2	1,600	0.12%
2018/12/25	3	60.97	0	0.00	61.00	3	1,603	0.19%
2018/12/24	0	63.00	1	63.00	63.00	-1	1,607	-0.06%
2018/12/21	12	62.41	3	63.03	63.30	9	1,608	0.56%
2018/12/19	4	67.13	4	66.85	66.30	0	1,585	0.00%
2018/12/18	2	68.60	3	69.00	67.80	-1	1,571	-0.06%
2018/12/17	6	69.03	1	67.50	67.70	5	1,544	0.32%
2018/12/14	5	67.10	7	68.80	66.70	-2	1,529	-0.13%
2018/12/13	2	67.40	17	67.46	67.40	-15	1,498	-1.00%
2018/12/12	0	0.00	1	65.50	65.10	-1	1,496	-0.07%
2018/12/11	2	61.70	1	62.20	61.90	1	1,485	0.07%
2018/12/10	2	62.10	0	0.00	60.70	2	1,492	0.13%
2018/12/07	3	63.70	0	0.00	64.10	3	1,485	0.20%
2018/12/06	1	64.60	4	62.80	62.30	-3	1,487	-0.20%
2018/12/05	10	67.11	0	0.00	66.30	10	1,476	0.68%
2018/12/04	7	69.87	9	69.46	68.40	-2	1,483	-0.13%
2018/12/03	5	67.12	7	66.37	67.00	-2	1,432	-0.14%
2018/11/30	1	65.40	0	0.00	63.60	1	1,406	0.07%
2018/11/29	25	66.44	11	66.57	64.50	14	1,378	1.02%
2018/11/28	20	64.28	71	63.97	64.00	-51	1,340	-3.80%
2018/11/27	13	63.88	45	63.96	64.10	-32	1,339	-2.39%
2018/11/26	30	64.82	33	63.91	63.80	-3	1,333	-0.22%
2018/11/23	29	63.18	17	63.26	62.60	12	1,320	0.91%
2018/11/22	38	63.28	4	62.45	62.00	34	1,301	2.61%
2018/11/21	97	62.63	20	63.35	62.60	77	1,290	5.97%
2018/11/20	9	61.70	20	59.87	61.70	-11	1,185	-0.93%
2018/11/16	0	0.00	2	56.20	55.20	-2	1,164	-0.17%
2018/11/15	1	55.90	1	55.40	55.40	0	1,172	0.00%
2018/11/14	6	57.65	1	58.30	56.00	5	1,181	0.42%
2018/11/13	26	56.35	5	57.44	57.60	21	1,223	1.72%
2018/11/12	3	56.97	51	56.69	56.20	-48	1,220	-3.93%
2018/11/09	4	55.83	2	55.65	57.60	2	1,239	0.16%
2018/11/08	1	58.00	0	0.00	58.00	1	1,196	0.08%
2018/11/07	2	62.35	8	63.05	64.40	-6	1,192	-0.50%
2018/11/06	4	63.78	11	62.77	61.50	-7	1,203	-0.58%
2018/11/05	1	64.20	2	64.80	64.80	-1	1,232	-0.08%
2018/11/02	1	63.40	1	64.90	63.20	0	1,257	0.00%
2018/11/01	19	62.49	1	62.80	63.10	18	1,269	1.42%
2018/10/31	2	59.75	11	63.03	63.00	-9	1,277	-0.70%
2018/10/26	1	60.80	1	57.20	56.00	0	1,339	0.00%
2018/10/19	1	65.10	10	64.55	65.50	-9	1,463	-0.61%
2018/10/18	21	70.00	10	68.50	67.30	11	1,473	0.75%
2018/10/17	0	0.00	4	67.15	66.60	-4	1,462	-0.27%
2018/10/16	5	66.56	0	0.00	65.90	5	1,473	0.34%
2018/10/15	1	65.80	0	0.00	65.20	1	1,489	0.07%
2018/10/12	2	64.25	4	64.48	64.70	-2	1,520	-0.13%
2018/10/11	22	64.13	11	65.17	64.00	11	1,599	0.69%
2018/10/05	0	0.00	1	76.60	76.60	-1	1,599	-0.06%
2018/10/04	5	82.30	0	0.00	80.50	5	1,586	0.32%
2018/10/03	1	82.30	0	0.00	80.00	1	1,581	0.06%
2018/09/20	3	80.63	16	80.69	78.60	-13	1,628	-0.80%
2018/09/19	1	82.70	3	82.53	82.00	-2	1,617	-0.12%
2018/09/18	14	86.69	3	85.73	81.70	11	1,614	0.68%
2018/09/17	2	82.75	0	0.00	83.30	2	1,589	0.13%
2018/09/14	5	81.20	3	82.13	83.00	2	1,587	0.13%
2018/09/12	0	0.00	1	79.20	77.90	-1	1,582	-0.06%
2018/09/10	7	79.87	5	79.78	77.80	2	1,580	0.13%
2018/09/07	7	85.46	0	0.00	85.50	7	1,564	0.45%
2018/09/06	0	89.00	3	88.73	88.30	-3	1,569	-0.19%
2018/09/05	3	87.70	3	87.90	87.70	0	1,582	0.00%
2018/09/04	4	87.15	2	87.60	87.60	2	1,594	0.13%
2018/09/03	1	86.20	13	87.28	86.20	-12	1,611	-0.74%
2018/08/31	2	89.00	2	89.35	90.50	0	1,733	0.00%
2018/08/30	4	91.98	6	91.33	90.80	-2	1,770	-0.11%
2018/08/29	4	89.35	6	89.92	90.20	-2	1,771	-0.11%
2018/08/28	4	86.68	3	87.33	87.10	1	1,753	0.06%
2018/08/27	7	87.86	1	87.00	87.90	6	1,754	0.34%
2018/08/24	10	84.66	40	85.14	84.50	-30	1,738	-1.73%
2018/08/23	3	90.77	3	91.93	90.40	0	1,705	0.00%
2018/08/22	4	91.35	0	0.00	90.80	4	1,692	0.24%
2018/08/21	5	91.10	2	91.60	92.00	3	1,699	0.18%
2018/08/20	13	90.99	8	90.73	90.40	5	1,690	0.30%
2018/08/17	3	99.83	0	0.00	98.80	3	1,644	0.18%
2018/08/16	11	99.57	6	99.20	99.20	5	1,656	0.30%
2018/08/15	1	110.00	1	110.50	105.50	0	1,649	0.00%
2018/08/13	10	110.40	1	110.00	108.50	9	1,696	0.53%
2018/08/10	8	112.56	7	111.71	115.00	1	1,680	0.06%
2018/08/09	10	111.55	6	112.08	110.00	4	1,656	0.24%
2018/08/08	1	118.50	22	118.91	117.00	-21	1,647	-1.27%
2018/08/07	14	119.64	8	120.13	121.00	6	1,660	0.36%
2018/08/06	17	122.74	13	121.85	122.00	4	1,660	0.24%
2018/08/03	12	121.92	11	122.41	118.00	1	1,642	0.06%
2018/08/02	4	118.25	6	116.58	120.50	-2	1,619	-0.12%
2018/08/01	24	119.29	14	118.46	117.50	10	1,576	0.63%
2018/07/31	3	114.00	5	111.60	114.00	-2	1,506	-0.13%
2018/07/30	4	110.50	0	0.00	110.00	4	1,495	0.27%
2018/07/27	2	111.75	3	111.83	112.50	-1	1,494	-0.07%
2018/07/26	12	113.33	5	113.00	112.00	7	1,494	0.47%
2018/07/25	1	106.53	3	106.67	111.00	-2	1,461	-0.14%
2018/07/24	2	105.75	3	106.83	108.00	-1	1,446	-0.07%
2018/07/23	2	107.25	1	107.00	107.00	1	1,447	0.07%
2018/07/20	3	109.67	2	110.00	110.50	1	1,435	0.07%
2018/07/19	9	111.50	8	112.62	109.50	1	1,416	0.07%
2018/07/18	22	110.64	14	111.68	114.00	8	1,387	0.58%
2018/07/17	2	107.26	4	106.38	109.00	-2	1,298	-0.15%
2018/07/16	1	103.50	6	103.33	103.00	-5	1,256	-0.40%
2018/07/13	0	0.00	2	102.50	102.50	-2	1,250	-0.16%
2018/07/12	1	102.00	8	102.75	103.00	-7	1,250	-0.56%
2018/07/11	1	102.50	4	101.50	100.50	-3	1,250	-0.24%
2018/07/10	0	0.00	1	99.90	101.00	-1	1,245	-0.08%
2018/07/09	8	103.94	4	105.13	100.00	4	1,251	0.32%
2018/07/06	2	96.75	6	97.05	98.20	-4	1,235	-0.32%
2018/07/05	1	99.20	3	98.33	97.00	-2	1,231	-0.16%
2018/07/04	1	99.20	0	0.00	99.40	1	1,231	0.08%
2018/07/03	0	0.00	6	100.83	100.50	-6	1,245	-0.48%
2018/07/02	0	0.00	11	103.27	102.50	-11	1,244	-0.88%
2018/06/29	9	105.11	4	103.75	106.00	5	1,228	0.41%
2018/06/28	0	0.00	1	96.20	96.70	-1	1,199	-0.08%
2018/06/27	2	96.25	0	0.00	96.00	2	1,214	0.16%
2018/06/26	0	0.00	1	96.00	97.20	-1	1,233	-0.08%
2018/06/25	1	100.00	0	0.00	99.30	1	1,231	0.08%
2018/06/22	5	100.40	2	100.00	99.50	3	1,232	0.24%
2018/06/21	2	103.75	7	103.07	102.00	-5	1,230	-0.41%
2018/06/20	5	103.80	0	0.00	103.00	5	1,240	0.40%
2018/06/19	6	109.25	2	111.00	107.00	4	1,242	0.32%
2018/06/15	1	110.00	3	110.50	111.00	-2	1,274	-0.16%
2018/06/14	9	108.56	4	108.38	107.00	5	1,324	0.38%
2018/06/13	5	114.60	0	0.00	112.00	5	1,311	0.38%
2018/06/12	3	114.00	1	114.50	112.00	2	1,294	0.15%
2018/06/11	7	114.43	17	112.71	113.00	-10	1,281	-0.78%
2018/06/08	56	121.48	39	120.83	116.00	17	1,269	1.34%
2018/06/07	10	113.50	5	117.00	118.00	5	1,172	0.43%
2018/06/06	2	108.00	9	107.44	107.50	-7	1,141	-0.61%
2018/06/05	4	104.00	1	103.50	104.50	3	1,144	0.26%
2018/06/04	6	105.83	7	105.29	105.00	-1	1,152	-0.09%
2018/06/01	1	102.50	6	103.00	103.00	-5	1,153	-0.43%
2018/05/31	2	102.00	15	103.67	102.00	-13	1,156	-1.12%
2018/05/30	1	104.00	7	103.86	103.50	-6	1,150	-0.52%
2018/05/29	6	106.17	5	105.90	105.50	1	1,145	0.09%
2018/05/28	1	104.50	9	104.00	104.00	-8	1,131	-0.71%
2018/05/25	2	103.50	10	103.35	103.00	-8	1,135	-0.70%
2018/05/24	19	106.03	5	105.70	105.00	14	1,132	1.24%
2018/05/23	9	104.06	9	104.39	103.50	0	1,123	0.00%
2018/05/22	11	103.50	5	103.00	102.50	6	1,137	0.53%
2018/05/21	14	101.39	27	102.20	103.00	-13	1,133	-1.15%
2018/05/18	5	94.30	3	95.13	95.50	2	1,094	0.18%
2018/05/17	6	95.12	6	94.82	93.50	0	1,111	0.00%
2018/05/16	2	93.95	1	94.50	93.10	1	1,102	0.09%
2018/05/15	23	98.38	17	100.62	95.80	6	1,090	0.55%
2018/05/14	7	102.29	0	0.00	102.00	7	1,089	0.64%
2018/05/11	3	106.67	0	0.00	107.00	3	1,081	0.28%
2018/05/10	10	106.85	10	106.90	108.50	0	1,064	0.00%
2018/05/09	0	0.00	1	102.50	102.50	-1	1,045	-0.10%
2018/05/08	4	105.63	1	107.00	105.50	3	1,058	0.28%
2018/05/07	7	103.00	4	103.13	102.50	3	1,046	0.29%
2018/05/03	7	105.36	5	105.80	103.50	2	1,031	0.19%
2018/04/30	2	108.50	2	109.00	109.00	0	1,029	0.00%
2018/04/26	1	114.00	1	111.00	110.00	0	1,042	0.00%
2018/04/25	3	116.00	0	0.00	115.50	3	1,051	0.29%
2018/04/23	3	124.33	0	0.00	123.00	3	1,049	0.29%
2018/04/19	2	129.00	0	0.00	129.00	2	1,071	0.19%
2018/04/18	0	0.00	5	127.50	127.50	-5	1,081	-0.46%
2018/04/17	0	0.00	6	129.75	129.50	-6	1,093	-0.55%
2018/04/16	1	132.00	2	134.25	132.00	-1	1,109	-0.09%
2018/04/13	5	133.20	8	133.44	132.00	-3	1,134	-0.26%
2018/04/11	1	131.00	1	133.00	130.00	0	1,259	0.00%
2018/04/10	10	132.40	2	131.00	130.50	8	1,269	0.63%
2018/04/09	1	132.00	4	131.50	131.50	-3	1,275	-0.24%
2018/04/03	0	0.00	1	125.00	125.00	-1	1,266	-0.08%
2018/03/30	2	129.50	2	129.75	129.50	0	1,404	0.00%
2018/03/29	10	124.45	0	0.00	124.50	10	1,412	0.71%
2018/03/28	2	128.50	15	128.50	128.50	-13	1,422	-0.91%
2018/03/26	18	132.56	8	132.00	132.00	10	1,451	0.69%
2018/03/23	10	128.45	0	0.00	131.00	10	1,467	0.68%
2018/03/22	10	133.85	8	135.19	132.00	2	1,471	0.14%
2018/03/21	12	133.79	8.1	133.46	134.00	3.9	1,490	0.26%
2018/03/20	20	137.98	35	137.74	138.50	-15	1,484	-1.01%
2018/03/19	4	146.50	3	147.50	147.00	1	1,450	0.07%
2018/03/14	0	0.00	1	149.00	148.00	-1	1,687	-0.06%
2018/03/13	10	150.40	12	150.33	149.50	-2	1,720	-0.12%
2018/03/12	3	145.50	1	145.00	145.00	2	1,701	0.12%
2018/03/09	1	143.50	4	144.13	144.00	-3	1,718	-0.17%
2018/03/07	3	147.50	3	148.67	147.50	0	1,715	0.00%
2018/03/06	3	145.17	0	0.00	144.50	3	1,725	0.17%
2018/03/05	0	0.00	1	145.50	144.50	-1	1,748	-0.06%
2018/03/02	1	146.00	0	0.00	145.50	1	1,775	0.06%
2018/03/01	2	143.50	2	143.75	146.00	0	1,836	0.00%
2018/02/27	4	150.00	4	147.50	147.50	0	1,851	0.00%
2018/02/26	2	149.00	0	0.00	147.50	2	1,911	0.10%
2018/02/23	0	0.00	2	147.50	147.50	-2	1,943	-0.10%
2018/02/22	3	151.67	3	149.00	148.00	0	1,955	0.00%
2018/02/21	7	145.50	2	143.00	146.50	5	1,957	0.26%
2018/02/12	4	133.88	2.4	134.38	134.00	1.6	1,957	0.08%
2018/02/09	0	0.00	1	133.00	133.00	-1	1,985	-0.05%
2018/02/08	7	143.50	2	142.75	139.50	5	2,018	0.25%
2018/02/07	1	145.50	2	143.75	142.00	-1	2,077	-0.05%
2018/02/06	6	143.75	30	139.22	140.00	-24	2,112	-1.14%
2018/02/05	6	148.42	10	150.70	152.50	-4	2,139	-0.19%
2018/02/01	12	160.71	1	158.00	158.00	11	2,330	0.47%
2018/01/26	0	0.00	2	160.75	161.50	-2	2,366	-0.08%
2018/01/25	1	161.00	0	0.00	160.00	1	2,395	0.04%
2018/01/24	2	161.75	1	159.00	161.50	1	2,424	0.04%
2018/01/23	9	160.56	1	160.50	158.00	8	2,429	0.33%
2018/01/22	1	164.00	0	0.00	163.00	1	2,444	0.04%
2018/01/19	1	166.50	0	0.00	165.00	1	2,471	0.04%
2018/01/18	2	163.25	1	163.00	163.50	1	2,494	0.04%
2018/01/17	8	163.38	8	163.00	162.50	0	2,518	0.00%
2018/01/16	1	162.00	0	0.00	162.00	1	2,547	0.04%
2018/01/15	1	164.00	1	166.50	165.00	0	2,561	0.00%
2018/01/12	0	0.00	1	163.00	161.50	-1	2,567	-0.04%
2018/01/11	2	162.00	0	0.00	160.00	2	2,579	0.08%
2018/01/10	0	0.00	6	167.25	164.50	-6	2,604	-0.23%
2018/01/09	10	169.20	3	170.00	168.00	7	2,679	0.26%
2018/01/08	2	173.00	23	174.67	173.00	-21	2,673	-0.79%
2018/01/05	24	178.52	13	179.04	178.50	11	2,657	0.41%
2018/01/04	2	173.50	0	0.00	171.50	2	2,628	0.08%
2018/01/03	3	173.83	2	174.00	174.00	1	2,700	0.04%
2018/01/02	0	0.00	4	174.00	172.50	-4	2,810	-0.14%