胡連 (6279)-富邦-台北券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
149.5
漲跌
▼4.5
漲幅
-2.92%
成交量
1,263張
產業
上櫃電子零組件類股▼3.98%
483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

胡連 (6279)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
2024/04/16	7.2	150.92	3	149.50	149.50	4.2	836	0.50%
2024/04/15	1	155.01	1	155.00	154.00	0	827	0.00%
2024/04/12	4	155.38	1	156.00	154.50	3	821	0.37%
2024/04/11	7	157.07	2	157.50	157.00	5	814	0.61%
2024/04/10	2	160.25	2.4	160.57	160.50	-0.4	801	-0.04%
2024/04/09	13.1	161.15	6	160.75	160.50	7.1	798	0.89%
2024/04/08	10.2	166.08	18	165.39	164.50	-7.8	779	-1.00%
2024/04/03	9	169.67	4.3	170.33	169.50	4.7	771	0.61%
2024/04/02	7.4	169.86	23	170.11	169.00	-15.7	778	-2.01%
2024/04/01	11.2	171.04	5	171.00	170.00	6.2	760	0.81%
2024/03/29	10	166.20	3	166.33	167.50	7	702	1.00%
2024/03/28	3	165.50	1	167.50	165.50	2	691	0.29%
2024/03/27	0	163.00	2	162.75	163.00	-2	678	-0.29%
2024/03/26	3.7	162.54	13	163.08	161.00	-9.3	679	-1.37%
2024/03/25	3	162.17	0	0.00	161.50	3	670	0.45%
2024/03/22	2.1	163.76	2	164.25	163.00	0.1	674	0.02%
2024/03/21	10	163.45	4	162.75	163.00	6	673	0.89%
2024/03/20	8.9	164.38	2	164.50	161.50	6.9	674	1.02%
2024/03/19	3.6	162.60	13	163.04	163.00	-9.4	671	-1.40%
2024/03/18	5	166.90	0	0.00	166.00	5	658	0.76%
2024/03/15	2	162.50	0	0.00	163.00	2	655	0.31%
2024/03/14	6	166.42	4.2	165.31	164.50	1.8	654	0.28%
2024/03/13	2	170.25	2	170.75	170.50	0	644	0.00%
2024/03/12	1	161.00	6	165.50	167.00	-5	606	-0.82%
2024/03/11	0.2	161.46	0	0.00	160.00	0.2	594	0.03%
2024/03/08	1.2	163.04	8	163.06	161.00	-6.8	598	-1.14%
2024/03/07	4.2	168.96	7	169.64	168.50	-2.8	585	-0.48%
2024/03/06	0.1	169.50	7	169.36	169.50	-6.9	575	-1.20%
2024/03/05	4	168.88	4	167.63	167.50	0	553	0.00%
2024/03/04	0.1	166.50	5	166.90	166.50	-4.9	543	-0.90%
2024/03/01	4.1	166.61	7.1	166.72	167.50	-3	536	-0.56%
2024/02/29	20.2	168.81	9.1	167.50	167.50	11.1	530	2.10%
2024/02/27	2	157.25	6	159.33	159.50	-4	458	-0.87%
2024/02/26	1	158.00	1	158.49	157.50	0	462	0.00%
2024/02/23	4.1	157.74	2	156.50	156.50	2.1	463	0.46%
2024/02/22	1	158.00	1	159.00	159.00	0	469	0.00%
2024/02/21	1	158.50	2	159.25	159.00	-1	468	-0.21%
2024/02/20	5.1	158.38	2	157.00	157.00	3.1	470	0.66%
2024/02/19	2.1	158.57	12	159.75	160.50	-9.9	471	-2.10%
2024/02/16	7.4	158.55	5	158.70	159.00	2.4	457	0.53%
2024/02/15	1.5	151.66	1	154.00	154.50	0.5	442	0.10%
2024/02/05	4	149.63	5	150.00	150.50	-1	443	-0.23%
2024/02/02	2	150.75	1	151.50	151.00	1	454	0.22%
2024/01/31	1	150.50	1	151.00	150.00	0	508	0.00%
2024/01/30	1	151.00	3	152.17	151.50	-2	524	-0.38%
2024/01/29	1	152.00	1	152.50	152.00	0	538	0.00%
2024/01/26	5	152.00	6	151.67	151.50	-1	542	-0.18%
2024/01/25	13	153.04	12	152.63	152.00	1	559	0.18%
2024/01/24	3	153.50	4	154.13	154.00	-1	563	-0.18%
2024/01/23	10	152.60	9	152.56	152.50	1	581	0.17%
2024/01/22	9	153.67	19	153.11	153.00	-10	596	-1.68%
2024/01/19	3	154.17	2	154.00	154.00	1	604	0.17%
2024/01/18	0	0.00	1	154.00	154.50	-1	606	-0.16%
2024/01/17	1	155.50	0	0.00	156.00	1	605	0.17%
2024/01/16	1	152.50	0	0.00	152.50	1	597	0.17%
2024/01/15	0.1	153.00	0	0.00	152.50	0.1	596	0.02%
2024/01/12	8	152.38	4	151.75	151.50	4	606	0.66%
2024/01/11	1	153.00	1	154.00	153.00	0	614	0.00%
2024/01/10	3	153.83	4.1	152.67	152.50	-1.1	630	-0.17%
2024/01/09	15.1	156.49	15	155.20	154.50	0.1	633	0.01%
2024/01/08	0.1	159.50	8	158.38	158.00	-8	632	-1.26%
2024/01/05	8	159.69	5.1	159.99	158.50	2.9	633	0.46%
2024/01/04	0.1	159.00	1	157.99	157.00	-1	628	-0.15%
2024/01/03	0.5	158.50	2	159.00	158.50	-1.5	660	-0.23%
2024/01/02	2	158.50	3	158.33	158.00	-1	678	-0.15%
2023/12/29	8.1	157.57	19	158.55	159.00	-10.9	766	-1.42%
2023/12/28	21	156.83	24	158.10	158.50	-3	811	-0.37%
2023/12/27	6	154.42	6	155.25	155.00	0	810	0.00%
2023/12/26	3.2	154.50	1	155.50	154.50	2.2	826	0.27%
2023/12/25	2	154.00	4	154.50	154.00	-2	828	-0.24%
2023/12/22	7	154.71	2	154.00	154.00	5	832	0.60%
2023/12/21	1	153.50	0	0.00	155.50	1	834	0.12%
2023/12/20	1.1	155.45	2	156.50	154.00	-0.9	841	-0.11%
2023/12/19	9	152.50	4	152.00	152.00	5	840	0.59%
2023/12/18	3	155.17	2	154.50	154.50	1	841	0.12%
2023/12/15	2	156.00	3	157.33	155.50	-1	842	-0.12%
2023/12/14	6	154.58	9.1	155.66	156.00	-3.1	842	-0.37%
2023/12/13	2	154.75	2.4	154.58	154.50	-0.4	844	-0.05%
2023/12/12	11	155.77	8	154.50	154.50	3	859	0.35%
2023/12/11	6	156.08	4	156.75	156.00	2	866	0.23%
2023/12/08	13.2	157.81	16	157.81	156.00	-2.8	877	-0.32%
2023/12/07	8	158.00	8	158.44	158.50	0	880	0.00%
2023/12/06	17	156.47	13	156.88	156.50	4	884	0.45%
2023/12/05	2	157.50	1	157.50	157.50	1	909	0.11%
2023/12/04	4.1	158.65	4	158.50	158.50	0.1	909	0.01%
2023/12/01	1.1	159.55	2	160.25	161.50	-1	912	-0.10%
2023/11/30	1	160.00	3	160.83	160.50	-2	910	-0.22%
2023/11/29	0.3	160.67	0	0.00	161.00	0.3	913	0.03%
2023/11/27	1	160.50	12	159.58	158.50	-11	908	-1.21%
2023/11/24	3	160.00	0	0.00	158.00	3	902	0.33%
2023/11/22	10	158.50	0	0.00	158.50	10	896	1.12%
2023/11/21	1	158.50	2.1	158.24	157.50	-1.1	894	-0.12%
2023/11/16	0.1	156.00	6	156.33	157.00	-5.9	901	-0.66%
2023/11/15	9.2	154.45	7	154.21	153.50	2.2	899	0.24%
2023/11/14	4	154.88	3	154.50	154.50	1	900	0.11%
2023/11/13	2	156.50	0	0.00	156.50	2	899	0.22%
2023/11/10	2	156.25	6.1	158.00	156.00	-4.1	897	-0.45%
2023/11/09	8	153.13	8	155.13	157.50	0	888	0.00%
2023/11/08	5	155.60	14.1	155.50	156.50	-9.1	871	-1.04%
2023/11/07	14	154.04	7	152.14	152.00	7	858	0.82%
2023/11/06	0	0.00	4	152.38	152.50	-4	855	-0.47%
2023/11/03	2	147.00	5	148.10	148.00	-3	865	-0.35%
2023/11/02	0	0.00	1	148.00	147.00	-1	903	-0.11%
2023/11/01	5	139.70	7	141.50	142.00	-2	890	-0.22%
2023/10/31	16	140.75	17	138.59	138.00	-1	895	-0.11%
2023/10/30	17	143.85	15	142.83	142.50	2	901	0.22%
2023/10/27	6	148.00	0	0.00	147.00	6	906	0.66%
2023/10/25	1	152.00	1	153.00	153.50	0	945	0.00%
2023/10/24	1	151.50	4	151.75	152.00	-3	980	-0.31%
2023/10/23	3	149.83	5.1	150.98	149.00	-2.1	992	-0.21%
2023/10/20	11	150.41	7.1	150.00	149.50	4	1,007	0.39%
2023/10/19	3	152.67	4	153.25	153.00	-1	1,021	-0.10%
2023/10/18	10	151.15	9	151.72	152.00	1	1,035	0.10%
2023/10/17	2	154.00	3.1	154.34	154.00	-1.1	1,039	-0.10%
2023/10/16	3	153.67	1.1	154.09	153.00	1.9	1,047	0.18%
2023/10/13	4	153.25	5	154.40	154.00	-1	1,056	-0.10%
2023/10/12	7	152.07	10	153.35	154.50	-3	1,074	-0.28%
2023/10/11	21.1	154.29	17	151.82	151.00	4.1	1,081	0.37%
2023/10/06	19.1	157.79	16	158.22	158.00	3	1,065	0.29%
2023/10/05	18.1	160.52	16.4	160.38	158.00	1.7	1,054	0.16%
2023/10/04	8	156.56	5.2	156.44	158.00	2.8	979	0.28%
2023/10/03	9.1	152.39	7	153.00	153.00	2.1	939	0.22%
2023/10/02	4.1	150.76	13	151.66	153.50	-8.9	984	-0.90%
2023/09/28	3	148.33	16	147.13	147.00	-13	993	-1.31%
2023/09/27	12	148.00	9	148.67	148.00	3	1,023	0.29%
2023/09/26	5.1	150.72	4	149.88	149.00	1.1	1,084	0.10%
2023/09/25	17	151.35	9	151.67	151.50	8	1,129	0.71%
2023/09/22	7	148.43	5.1	149.08	149.00	2	1,146	0.17%
2023/09/21	7	148.29	3.1	149.02	147.50	3.9	1,159	0.34%
2023/09/20	8	148.81	7	149.57	149.00	1	1,173	0.09%
2023/09/19	3	150.50	4	151.00	149.50	-1	1,207	-0.08%
2023/09/18	5	149.50	16	149.56	149.50	-11	1,220	-0.90%
2023/09/15	27	148.87	27	148.72	149.50	0	1,271	0.00%
2023/09/14	13.3	152.83	0	0.00	152.50	13.3	1,339	0.99%
2023/09/13	0	0.00	1	153.00	153.50	-1	1,438	-0.07%
2023/09/12	1	151.50	3	152.33	150.50	-2	1,471	-0.14%
2023/09/11	15	148.93	13.1	149.61	149.00	1.9	1,520	0.12%
2023/09/08	4	153.38	2	150.75	150.00	2	1,575	0.13%
2023/09/07	2	148.50	4	150.00	149.50	-2	1,710	-0.12%
2023/09/06	6	148.17	6	148.92	148.50	0	1,924	0.00%
2023/09/05	4	145.75	7	146.71	147.50	-3	2,088	-0.14%
2023/09/04	4	144.00	5	145.00	146.50	-1	2,091	-0.05%
2023/09/01	5.2	142.94	4	143.63	143.50	1.2	2,093	0.06%
2023/08/31	2	142.25	4	143.00	144.50	-2	2,106	-0.10%
2023/08/30	1	141.00	2	141.75	141.50	-1	2,115	-0.05%
2023/08/29	2	140.00	4	140.00	140.00	-2	2,141	-0.09%
2023/08/28	13	139.15	10	138.40	137.50	3	2,160	0.14%
2023/08/25	5	142.30	3	141.00	141.00	2	2,161	0.09%
2023/08/24	5	141.30	11	142.82	143.50	-6	2,172	-0.28%
2023/08/23	12	141.75	7	142.57	141.50	5	2,187	0.23%
2023/08/22	13	146.04	10	146.65	146.50	3	2,190	0.14%
2023/08/21	7	147.57	9	147.44	146.00	-2	2,192	-0.09%
2023/08/18	6.1	146.75	8	145.81	145.00	-1.9	2,189	-0.09%
2023/08/17	3	146.83	6	147.58	148.50	-3	2,195	-0.14%
2023/08/16	5	145.10	8	146.50	146.00	-3	2,196	-0.14%
2023/08/15	7	143.79	23	145.61	147.00	-16	2,208	-0.72%
2023/08/14	17	145.26	27	143.69	143.50	-10	2,216	-0.45%
2023/08/11	20	148.33	14	148.21	147.00	6	2,211	0.27%
2023/08/10	18.1	147.73	29	149.09	148.50	-10.9	2,203	-0.49%
2023/08/09	33	148.61	17	147.47	147.00	16	2,195	0.73%
2023/08/08	29.2	152.10	28	151.34	150.00	1.2	2,175	0.06%
2023/08/07	7	155.86	5	156.80	156.50	2	2,140	0.09%
2023/08/04	2	155.50	2	156.50	155.50	0	2,147	0.00%
2023/08/02	3	156.83	13	154.81	153.00	-10	2,161	-0.46%
2023/08/01	25	159.64	11	159.18	158.00	14	2,141	0.65%
2023/07/31	13	158.50	23	158.70	158.00	-10	2,123	-0.47%
2023/07/28	29	158.57	12	158.38	158.50	17	2,109	0.81%
2023/07/27	17.1	154.82	24	156.88	158.50	-6.9	2,078	-0.33%
2023/07/26	14	155.57	13	155.73	154.50	1	2,048	0.05%
2023/07/25	22	153.84	30	155.17	155.50	-8	2,037	-0.39%
2023/07/24	38.1	151.84	34	152.54	153.00	4.1	2,022	0.20%
2023/07/21	28.1	154.09	18	154.44	155.00	10.1	2,011	0.50%
2023/07/20	28	156.39	27	157.69	158.50	1	2,007	0.05%
2023/07/19	24	160.06	25	157.98	156.50	-1	1,990	-0.05%
2023/07/18	20	162.38	24	161.04	160.50	-4	1,993	-0.20%
2023/07/17	14	164.68	14	165.21	163.50	0	1,985	0.00%
2023/07/14	4	164.13	9	164.39	164.50	-5	1,971	-0.25%
2023/07/13	8	161.56	15.1	163.03	162.00	-7.1	1,963	-0.36%
2023/07/12	8	161.38	6.1	161.59	161.00	1.9	1,955	0.10%
2023/07/11	16	161.59	13	162.35	162.50	3	1,959	0.15%
2023/07/10	8.1	160.76	10.1	161.64	161.50	-2	1,959	-0.10%
2023/07/07	24.2	163.88	21	162.48	160.50	3.2	1,987	0.16%
2023/07/06	15	169.80	23	168.13	167.50	-8	1,943	-0.41%
2023/07/05	7	168.93	9	169.56	168.50	-2	1,926	-0.10%
2023/07/04	23.1	168.89	18	169.94	167.00	5.1	1,906	0.27%
2023/07/03	8	169.69	15	170.67	169.00	-7	1,845	-0.38%
2023/06/30	12.2	166.64	6.5	167.08	166.50	5.7	1,822	0.31%
2023/06/29	3	164.17	8	166.06	167.00	-5	1,815	-0.28%
2023/06/28	13	165.65	13	163.92	164.00	0	1,814	0.00%
2023/06/27	5	167.90	3	165.17	165.00	2	1,834	0.11%
2023/06/26	5	166.90	4	167.63	167.00	1	1,857	0.05%
2023/06/21	16	170.97	18	171.14	169.50	-2	1,870	-0.11%
2023/06/20	36.5	168.49	31	169.31	167.50	5.5	1,874	0.29%
2023/06/19	34	172.79	51.1	171.66	175.50	-17.1	1,807	-0.95%
2023/06/16	33	167.35	16	168.00	167.00	17	1,705	1.00%
2023/06/15	13	169.88	15.2	170.06	171.00	-2.2	1,657	-0.13%
2023/06/14	25	175.88	13	173.42	172.50	12	1,612	0.74%
2023/06/13	28	173.91	32	173.14	174.00	-4	1,567	-0.26%
2023/06/12	61	168.80	24.2	167.43	167.00	36.9	1,420	2.59%
2023/06/09	20	157.46	15	159.27	161.00	5	1,220	0.41%
2023/06/08	1	149.50	3	149.67	148.50	-2	1,064	-0.19%
2023/06/07	0	0.00	1	148.00	149.00	-1	1,086	-0.09%
2023/06/06	3	147.50	2	148.75	147.50	1	1,110	0.09%
2023/06/05	1	149.50	2	152.00	149.50	-1	1,115	-0.09%
2023/06/02	6	150.33	1	150.50	149.50	5	1,164	0.43%
2023/06/01	2	148.50	6	146.75	148.00	-4	1,149	-0.35%
2023/05/31	2	147.25	0	148.00	146.50	2	1,144	0.17%
2023/05/30	1.1	146.96	0	0.00	147.00	1.1	1,139	0.10%
2023/05/29	1.1	144.52	1	147.00	146.00	0.1	1,135	0.00%
2023/05/26	1	144.50	0	0.00	143.00	1	1,131	0.09%
2023/05/24	1	144.50	1	144.50	143.50	0	1,141	0.00%
2023/05/22	1	143.50	0.1	144.00	143.00	0.9	1,157	0.08%
2023/05/19	3	144.50	0.3	145.00	142.00	2.7	1,173	0.23%
2023/05/18	0	0.00	3	142.50	144.00	-3	1,181	-0.25%
2023/05/17	4	140.50	3	141.17	140.50	1	1,195	0.08%
2023/05/12	5	141.50	0	0.00	141.00	5	1,225	0.41%
2023/05/11	0	0.00	1	140.50	140.00	-1	1,244	-0.08%
2023/05/09	2	140.50	3	141.00	141.50	-1	1,269	-0.08%
2023/05/08	3	139.50	1.3	139.10	138.50	1.8	1,282	0.14%
2023/05/05	2	138.75	2	139.50	139.50	0	1,349	0.00%
2023/05/03	1	137.50	1	138.50	138.50	0	1,438	0.00%
2023/05/02	0.1	139.00	5	138.10	138.50	-4.9	1,515	-0.33%
2023/04/28	1	136.50	1	137.00	137.00	0	1,550	0.00%
2023/04/27	2	134.50	2	135.25	134.50	0	1,551	0.00%
2023/04/26	2.1	131.79	3	133.33	135.00	-0.9	1,552	-0.06%
2023/04/25	7.2	135.77	4	133.13	133.00	3.2	1,547	0.21%
2023/04/24	0.1	140.00	0	0.00	139.00	0.1	1,532	0.01%
2023/04/21	1.1	140.91	2	139.00	139.00	-0.9	1,536	-0.06%
2023/04/20	2	143.00	1	142.50	142.50	1	1,539	0.06%
2023/04/19	2	143.50	4.1	143.63	143.00	-2.1	1,556	-0.13%
2023/04/18	0	0.00	1	146.00	145.00	-1	1,556	-0.06%
2023/04/17	0.1	148.00	10	146.75	147.50	-9.9	1,561	-0.63%
2023/04/14	0.1	147.00	4	146.38	146.50	-3.9	1,569	-0.25%
2023/04/13	3	145.83	0	0.00	145.00	3	1,577	0.19%
2023/04/12	8	146.75	14	145.68	147.50	-6	1,598	-0.38%
2023/04/11	12	144.46	6.1	144.16	144.50	5.9	1,602	0.37%
2023/04/10	5	143.40	2	143.00	142.50	3	1,632	0.18%
2023/04/07	0	0.00	1	144.50	144.00	-1	1,632	-0.06%
2023/04/06	3.1	142.19	3	142.83	142.50	0.1	1,627	0.01%
2023/03/31	7	143.14	5	143.50	142.50	2	1,642	0.12%
2023/03/30	22	142.61	16	142.50	142.00	6	1,643	0.37%
2023/03/29	3.1	141.55	5	143.10	143.50	-1.9	1,652	-0.11%
2023/03/28	12	142.25	1	141.00	141.50	11	1,664	0.66%
2023/03/27	22.1	144.39	23	144.46	144.00	-0.9	1,639	-0.05%
2023/03/24	2	147.50	1	149.00	148.00	1	1,622	0.06%
2023/03/23	7	141.93	9	142.33	146.00	-2	1,631	-0.12%
2023/03/22	5	147.80	4	148.13	148.00	1	1,658	0.06%
2023/03/21	3	148.00	0	0.00	146.50	3	1,698	0.18%
2023/03/20	3.1	146.67	3	147.00	147.00	0.1	1,796	0.00%
2023/03/17	2.1	145.57	2	146.00	146.00	0.1	1,862	0.01%
2023/03/16	4	145.00	4	143.25	143.50	0	1,878	0.00%
2023/03/15	5.1	147.12	10	147.70	146.50	-4.9	1,891	-0.26%
2023/03/14	6.2	146.27	7.1	145.01	145.00	-0.9	1,903	-0.05%
2023/03/13	14	147.89	10	147.80	148.00	4	1,932	0.21%
2023/03/10	8.1	150.76	12	149.13	149.50	-3.9	1,985	-0.20%
2023/03/09	31	155.76	26	154.12	154.00	5	1,996	0.25%
2023/03/08	8	157.50	7	158.21	157.50	1	2,003	0.05%
2023/03/07	7	160.14	8	160.38	159.00	-1	2,009	-0.05%
2023/03/03	6.1	154.00	5	153.40	153.00	1.1	2,006	0.05%
2023/03/02	4	153.38	26	154.42	154.50	-22	2,041	-1.08%
2023/03/01	3	152.83	7	153.64	153.50	-4	2,072	-0.19%
2023/02/24	9	156.00	5.1	155.69	153.50	4	2,105	0.19%
2023/02/23	8.1	155.51	7	156.36	156.50	1.1	2,148	0.05%
2023/02/22	11	155.91	11	156.05	155.00	0	2,276	0.00%
2023/02/21	3.1	158.85	2.2	159.50	159.00	0.9	2,384	0.04%
2023/02/20	6.2	157.66	6	158.00	158.50	0.2	2,453	0.01%
2023/02/17	6	156.75	1	157.00	156.50	5	2,516	0.20%
2023/02/16	6	157.50	10	158.25	158.50	-4	2,595	-0.15%
2023/02/15	15	156.70	15	156.93	155.50	0	2,749	0.00%
2023/02/14	5	156.00	5	155.50	155.00	0	2,910	0.00%
2023/02/13	7	154.86	7	155.29	155.00	0	2,964	0.00%
2023/02/10	20	158.00	1	155.00	154.50	19	2,979	0.64%
2023/02/09	8.1	158.49	5	159.30	158.00	3.1	2,982	0.10%
2023/02/08	20	157.68	20.3	158.60	158.50	-0.3	2,972	-0.01%
2023/02/07	8.1	158.12	8	159.13	158.50	0.1	2,968	0.00%
2023/02/06	10	161.15	13	159.65	158.00	-3	3,001	-0.10%
2023/02/03	24	160.73	45	161.08	160.50	-21	3,011	-0.70%
2023/02/02	17	155.59	27	156.00	157.00	-10	2,963	-0.34%
2023/02/01	11	153.14	14	154.32	156.00	-3	2,941	-0.10%
2023/01/31	39	155.83	22	155.43	154.50	17	2,923	0.58%
2023/01/30	18	148.28	25	149.38	150.00	-7	2,889	-0.24%
2023/01/17	3	142.17	3	143.17	143.50	0	2,881	0.00%
2023/01/16	4	141.88	5	142.20	142.00	-1	2,897	-0.03%
2023/01/13	2.1	142.28	8	143.38	141.50	-6	2,927	-0.20%
2023/01/12	8	143.38	3	143.00	142.50	5	2,963	0.17%
2023/01/11	4	143.75	3	144.00	143.00	1	2,997	0.03%
2023/01/10	4	143.38	8	144.44	143.00	-4	3,038	-0.13%
2023/01/09	13	143.31	14	144.14	144.00	-1	3,079	-0.03%
2023/01/06	8	143.06	4	143.50	143.50	4	3,152	0.13%
2023/01/05	6	143.25	3	143.00	142.00	3	3,218	0.09%
2023/01/04	9	143.61	1	144.50	142.00	8	3,259	0.25%
2023/01/03	10	143.35	8	144.88	144.50	2	3,316	0.06%
2022/12/30	6	144.75	8	145.06	144.50	-2	3,348	-0.06%
2022/12/29	21	138.71	18	139.33	140.50	3	3,394	0.09%
2022/12/28	10	143.10	4	143.13	142.50	6	3,414	0.18%
2022/12/27	2	149.00	6	149.83	149.50	-4	3,470	-0.12%
2022/12/26	2	148.50	0	0.00	147.50	2	3,520	0.06%
2022/12/23	2	149.50	4	149.75	149.50	-2	3,594	-0.06%
2022/12/22	2	147.75	8	149.50	152.00	-6	3,687	-0.16%
2022/12/21	11	148.86	5	146.20	145.50	6	3,799	0.16%
2022/12/20	13	153.46	9	153.17	147.50	4	3,881	0.10%
2022/12/19	3	156.83	4	156.13	154.00	-1	3,924	-0.03%
2022/12/16	13	159.42	8	158.50	157.50	5	4,009	0.12%
2022/12/15	2	163.00	9	163.56	161.50	-7	4,035	-0.17%
2022/12/14	14	164.36	5	162.90	161.50	9	4,039	0.22%
2022/12/13	16	160.25	19	161.34	161.50	-3	4,078	-0.07%
2022/12/12	9	162.23	10.1	162.91	161.50	-1.1	4,189	-0.03%
2022/12/09	6	158.00	8.4	157.84	157.50	-2.4	4,154	-0.06%
2022/12/08	1.1	153.21	3	156.98	158.00	-2	4,230	-0.05%
2022/12/07	6	153.66	7	154.92	152.00	-1	4,336	-0.02%
2022/12/06	12.4	159.68	6.2	160.39	157.50	6.2	4,560	0.13%
2022/12/05	4.2	160.55	5	161.80	161.00	-0.9	4,679	-0.02%
2022/12/02	6	160.33	7	159.93	160.50	-1	4,656	-0.02%
2022/12/01	6.3	157.08	2	157.25	156.00	4.3	4,606	0.09%
2022/11/30	3	154.67	4	155.38	155.50	-1	4,587	-0.02%
2022/11/29	3	153.83	3	153.50	153.50	0	4,573	0.00%
2022/11/28	2	155.25	5	156.00	156.00	-3	4,577	-0.07%
2022/11/25	3	155.50	4	155.88	154.00	-1	4,636	-0.02%
2022/11/24	3	156.00	15	156.33	154.00	-12	4,728	-0.25%
2022/11/23	1	154.50	3.1	153.68	153.50	-2.1	4,720	-0.04%
2022/11/22	1	151.50	10	152.10	152.50	-9	4,731	-0.19%
2022/11/21	10	152.55	4	153.88	152.00	6	4,754	0.13%
2022/11/18	13	156.96	23	156.37	155.00	-10	4,805	-0.21%
2022/11/17	24	152.06	53	150.27	153.50	-29	4,759	-0.61%
2022/11/16	13	143.88	5	145.69	145.50	8	4,683	0.17%
2022/11/15	33	142.05	44.1	142.30	143.00	-11.1	4,668	-0.24%
2022/11/14	37	142.45	19.1	144.13	145.00	17.9	4,653	0.39%
2022/11/11	45.1	146.01	22	152.89	143.00	23.1	4,581	0.50%
2022/11/10	45	156.84	25	160.48	149.50	20	4,423	0.45%
2022/11/09	12	158.79	10	159.70	156.50	2	4,272	0.05%
2022/11/08	14	158.36	7	157.71	157.00	7	4,235	0.17%
2022/11/07	2	156.25	11	157.32	155.00	-9	4,268	-0.21%
2022/11/04	1	154.50	0.1	155.00	155.50	0.9	4,440	0.02%
2022/11/03	11	155.00	2.3	154.76	155.00	8.7	4,460	0.20%
2022/11/02	12	154.71	7.2	153.95	154.50	4.9	4,608	0.11%
2022/11/01	18	150.67	17	152.26	152.00	1	4,708	0.02%
2022/10/31	6	145.00	20	144.88	146.00	-14	4,686	-0.30%
2022/10/28	14.3	143.40	5	147.50	140.50	9.3	4,707	0.20%
2022/10/27	11.1	143.83	27	143.44	146.00	-15.9	4,721	-0.34%
2022/10/26	18.3	140.39	7	140.29	140.50	11.3	4,732	0.24%
2022/10/25	1.2	142.00	5	146.10	142.50	-3.8	4,700	-0.08%
2022/10/24	1	147.00	12	151.67	147.00	-11	4,710	-0.23%
2022/10/21	14	148.71	4	146.75	147.00	10	4,803	0.21%
2022/10/20	22	151.18	15	152.33	151.00	7	4,895	0.14%
2022/10/19	20	154.90	25	155.56	153.50	-5	4,870	-0.10%
2022/10/18	14	150.64	16	152.53	152.50	-2	4,886	-0.04%
2022/10/17	22	147.44	40	150.08	152.50	-18	4,892	-0.37%
2022/10/14	47.1	154.25	33	155.77	151.00	14.1	4,894	0.29%
2022/10/13	33	156.35	57	156.54	153.50	-24	4,892	-0.49%
2022/10/12	28	166.04	18	167.28	165.50	10	4,911	0.20%
2022/10/11	27	171.54	45	171.60	168.00	-18	5,023	-0.36%
2022/10/07	24	176.33	8	175.69	175.50	16	5,098	0.31%
2022/10/06	15	174.80	24	175.40	176.00	-9	5,171	-0.17%
2022/10/05	11	173.05	7	171.07	169.00	4	5,316	0.08%
2022/10/04	14.1	176.20	15	174.87	173.50	-1	5,496	-0.02%
2022/10/03	11	166.64	34	166.16	171.00	-23	5,563	-0.41%
2022/09/30	54	164.42	29	164.53	166.50	25	5,865	0.43%
2022/09/29	7	168.64	21	168.19	168.00	-14	5,992	-0.23%
2022/09/28	33	166.33	51	167.08	159.50	-18	5,920	-0.30%
2022/09/27	43	167.19	19	167.26	165.50	24	5,818	0.41%
2022/09/26	11	170.08	4.2	171.73	166.00	6.8	5,764	0.12%
2022/09/23	15.1	177.66	11	175.64	173.00	4.1	5,737	0.07%
2022/09/22	13.2	178.07	25	179.98	181.00	-11.8	5,659	-0.21%
2022/09/21	15.2	175.35	18	175.97	178.00	-2.8	5,601	-0.05%
2022/09/20	14.2	179.27	10	179.60	178.00	4.2	5,585	0.08%
2022/09/19	11.2	176.96	50	176.44	179.50	-38.9	5,479	-0.71%
2022/09/16	28.2	172.68	65	170.55	172.50	-36.9	5,348	-0.69%
2022/09/15	64.2	174.68	18	175.19	172.00	46.2	5,335	0.87%
2022/09/14	42.1	177.42	12.4	179.13	181.50	29.7	5,220	0.57%
2022/09/13	58	176.87	82.3	176.36	177.00	-24.3	5,125	-0.47%
2022/09/12	16	168.97	12.1	168.28	167.00	3.9	4,977	0.08%
2022/09/08	5.1	158.61	3	159.83	158.00	2.1	4,894	0.04%
2022/09/07	0	0.00	4	155.88	158.00	-4	4,884	-0.08%
2022/09/06	7	154.50	5	155.80	155.00	2	4,881	0.04%
2022/09/05	3	156.50	0	0.00	156.50	3	4,868	0.06%
2022/09/02	1	163.00	4	161.75	159.00	-3	4,847	-0.06%
2022/09/01	16	162.84	5	162.99	160.00	11	4,838	0.23%
2022/08/31	10	163.70	38	165.08	166.00	-28	4,761	-0.59%
2022/08/30	4	157.63	5	159.30	160.50	-1	4,645	-0.02%
2022/08/29	6	155.17	4	157.13	157.00	2	4,616	0.04%
2022/08/26	5	160.80	10.1	159.46	157.50	-5.1	4,581	-0.11%
2022/08/25	5	161.20	17	160.68	162.00	-12	4,551	-0.26%
2022/08/24	18	158.39	23	157.93	154.00	-5	4,485	-0.11%
2022/08/23	9	153.11	18.2	153.39	153.50	-9.1	4,402	-0.21%
2022/08/22	23	151.00	7	151.07	148.50	16	4,371	0.37%
2022/08/19	9	154.17	15.2	153.77	154.50	-6.2	4,350	-0.14%
2022/08/18	4	147.50	1	148.50	148.50	3	4,297	0.07%
2022/08/17	8	146.50	1	146.00	146.00	7	4,302	0.16%
2022/08/16	4	148.13	4	147.00	146.50	0	4,301	0.00%
2022/08/15	4	146.63	7	148.00	148.00	-3	4,279	-0.07%
2022/08/12	6	146.00	2	147.25	148.00	4	4,306	0.09%
2022/08/11	58	147.30	69	146.69	145.50	-11	4,257	-0.26%
2022/08/10	8	159.75	8	157.63	157.00	0	4,070	0.00%
2022/08/09	31	162.08	9	161.11	160.00	22	4,052	0.54%
2022/08/08	25	160.78	32	162.08	163.50	-7	3,884	-0.18%
2022/08/05	9	152.61	8	152.63	155.00	1	3,739	0.03%
2022/08/04	4	150.75	4	150.50	151.00	0	3,714	0.00%
2022/08/03	3	151.50	2	151.75	149.50	1	3,674	0.03%
2022/08/02	2	150.00	0	0.00	154.00	2	3,640	0.05%
2022/08/01	4	150.63	0.1	149.00	152.50	3.9	3,604	0.11%
2022/07/29	3	151.50	11	151.68	151.50	-8	3,587	-0.22%
2022/07/28	12	152.75	11	150.05	149.50	1	3,544	0.03%
2022/07/27	32	153.13	43	153.64	156.50	-11	3,435	-0.32%
2022/07/26	0	0.00	2	148.25	147.00	-2	3,316	-0.06%
2022/07/25	3	150.33	12	151.13	151.00	-9	3,297	-0.27%
2022/07/22	17.1	149.75	3	147.67	145.50	14.1	3,239	0.43%
2022/07/21	11	147.77	2	149.00	149.00	9	3,191	0.28%
2022/07/20	4	149.88	32	151.14	150.50	-28	3,130	-0.89%
2022/07/19	9.2	146.05	27	146.28	146.00	-17.8	3,039	-0.59%
2022/07/18	28	145.21	15	146.90	151.00	13	2,947	0.44%
2022/07/15	37	150.95	15.2	148.89	148.00	21.8	2,779	0.78%
2022/07/14	24	156.29	24	156.25	156.50	0	2,634	0.00%
2022/07/13	29.1	157.72	23	157.65	153.50	6.1	2,511	0.24%
2022/07/12	22	151.45	46.2	150.76	151.00	-24.2	2,290	-1.06%
2022/07/11	8.2	150.07	8	150.37	150.00	0.2	2,051	0.01%
2022/07/08	75.2	147.57	35.1	149.45	147.00	40.2	1,886	2.13%
2022/07/07	32	134.27	78	138.61	141.00	-46	1,525	-3.02%
2022/07/06	5	128.70	17	128.12	128.50	-12	1,323	-0.91%
2022/07/05	6	125.25	5	127.30	126.50	1	1,293	0.08%
2022/07/04	27	130.61	13	128.85	128.50	14	1,267	1.10%
2022/07/01	10	130.00	0	0.00	125.00	10	1,241	0.81%
2022/06/29	0	0.00	2	128.50	130.00	-2	1,187	-0.17%
2022/06/28	6	132.33	4	131.75	130.50	2	1,196	0.17%
2022/06/27	1	132.00	6	131.00	132.50	-5	1,231	-0.41%
2022/06/24	2	131.25	9	131.56	130.00	-7	1,232	-0.57%
2022/06/23	21.1	131.60	16	131.00	131.50	5.1	1,194	0.43%
2022/06/22	1	126.00	4	126.38	127.00	-3	1,138	-0.26%
2022/06/21	43	122.19	9	120.83	125.50	34	1,112	3.06%
2022/06/20	22	127.97	50	121.82	121.50	-28	1,071	-2.61%
2022/06/17	7.1	132.79	11	133.50	134.50	-4	961	-0.41%
2022/06/16	4	134.00	1	129.50	128.00	3	894	0.34%
2022/06/15	13	131.04	13	131.46	131.00	0	875	0.00%
2022/06/14	1	131.00	0	0.00	131.00	1	861	0.12%
2022/06/09	0.1	130.35	1	130.00	130.50	-0.9	832	-0.11%
2022/06/07	0	0.00	1	129.00	127.00	-1	803	-0.12%
2022/06/06	0	0.00	1	126.50	125.50	-1	793	-0.13%
2022/06/02	2.1	131.27	3	131.33	131.00	-1	790	-0.12%
2022/06/01	11.1	129.64	12.7	130.64	129.50	-1.7	765	-0.22%
2022/05/30	1	126.50	1	125.00	127.00	0	711	0.00%
2022/05/27	6.1	125.83	5	125.80	125.00	1.1	694	0.15%
2022/05/26	0	0.00	5	121.50	121.50	-5	648	-0.77%
2022/05/25	5.1	121.30	5	120.90	120.50	0.1	636	0.01%
2022/05/24	3	118.33	12	119.13	117.50	-9	608	-1.48%
2022/05/23	4	117.25	4	117.75	117.50	0	593	0.00%
2022/05/20	4.1	117.68	0	0.00	117.00	4.1	585	0.70%
2022/05/19	0	0.00	2	113.50	114.50	-2	531	-0.38%
2022/05/18	15	113.00	16	114.44	114.00	-1	527	-0.19%
2022/05/17	1	114.49	3	113.00	113.50	-2	519	-0.38%
2022/05/13	0	108.50	0	0.00	110.00	0	510	0.00%
2022/05/12	2	105.50	0	0.00	105.00	2	511	0.39%
2022/05/06	1	104.50	0	0.00	106.00	1	506	0.20%
2022/05/04	1	107.50	0	0.00	108.00	1	511	0.20%
2022/04/28	0.2	106.00	2	105.00	104.50	-1.8	513	-0.35%
2022/04/27	3	101.00	1	101.50	103.00	2	514	0.39%
2022/04/26	1	108.00	0	0.00	106.00	1	510	0.20%
2022/04/22	2	114.00	0	0.00	112.50	2	507	0.39%
2022/04/19	0.5	114.50	0	0.00	113.50	0.5	536	0.09%
2022/04/15	1	115.50	0	0.00	115.50	1	561	0.18%
2022/04/14	0	0.00	1	118.50	117.50	-1	576	-0.17%
2022/04/13	0	0.00	2	118.00	117.50	-2	591	-0.34%
2022/04/12	1	116.00	0	0.00	116.50	1	606	0.16%
2022/04/08	5	121.40	1	121.00	121.50	4	604	0.66%
2022/04/07	4	126.50	2	125.25	122.50	2	601	0.33%
2022/04/06	0	0.00	1	122.50	122.50	-1	587	-0.17%
2022/04/01	1	125.50	0.1	125.00	124.50	0.9	640	0.14%
2022/03/31	3	125.50	0	0.00	123.50	3	707	0.42%
2022/03/30	1.1	130.39	9	128.28	128.50	-7.9	704	-1.12%
2022/03/29	8	122.44	9	123.72	125.00	-1	676	-0.15%
2022/03/25	1	120.00	0	0.00	118.00	1	708	0.14%
2022/03/24	1	118.50	2	118.00	120.50	-1	733	-0.14%
2022/03/18	2	117.00	0	0.00	117.50	2	814	0.25%
2022/03/16	1	113.00	0	0.00	112.00	1	834	0.12%
2022/03/14	1	119.00	0	0.00	117.00	1	870	0.11%
2022/03/10	0	0.00	1.6	118.62	119.00	-1.6	886	-0.18%
2022/03/08	3	117.00	0	0.00	113.50	3	890	0.34%
2022/03/07	2	120.50	0.1	120.00	119.00	2	887	0.22%
2022/03/02	1	124.50	0	0.00	126.00	1	938	0.11%
2022/02/24	1	123.50	0	0.00	123.50	1	958	0.10%
2022/02/14	1	128.00	0	0.00	127.50	1	1,200	0.08%
2022/02/11	0	0.00	0.1	130.00	130.00	-0.1	1,241	0.00%
2022/02/10	1	131.50	0	0.00	132.00	1	1,251	0.08%
2022/02/09	1	131.00	0	0.00	132.50	1	1,274	0.08%
2022/02/08	0	0.00	1	130.50	130.50	-1	1,295	-0.08%
2022/01/21	1	126.50	0	0.00	126.00	1	1,395	0.07%
2022/01/20	0	0.00	1	130.50	130.00	-1	1,425	-0.07%
2022/01/19	1	130.00	0	0.00	130.00	1	1,462	0.07%
2022/01/14	1	129.00	0	0.00	130.00	1	1,598	0.06%
2022/01/13	1	133.50	0	0.00	131.00	1	1,599	0.06%
2022/01/11	2.1	138.05	0	0.00	136.00	2.1	1,656	0.12%
2022/01/07	0.1	136.50	0	0.00	138.50	0.1	1,638	0.00%
2022/01/06	0	142.00	1	141.00	140.50	-1	1,622	-0.06%
2022/01/05	0	0.00	1	142.00	142.50	-1	1,609	-0.06%
2022/01/04	0	0.00	1	142.50	140.50	-1	1,600	-0.06%
2022/01/03	0	0.00	1	140.00	140.50	-1	1,598	-0.06%
2021/12/30	1	141.00	1	140.50	140.00	0	1,592	0.00%
2021/12/28	9	144.44	3	142.67	140.50	6	1,578	0.38%
2021/12/27	1	143.00	3.1	142.26	142.50	-2.1	1,527	-0.14%
2021/12/24	1	140.00	4	139.00	138.00	-3	1,461	-0.21%
2021/12/23	5	139.50	3	138.00	137.50	2	1,444	0.14%
2021/12/21	2.1	140.95	1	141.50	140.00	1.1	1,415	0.08%
2021/12/20	5.1	141.00	8	139.69	141.00	-2.9	1,382	-0.21%
2021/12/17	2	137.50	0	0.00	138.50	2	1,375	0.15%
2021/12/16	4.1	139.85	35	139.44	141.00	-30.9	1,423	-2.17%
2021/12/15	35	135.04	31	133.77	133.00	4	1,378	0.29%
2021/12/13	9.1	135.02	9	137.61	134.00	0.1	1,364	0.01%
2021/12/10	2	134.50	1	135.00	135.50	1	1,348	0.07%
2021/12/09	7	134.71	6	134.58	134.50	1	1,345	0.08%
2021/12/08	1	136.00	4.2	135.71	137.00	-3.2	1,335	-0.24%
2021/12/07	1	132.50	1	132.00	132.00	0	1,310	0.00%
2021/12/06	1	128.50	0	0.00	129.00	1	1,314	0.08%
2021/12/03	0	132.50	0	0.00	132.50	0	1,313	0.00%
2021/11/30	0	0.00	5	135.10	134.00	-5	1,310	-0.38%
2021/11/29	0	0.00	2	129.50	129.50	-2	1,282	-0.16%
2021/11/26	4	126.38	1	126.00	126.00	3	1,269	0.24%
2021/11/25	1	130.00	0	0.00	130.00	1	1,257	0.08%
2021/11/24	0	0.00	2	130.25	132.00	-2	1,256	-0.16%
2021/11/23	1.1	134.83	1	130.00	129.50	0.1	1,253	0.01%
2021/11/22	1	134.00	0	0.00	132.50	1	1,243	0.08%
2021/11/19	0	0.00	1	136.50	133.50	-1	1,248	-0.08%
2021/11/18	6	134.50	5	135.80	134.50	1	1,247	0.08%
2021/11/17	2	135.75	4	137.25	136.00	-2	1,240	-0.16%
2021/11/16	3	140.84	13	141.04	138.50	-10	1,219	-0.82%
2021/11/15	14	141.21	6	139.75	141.50	8	1,189	0.67%
2021/11/12	12	141.58	15	140.97	136.50	-3	1,154	-0.26%
2021/11/11	6	135.75	1.2	137.08	134.00	4.8	1,063	0.45%
2021/11/10	1	134.50	9	132.06	135.00	-8	1,032	-0.78%
2021/11/09	0	0.00	15	128.00	128.00	-15	997	-1.50%
2021/11/08	9	126.06	9	125.56	126.00	0	988	0.00%
2021/11/05	0	0.00	7	132.07	132.00	-7	969	-0.72%
2021/11/04	1	128.50	1	129.00	128.50	0	961	0.00%
2021/11/03	1	124.50	2	127.00	128.00	-1	961	-0.10%
2021/11/02	4	128.00	1	131.50	128.50	3	943	0.32%
2021/11/01	6	133.42	11	133.82	134.00	-5	912	-0.55%
2021/10/29	2	134.50	4	135.25	134.00	-2	893	-0.22%
2021/10/28	5	135.90	1	132.50	132.50	4	871	0.46%
2021/10/27	5	133.89	6	132.25	135.00	-1	841	-0.12%
2021/10/26	26	134.08	1	134.00	129.00	25	816	3.06%
2021/10/25	3	130.33	7	131.00	131.00	-4	762	-0.53%
2021/10/22	1	121.50	5	122.10	122.00	-4	734	-0.54%
2021/10/21	4	122.37	2	121.00	121.50	2	748	0.27%
2021/10/20	11	121.86	19.2	121.42	123.00	-8.2	756	-1.08%
2021/10/19	3.1	118.23	5.4	119.48	121.00	-2.3	752	-0.31%
2021/10/18	0	0.00	2	111.00	111.00	-2	738	-0.27%
2021/10/15	0.1	110.50	0	0.00	110.00	0.1	757	0.01%
2021/10/12	6	108.92	0	0.00	107.00	6	822	0.73%
2021/10/08	13.4	110.97	0	0.00	112.00	13.4	842	1.58%
2021/10/07	2	110.75	0	0.00	111.00	2	871	0.23%
2021/09/29	2	113.00	1.2	114.40	113.00	0.8	1,279	0.06%
2021/09/28	3	118.67	1	118.50	117.00	2	1,396	0.14%
2021/09/24	0	0.00	2	126.50	125.00	-2	1,497	-0.13%
2021/09/23	5.1	124.28	2	124.50	124.50	3.1	1,555	0.20%
2021/09/22	0.3	113.00	0	0.00	117.00	0.3	1,543	0.02%
2021/09/15	0	0.00	0	114.00	115.00	0	1,836	0.00%
2021/09/10	0	0.00	1	115.00	115.00	-1	1,997	-0.05%
2021/09/09	2	114.75	1	113.50	116.00	1	2,001	0.05%
2021/09/08	6.3	110.10	1.1	110.18	109.00	5.2	2,000	0.26%
2021/09/02	1	120.50	0	120.00	118.50	1	1,992	0.05%
2021/08/30	0.2	119.00	0	0.00	118.00	0.2	2,002	0.01%
2021/08/27	1	121.50	0	0.00	119.50	1	2,001	0.05%
2021/08/26	1	122.00	7	121.00	119.50	-6	1,998	-0.30%
2021/08/25	14.3	119.97	9	120.61	120.00	5.3	1,997	0.27%
2021/08/24	12	121.00	0	0.00	121.00	12	1,990	0.60%
2021/08/23	0	0.00	1	121.50	121.50	-1	1,985	-0.05%
2021/08/20	1	119.00	0	0.00	118.00	1	1,982	0.05%
2021/08/18	0.1	115.50	1	120.00	120.00	-0.9	1,976	-0.05%
2021/08/16	0.3	120.66	1	118.50	120.50	-0.7	1,968	-0.04%
2021/08/13	1	121.50	1	122.00	120.50	0	1,955	0.00%
2021/08/11	0	0.00	1	127.50	125.50	-1	1,943	-0.05%
2021/08/10	0	0.00	1	128.50	129.00	-1	1,941	-0.05%
2021/08/09	2.2	130.95	6	133.25	130.00	-3.8	1,941	-0.20%
2021/08/06	1.2	135.75	0	0.00	135.50	1.2	1,940	0.06%
2021/08/05	2	135.75	0	0.00	135.00	2	1,946	0.10%
2021/08/04	0	0.00	1	136.00	135.00	-1	1,971	-0.05%
2021/08/03	0	0.00	1	138.00	138.00	-1	1,984	-0.05%
2021/08/02	1	136.50	1	138.50	138.00	0	1,988	0.00%
2021/07/30	2	139.50	2	138.00	135.50	0	1,985	0.00%
2021/07/29	0	0.00	2	136.75	140.00	-2	1,979	-0.10%
2021/07/28	4	134.13	4	137.25	136.00	0	1,968	0.00%
2021/07/27	3.1	141.23	1	140.00	140.00	2.1	1,954	0.11%
2021/07/26	0	147.00	5.1	146.41	146.50	-5	1,948	-0.26%
2021/07/23	5.1	147.69	5	148.30	145.00	0.1	1,932	0.00%
2021/07/22	2.2	145.94	4.1	145.17	146.00	-1.9	1,905	-0.10%
2021/07/21	0	0.00	1	145.00	142.00	-1	1,877	-0.05%
2021/07/20	2	143.75	4	144.25	142.00	-2	1,855	-0.11%
2021/07/19	2.5	145.90	4	145.75	145.00	-1.5	1,834	-0.08%
2021/07/16	1	147.50	16.1	146.25	146.50	-15.1	1,824	-0.83%
2021/07/15	4	142.00	1	143.00	144.50	3	1,806	0.17%
2021/07/14	1	142.00	8.3	142.42	142.00	-7.3	1,785	-0.41%
2021/07/13	5	143.90	9	145.94	141.00	-4	1,760	-0.23%
2021/07/12	56	147.09	61	148.24	150.00	-5	1,699	-0.29%
2021/07/09	6	144.25	8	143.19	144.50	-2	1,611	-0.12%
2021/07/08	29	144.24	6	142.67	141.50	23	1,566	1.47%
2021/07/07	3	143.00	11	142.77	144.00	-8	1,485	-0.54%
2021/07/06	5	139.91	3	140.17	139.00	2	1,430	0.14%
2021/07/05	28	142.43	19.1	143.59	144.00	8.9	1,413	0.63%
2021/07/02	21	134.88	35	135.89	139.00	-14	1,304	-1.07%
2021/07/01	3	130.17	16	133.40	129.50	-13	1,255	-1.04%
2021/06/30	23.2	134.36	20	133.35	134.00	3.2	1,249	0.26%
2021/06/29	7	131.43	12	130.79	134.00	-5	1,209	-0.41%
2021/06/28	13	133.08	3	132.17	131.50	10	1,178	0.85%
2021/06/25	20.1	130.28	25	129.94	129.00	-4.9	1,177	-0.42%
2021/06/24	22	126.02	52.4	128.72	126.50	-30.4	1,197	-2.54%
2021/06/23	80.1	124.12	49	123.40	127.50	31.1	1,063	2.92%
2021/06/22	5.1	117.00	4	117.38	116.00	1.1	935	0.12%
2021/06/21	0	0.00	1	113.97	112.50	-1	909	-0.11%
2021/06/18	2	113.75	3	113.50	111.00	-1	906	-0.11%
2021/06/17	0	0.00	1	113.50	112.50	-1	904	-0.11%
2021/06/15	0	0.00	4	110.25	110.50	-4	931	-0.43%
2021/06/11	3	110.17	0	0.00	109.50	3	944	0.32%
2021/06/10	1	110.50	0	0.00	110.00	1	949	0.11%
2021/06/09	0	0.00	1	108.50	109.00	-1	955	-0.10%
2021/06/08	0	0.00	1	108.00	107.50	-1	947	-0.11%
2021/06/03	1	105.00	0	0.00	104.50	1	963	0.10%
2021/06/01	3	107.83	1	108.00	107.50	2	975	0.21%
2021/05/28	1	104.00	6	103.58	104.00	-5	983	-0.51%
2021/05/24	5	101.50	0	0.00	103.00	5	1,029	0.49%
2021/05/21	1	99.00	0	0.00	99.50	1	1,057	0.09%
2021/05/18	6	97.45	0	0.00	97.90	6	1,110	0.54%
2021/05/17	0	0.00	22.4	92.98	92.20	-22.4	1,123	-1.99%
2021/05/14	2	101.00	1	100.00	99.30	1	1,119	0.09%
2021/05/13	3	104.17	3	104.17	103.50	0	1,118	0.00%
2021/05/12	1	101.00	6	102.08	106.50	-5	1,129	-0.44%
2021/05/11	16	107.03	17	105.76	106.00	-1	1,120	-0.09%
2021/05/10	0	0.00	1	109.00	109.00	-1	1,129	-0.09%
2021/05/07	1	103.50	0	0.00	106.00	1	1,189	0.08%
2021/05/05	1	102.00	6	100.33	100.50	-5	1,425	-0.35%
2021/05/04	4	101.00	6	99.37	101.50	-2	1,549	-0.13%
2021/05/03	3	108.33	0	0.00	107.00	3	1,551	0.19%
2021/04/29	0	0.00	1	114.00	113.00	-1	1,568	-0.06%
2021/04/28	0	0.00	1	114.00	114.00	-1	1,642	-0.06%
2021/04/26	1	114.50	1	114.50	114.50	0	2,274	0.00%
2021/04/22	0	0.00	1	113.50	113.50	-1	2,565	-0.04%
2021/04/21	5	115.70	0	0.00	116.50	5	2,587	0.19%
2021/04/20	1	114.00	0	0.00	114.00	1	2,586	0.04%
2021/04/19	1	115.00	1	115.50	115.00	0	2,614	0.00%
2021/04/16	0	0.00	10	115.00	116.00	-10	2,639	-0.38%
2021/04/15	1	115.00	0	0.00	115.00	1	2,805	0.04%
2021/04/14	2	112.25	5	114.20	114.50	-3	2,882	-0.10%
2021/04/13	3	116.67	1	114.50	114.50	2	2,912	0.07%
2021/04/12	4	117.00	1	117.00	116.00	3	2,958	0.10%
2021/04/09	16	120.59	8	121.00	118.50	8	3,044	0.26%
2021/04/08	2	121.50	1	121.50	122.00	1	3,034	0.03%
2021/04/07	2	122.50	9	120.28	122.00	-7	3,036	-0.23%
2021/04/06	1	123.00	31	123.56	122.50	-30	3,050	-0.98%
2021/04/01	17	122.12	2	122.49	120.00	15	3,025	0.50%
2021/03/31	1	119.00	2	119.75	119.00	-1	3,000	-0.03%
2021/03/30	27	121.06	6.1	122.24	121.00	20.9	2,995	0.70%
2021/03/29	15.3	121.29	11.1	121.13	122.50	4.2	2,945	0.14%
2021/03/26	3	112.00	1	112.00	112.00	2	2,859	0.07%
2021/03/25	1	112.00	0	0.00	111.00	1	2,895	0.03%
2021/03/23	1	115.00	0	0.00	114.50	1	2,930	0.03%
2021/03/19	2	117.50	4	116.75	115.00	-2	3,017	-0.07%
2021/03/17	2	115.00	3	116.50	114.50	-1	3,091	-0.03%
2021/03/16	3	113.99	0	0.00	113.50	3	3,136	0.09%
2021/03/10	0	0.00	3	111.00	111.00	-3	3,470	-0.09%
2021/03/09	3	107.67	7	107.29	108.00	-4	3,537	-0.11%
2021/03/08	4	111.75	3	109.83	109.00	1	3,594	0.03%
2021/03/05	1	112.00	0.1	112.00	112.00	1	3,797	0.03%
2021/03/04	0	0.00	2	112.60	112.00	-2	4,034	-0.05%
2021/03/02	3	113.00	2	113.75	112.00	1	4,683	0.02%
2021/02/26	3	114.50	0	0.00	114.00	3	4,875	0.06%
2021/02/25	3	115.50	2	115.00	115.00	1	4,889	0.02%
2021/02/24	10	118.65	0	0.00	115.00	10	4,916	0.20%
2021/02/23	1	116.56	13	118.88	119.50	-12	4,926	-0.24%
2021/02/22	11	117.82	5	117.60	117.00	6	4,933	0.12%
2021/02/19	0	116.78	5	116.60	117.50	-5	4,944	-0.10%
2021/02/18	0	0.00	2	115.50	117.00	-2	4,964	-0.04%
2021/02/17	2	113.01	3	114.17	114.50	-1	4,996	-0.02%
2021/02/05	4	112.13	11	111.55	111.50	-7	5,052	-0.14%
2021/02/04	0	113.00	0	0.00	111.50	0	5,312	0.00%
2021/02/03	4	113.50	2	112.50	112.50	2	5,550	0.04%
2021/02/02	1	112.50	5	112.00	112.50	-4	5,659	-0.07%
2021/02/01	24	110.98	23	112.54	111.00	1	5,646	0.02%
2021/01/29	31	114.47	29	119.21	113.50	2	5,620	0.04%
2021/01/28	46	118.22	36	120.00	119.00	10	5,549	0.18%
2021/01/27	47	121.11	28	118.73	120.00	19	5,475	0.35%
2021/01/26	48	120.69	69	117.36	116.50	-21	5,304	-0.40%
2021/01/25	30	113.00	37.6	114.00	113.00	-7.6	5,175	-0.15%
2021/01/22	35	114.46	29	112.69	115.50	6	5,148	0.12%
2021/01/21	33	114.56	38	115.11	114.50	-5	5,114	-0.10%
2021/01/20	60	116.87	56	119.67	115.00	4	5,043	0.08%
2021/01/19	44.1	133.33	27.2	134.67	125.00	16.9	4,890	0.34%
2021/01/18	212	120.27	286.1	125.62	127.50	-74.1	4,405	-1.68%	大買/大賣/
2021/01/15	30.2	118.29	9	117.67	116.00	21.2	4,220	0.50%
2021/01/14	7	111.14	1	110.50	112.50	6	4,110	0.15%
2021/01/13	2	113.50	0	0.00	113.00	2	4,082	0.05%
2021/01/12	54	115.90	53	111.68	111.50	1	4,079	0.02%
2021/01/11	82	117.76	34	114.88	114.50	48	4,055	1.18%
2021/01/08	11	120.41	75.1	122.18	116.50	-64.1	4,027	-1.59%
2021/01/07	13	116.65	6	117.17	118.00	7	3,864	0.18%
2021/01/06	4	111.38	2	111.25	110.00	2	3,801	0.05%
2021/01/05	5	116.30	4	116.51	115.00	1	3,763	0.03%
2021/01/04	11	117.68	9	118.27	120.00	2	3,717	0.05%
2020/12/31	3	113.67	11	114.00	114.00	-8	3,632	-0.22%
2020/12/30	1	112.50	3.1	113.35	111.50	-2.1	3,637	-0.06%
2020/12/29	7.2	113.99	6	113.92	113.50	1.2	3,627	0.03%
2020/12/28	3	111.50	5	111.80	111.50	-2	3,661	-0.05%
2020/12/24	1	109.00	1	109.00	109.00	0	3,690	0.00%
2020/12/23	2	107.50	2	106.75	108.50	0	3,676	0.00%
2020/12/22	17	106.12	19	109.53	104.50	-2	3,662	-0.05%
2020/12/21	26	107.67	31	106.82	107.00	-5	3,635	-0.14%
2020/12/18	3	111.67	0	0.00	108.00	3	3,595	0.08%
2020/12/17	5	113.40	5	112.30	112.50	0	3,575	0.00%
2020/12/16	2	110.75	3	111.00	112.50	-1	3,551	-0.03%
2020/12/15	11	114.32	21	112.76	109.00	-10	3,524	-0.28%
2020/12/14	6	110.42	1.1	111.05	111.50	4.9	3,453	0.14%
2020/12/11	17	113.94	1	114.00	111.00	16	3,427	0.47%
2020/12/10	2	111.75	7.1	113.14	112.00	-5.1	3,340	-0.15%
2020/12/09	10.1	112.80	6	113.00	112.50	4.1	3,276	0.13%
2020/12/08	20	115.53	15	114.40	112.50	5	3,241	0.15%
2020/12/07	8.1	115.14	43.1	116.99	116.00	-35	3,144	-1.11%
2020/12/04	23	111.04	20	112.25	112.50	3	2,970	0.10%
2020/12/03	20.1	114.60	4	112.50	112.00	16.1	2,911	0.55%
2020/12/02	4	114.75	4	115.38	116.50	0	2,837	0.00%
2020/12/01	114.1	117.97	73.2	116.31	114.50	40.9	2,768	1.48%	大買/
2020/11/30	55.1	117.99	34.1	118.23	113.00	21	2,552	0.82%
2020/11/27	31.1	113.76	29.1	114.06	119.50	2	2,310	0.09%
2020/11/26	64.1	110.64	60	110.25	109.00	4.1	2,053	0.20%
2020/11/25	36	103.50	49.1	104.15	105.50	-13.1	1,645	-0.80%
2020/11/24	6	96.73	2	98.10	96.00	4	1,440	0.28%
2020/11/23	6	99.33	9	99.40	98.30	-3	1,417	-0.21%
2020/11/20	5	98.04	3	98.30	98.50	2	1,380	0.14%
2020/11/19	4	96.38	3.1	97.43	98.90	1	1,345	0.07%
2020/11/18	0.1	95.50	7	97.64	95.40	-7	1,308	-0.53%
2020/11/17	7.1	95.43	10	96.44	96.30	-3	1,279	-0.23%
2020/11/16	5	96.40	4	97.68	96.60	1	1,250	0.08%
2020/11/13	9	97.94	10	98.29	97.50	-1	1,200	-0.08%
2020/11/12	140	102.24	125.1	99.54	97.30	14.9	1,129	1.32%	大買/大賣/
2020/11/11	77	96.60	96.3	98.15	100.50	-19.3	863	-2.23%
2020/11/10	16	90.48	33	91.52	91.70	-17	617	-2.76%
2020/11/09	7.5	83.13	9.2	82.99	83.40	-1.7	487	-0.36%
2020/11/06	7	81.70	1	82.00	81.70	6	482	1.24%
2020/11/04	0	0.00	5	79.50	80.60	-5	486	-1.03%
2020/11/03	2.5	79.74	0	0.00	79.90	2.5	487	0.51%
2020/10/29	0	0.00	5	79.46	80.50	-5	499	-1.00%
2020/10/28	2	80.40	4	81.75	80.00	-2	496	-0.40%
2020/10/26	1	83.50	0.3	83.00	82.50	0.8	497	0.15%
2020/10/23	5	83.60	2.3	83.36	83.30	2.7	500	0.54%
2020/10/20	2.3	84.02	11	85.00	84.50	-8.7	511	-1.70%
2020/10/19	1	84.00	2	83.45	84.20	-1	501	-0.20%
2020/10/15	1	82.20	6	82.48	82.00	-5	500	-1.00%
2020/10/14	0	0.00	0.1	83.50	83.50	-0.1	502	-0.01%
2020/10/13	0	0.00	1	83.50	84.40	-1	489	-0.20%
2020/10/12	0	0.00	1	82.90	83.70	-1	482	-0.21%
2020/10/08	1	83.30	5	84.26	83.40	-4	479	-0.84%
2020/10/07	5	84.16	5	84.06	84.60	0	464	0.00%
2020/10/06	1	82.70	0	0.00	82.30	1	447	0.22%
2020/10/05	29	82.93	9	82.69	82.70	20	441	4.53%
2020/09/30	9	79.87	11	79.43	80.00	-2	377	-0.53%
2020/09/29	3	75.20	1.1	75.47	75.10	1.9	331	0.58%
2020/09/28	0	0.00	1	74.70	74.50	-1	325	-0.31%
2020/09/24	2	72.80	0	0.00	72.80	2	328	0.61%
2020/09/17	0	0.00	2	75.40	75.30	-2	363	-0.55%
2020/09/15	0	0.00	2	74.40	74.60	-2	374	-0.53%
2020/09/14	1	74.10	3	73.40	73.60	-2	391	-0.51%
2020/09/03	1	75.30	0	0.00	74.70	1	512	0.20%
2020/09/01	3	75.63	0	0.00	75.70	3	605	0.50%
2020/08/31	2	75.20	0	0.00	75.20	2	641	0.31%
2020/08/28	0	0.00	2	75.05	74.80	-2	679	-0.29%
2020/08/27	1	74.20	5	74.22	73.70	-4	694	-0.58%
2020/08/24	1	72.00	0	0.00	72.20	1	716	0.14%
2020/08/21	0	0.00	14	75.34	75.40	-14	724	-1.93%
2020/08/20	5	73.44	42	74.82	73.50	-37	730	-5.06%
2020/08/19	0	0.00	42	77.00	76.50	-42	742	-5.66%
2020/08/17	10	77.80	0	0.00	77.80	10	762	1.31%
2020/08/14	0	0.00	20	76.50	76.50	-20	835	-2.39%
2020/08/11	20	74.15	0	0.00	73.90	20	906	2.21%
2020/08/06	0	0.00	37	77.00	76.80	-37	1,079	-3.43%
2020/08/05	1	76.30	1	76.30	77.00	0	1,172	0.00%
2020/08/03	3	75.17	0	0.00	75.40	3	1,228	0.24%
2020/07/31	37	75.25	2	76.80	75.50	35	1,236	2.83%
2020/07/30	1	76.70	2	75.70	76.90	-1	1,234	-0.08%
2020/07/28	3	73.20	0	0.00	72.00	3	1,234	0.24%
2020/07/27	3	74.67	0	0.00	74.00	3	1,238	0.24%
2020/07/24	3	77.33	0	0.00	76.30	3	1,250	0.24%
2020/07/23	0	0.00	19	79.26	78.60	-19	1,252	-1.52%
2020/07/22	17	78.42	1	78.90	79.20	16	1,251	1.28%
2020/07/21	25	77.71	0	0.00	77.90	25	1,245	2.01%
2020/07/20	36	78.09	0	0.00	77.90	36	1,238	2.91%
2020/07/17	3	81.33	0	0.00	80.20	3	1,231	0.24%
2020/07/15	3	82.20	1	82.40	81.50	2	1,244	0.16%
2020/07/13	0	0.00	5	85.18	84.90	-5	1,246	-0.40%
2020/07/10	0	0.00	2	82.30	82.40	-2	1,244	-0.16%
2020/07/09	2	84.40	3	83.70	82.90	-1	1,247	-0.08%
2020/07/08	3	84.30	2	84.15	84.00	1	1,272	0.08%
2020/07/07	2	84.40	0	0.00	84.20	2	1,292	0.15%
2020/07/03	1	84.70	0	0.00	84.00	1	1,342	0.07%
2020/07/02	1	84.50	1	85.20	85.00	0	1,343	0.00%
2020/07/01	6	83.40	3	83.73	83.70	3	1,339	0.22%
2020/06/30	2	82.60	0	0.00	82.60	2	1,338	0.15%
2020/06/29	3	81.90	0	0.00	81.70	3	1,337	0.22%
2020/06/24	1	83.10	0	0.00	83.70	1	1,330	0.08%
2020/06/23	4	84.88	1	85.10	84.50	3	1,320	0.23%
2020/06/22	1	85.80	6	85.30	85.20	-5	1,315	-0.38%
2020/06/19	1	86.00	2	87.50	86.60	-1	1,315	-0.08%
2020/06/18	1	87.30	1	88.30	87.30	0	1,300	0.00%
2020/06/17	1	88.80	5	89.54	88.00	-4	1,297	-0.31%
2020/06/16	1	86.50	0	0.00	88.10	1	1,292	0.08%
2020/06/15	5	86.82	1	85.40	85.40	4	1,290	0.31%
2020/06/12	1	88.30	2	86.60	89.50	-1	1,278	-0.08%
2020/06/11	3	92.43	48	92.24	90.70	-45	1,272	-3.54%
2020/06/10	1	90.90	2	90.70	91.50	-1	1,236	-0.08%
2020/06/09	1	89.80	7	90.36	90.00	-6	1,236	-0.49%
2020/06/08	13	93.90	17	94.16	91.90	-4	1,228	-0.33%
2020/06/05	10	89.24	3	90.00	90.00	7	1,158	0.60%
2020/06/04	2	88.00	2	87.55	87.90	0	1,125	0.00%
2020/06/03	3	85.70	4	86.18	85.80	-1	1,091	-0.09%
2020/06/02	0	0.00	1	84.50	84.70	-1	1,076	-0.09%
2020/06/01	4	84.35	1	85.10	85.60	3	1,071	0.28%
2020/05/29	2	82.50	0	0.00	82.70	2	1,065	0.19%
2020/05/28	2	84.80	1	85.30	83.10	1	1,068	0.09%
2020/05/27	0	0.00	1	84.20	84.20	-1	1,066	-0.09%
2020/05/26	2	85.45	5	86.04	85.10	-3	1,062	-0.28%
2020/05/25	0	0.00	1	86.50	86.50	-1	1,045	-0.10%
2020/05/22	4	87.55	2	87.75	86.80	2	1,041	0.19%
2020/05/21	8	90.34	32	91.73	88.90	-24	1,026	-2.34%
2020/05/20	4	86.28	11	86.61	87.00	-7	950	-0.74%
2020/05/19	3	82.27	3	83.13	82.50	0	899	0.00%
2020/05/18	2	81.60	0	0.00	81.70	2	889	0.22%
2020/05/15	2	83.90	8	83.96	83.80	-6	881	-0.68%
2020/05/14	14	83.89	11	83.65	82.90	3	863	0.35%
2020/05/13	19	88.39	17	88.78	86.00	2	823	0.24%
2020/05/12	27	83.44	31	85.03	86.40	-4	711	-0.56%
2020/05/11	9	77.00	6	77.87	78.60	3	622	0.48%
2020/05/08	1	74.50	0	0.00	73.50	1	590	0.18%
2020/05/07	4	71.48	0	0.00	71.40	4	580	0.69%
2020/04/30	3	72.07	12	72.09	72.00	-9	596	-1.51%
2020/04/29	12	70.11	1	70.80	71.00	11	601	1.83%
2020/04/28	1	68.60	2	68.55	69.10	-1	607	-0.16%
2020/04/23	0	0.00	2	65.25	65.30	-2	640	-0.31%
2020/04/21	2	65.55	1.1	65.09	64.60	0.9	700	0.13%
2020/04/16	1	68.30	0	0.00	68.00	1	779	0.13%
2020/04/15	2	69.55	4	69.25	69.10	-2	779	-0.26%
2020/04/14	3	68.27	0	0.00	68.30	3	780	0.38%
2020/04/13	8	70.64	8	68.38	68.00	0	797	0.00%
2020/04/10	2	67.15	0	0.00	68.30	2	776	0.26%
2020/04/09	4	65.00	1	65.00	63.10	3	774	0.39%
2020/04/08	0	0.00	5	64.54	67.10	-5	759	-0.66%
2020/04/07	0	0.00	1	60.90	61.00	-1	755	-0.13%
2020/04/06	0.1	60.00	0	0.00	60.00	0.1	772	0.01%
2020/04/01	1	59.40	0	0.00	59.00	1	777	0.13%
2020/03/31	0	0.00	1	60.30	60.20	-1	779	-0.13%
2020/03/27	1	60.50	2	61.70	59.50	-1	783	-0.13%
2020/03/25	0	0.00	2	61.10	60.20	-2	783	-0.26%
2020/03/20	2	57.80	1	59.00	57.20	1	818	0.12%
2020/03/19	3	57.27	1	56.10	55.80	2	818	0.24%
2020/03/17	2	60.05	1	59.40	59.80	1	802	0.12%
2020/03/16	2	62.60	1	64.90	62.80	1	797	0.13%
2020/03/13	11	63.35	8	65.00	67.00	3	789	0.38%
2020/03/12	1	70.80	12	71.90	70.00	-11	778	-1.41%
2020/03/10	2	75.10	0	0.00	75.70	2	763	0.26%
2020/03/09	4	76.95	0	0.00	76.10	4	756	0.53%
2020/03/06	0	0.00	6	79.80	79.80	-6	751	-0.80%
2020/03/03	0	0.00	1	80.60	82.70	-1	741	-0.13%
2020/03/02	1	79.10	1	78.80	78.50	0	730	0.00%
2020/02/27	1.1	81.00	1	81.10	80.40	0.1	723	0.01%
2020/02/24	0	0.00	2	86.60	86.60	-2	703	-0.28%
2020/02/18	0	0.00	1	88.40	88.30	-1	696	-0.14%
2020/02/17	3	89.23	0	0.00	89.20	3	695	0.43%
2020/02/13	0	0.00	1	91.00	91.40	-1	690	-0.14%
2020/02/12	0	0.00	6	91.18	91.40	-6	686	-0.87%
2020/02/11	6	88.15	0	0.00	87.70	6	677	0.88%
2020/02/10	7	86.93	0	0.00	86.20	7	670	1.04%
2020/02/07	2	90.00	3	91.77	89.80	-1	657	-0.15%
2020/02/06	2	93.10	6	93.17	93.00	-4	648	-0.62%
2020/02/05	4	93.25	1	93.00	92.30	3	643	0.47%
2020/02/04	0	0.00	2	94.05	92.10	-2	634	-0.32%
2020/02/03	2	89.45	2	89.00	92.00	0	623	0.00%
2020/01/31	5	93.18	38	92.25	93.60	-33	607	-5.43%
2020/01/30	1	89.80	15	91.54	90.20	-14	583	-2.40%
2020/01/20	3	99.40	13	99.14	99.70	-10	558	-1.79%
2020/01/17	1	98.00	5	98.30	97.70	-4	550	-0.73%
2020/01/16	4	100.55	4	100.18	99.20	0	542	0.00%
2020/01/15	29	98.33	2	98.35	98.70	27	505	5.34%
2020/01/14	20	98.47	13	99.66	97.40	7	485	1.44%
2020/01/13	2	93.20	21	93.15	93.60	-19	406	-4.67%
2020/01/10	5	91.26	1	91.20	91.40	4	391	1.02%
2020/01/09	2	90.80	2	91.25	90.00	0	382	0.00%
2020/01/08	2	89.60	2	89.70	89.70	0	374	0.00%
2020/01/07	14	90.41	22	91.27	90.10	-8	362	-2.21%
2020/01/06	4	90.10	21	89.90	90.30	-17	335	-5.07%
2020/01/03	3	90.63	45	90.27	89.90	-42	322	-13.03%
2020/01/02	36	91.63	2	91.50	90.70	34	299	11.36%
2019/12/31	2	89.45	0	0.00	89.60	2	282	0.71%
2019/12/30	5	88.01	9	87.19	89.50	-4	257	-1.55%
2019/12/27	2	85.30	5	85.32	85.20	-3	235	-1.27%
2019/12/26	6	84.38	67	84.58	84.70	-61	226	-26.87%
2019/12/25	1	83.20	0	0.00	82.60	1	220	0.45%
2019/12/24	3	83.50	2	83.48	82.50	1	217	0.44%
2019/12/23	0	0.00	1	84.30	84.50	-1	211	-0.47%
2019/12/20	7	84.24	15	83.97	83.80	-8	207	-3.85%
2019/12/19	1	84.80	13	84.91	84.20	-12	203	-5.90%
2019/12/18	3	82.80	12	82.97	82.60	-9	191	-4.69%
2019/12/17	1.2	82.51	8	81.46	82.70	-6.8	184	-3.67%
2019/12/16	5	78.38	3	77.87	78.60	2	157	1.27%
2019/12/13	0	0.00	1	76.80	76.40	-1	153	-0.65%
2019/12/12	0	0.00	2	77.05	76.90	-2	152	-1.31%
2019/12/11	10	76.60	2	76.70	76.80	8	152	5.26%
2019/12/10	0.2	76.50	0	0.00	76.10	0.2	151	0.16%
2019/12/09	0	0.00	2	77.10	76.50	-2	152	-1.31%
2019/12/02	5	74.00	0	0.00	73.10	5	151	3.31%
2019/11/19	1.3	75.03	1	74.60	74.50	0.3	178	0.17%
2019/11/14	2	76.00	2	76.60	76.20	0	187	0.00%
2019/11/13	3	76.00	1	77.50	77.20	2	184	1.08%
2019/11/11	0	0.00	2	75.80	75.70	-2	184	-1.09%
2019/11/08	0.3	76.70	0	0.00	76.70	0.3	182	0.16%
2019/11/06	1	76.20	2	75.55	75.50	-1	179	-0.56%
2019/11/05	4	76.20	0	0.00	76.50	4	178	2.25%
2019/11/01	1	74.40	0	0.00	74.40	1	176	0.57%
2019/10/25	0	0.00	1	75.90	75.70	-1	176	-0.57%
2019/10/23	2	75.74	0	0.00	75.10	2	175	1.16%
2019/10/22	0	0.00	4	75.98	76.10	-4	172	-2.32%
2019/10/21	0	0.00	4	74.93	75.30	-4	169	-2.36%
2019/10/17	0	0.00	2	74.30	74.30	-2	164	-1.22%
2019/10/14	1	72.50	0	0.00	72.30	1	163	0.61%
2019/10/09	0	0.00	7	71.80	71.90	-7	163	-4.28%
2019/10/07	1	72.50	0	0.00	72.30	1	168	0.59%
2019/10/04	0	0.00	1	72.70	72.70	-1	170	-0.59%
2019/10/03	3	72.30	0	0.00	72.40	3	174	1.71%
2019/10/01	2	73.10	0	0.00	73.00	2	178	1.12%
2019/09/25	1	74.30	0	0.00	74.30	1	203	0.49%
2019/09/24	1	75.20	3	75.33	75.30	-2	206	-0.97%
2019/09/23	0	0.00	2	75.00	75.20	-2	206	-0.97%
2019/09/20	0	0.00	1	74.10	73.70	-1	204	-0.49%
2019/09/18	0	0.00	1	74.40	73.70	-1	204	-0.49%
2019/09/12	1	73.90	0	0.00	74.10	1	205	0.49%
2019/09/11	0	0.00	1	73.90	74.20	-1	206	-0.48%
2019/09/09	0	0.00	1	74.40	74.00	-1	208	-0.48%
2019/09/06	6	73.18	0	0.00	73.00	6	209	2.87%
2019/09/05	1	72.40	1	72.70	72.60	0	214	0.00%
2019/08/30	1	71.90	0	0.00	71.90	1	222	0.45%
2019/08/29	5	71.20	0	0.00	71.30	5	222	2.25%
2019/08/27	5	71.72	1	72.00	71.90	4	219	1.82%
2019/08/26	1	74.30	4	75.00	75.00	-3	215	-1.39%
2019/08/22	1	75.60	1	75.70	76.10	0	203	0.00%
2019/08/20	2	75.00	0	0.00	75.00	2	195	1.02%
2019/08/19	0	0.00	2	74.05	74.10	-2	194	-1.03%
2019/08/15	2	72.30	1	72.60	73.10	1	196	0.51%
2019/08/14	1	73.00	0	0.00	73.10	1	197	0.51%
2019/08/12	1	74.50	2	74.25	74.60	-1	198	-0.50%
2019/08/07	0	0.00	1	75.10	75.10	-1	200	-0.50%
2019/08/06	2	73.80	0	0.00	75.10	2	207	0.96%
2019/08/05	1	75.90	0	0.00	75.40	1	215	0.46%
2019/08/02	3	76.77	0	0.00	76.70	3	219	1.37%
2019/08/01	1	77.50	0	0.00	77.80	1	222	0.45%
2019/07/31	15	77.83	0	0.00	78.00	15	243	6.16%
2019/07/26	12	79.00	0	0.00	79.30	12	247	4.84%
2019/07/25	24	79.00	3	78.90	79.20	21	246	8.52%
2019/07/24	0	0.00	3	78.83	78.90	-3	244	-1.23%
2019/07/23	2	78.70	4	78.43	78.10	-2	246	-0.81%
2019/07/22	0	0.00	1	78.00	78.00	-1	246	-0.41%
2019/07/18	4	77.28	1	77.30	77.00	3	246	1.22%
2019/07/17	1	77.80	0	0.00	77.80	1	247	0.40%
2019/07/16	0	0.00	1	78.30	77.90	-1	249	-0.40%
2019/07/15	3	77.70	0	0.00	77.60	3	250	1.20%
2019/07/12	1	78.60	0	0.00	78.30	1	251	0.40%
2019/07/11	1	78.40	0	0.00	78.30	1	251	0.40%
2019/07/10	2	77.60	0	0.00	77.90	2	250	0.80%
2019/07/09	2	77.85	1	77.60	77.60	1	249	0.40%
2019/07/05	0	0.00	3	79.87	80.30	-3	248	-1.21%
2019/07/04	2	80.20	0	79.70	79.50	2	249	0.79%
2019/07/03	3	79.90	7	80.49	80.00	-4	251	-1.59%
2019/07/02	6	78.34	4	77.93	79.00	2	241	0.84%
2019/07/01	0	0.00	2	76.20	75.90	-2	232	-0.86%
2019/06/28	1	75.50	0	0.00	75.40	1	234	0.43%
2019/06/27	2	75.20	0	0.00	75.40	2	237	0.84%
2019/06/26	1	75.10	1	75.00	75.00	0	239	0.00%
2019/06/24	1	75.80	1	75.80	75.70	0	247	0.00%
2019/06/21	1	75.40	11	75.55	75.70	-10	249	-4.01%
2019/06/20	1	75.40	0	0.00	75.70	1	253	0.39%
2019/06/19	2	75.35	2	75.90	75.80	0	253	0.00%
2019/06/18	7	75.51	0	0.00	75.20	7	253	2.76%
2019/06/17	7	75.46	2	75.80	76.00	5	254	1.97%
2019/06/14	4	76.73	12	76.69	76.30	-8	259	-3.09%
2019/06/13	2	76.65	3	76.77	77.30	-1	258	-0.40%
2019/06/12	6	74.05	4	73.98	74.60	2	253	0.79%
2019/06/06	1	70.90	0	0.00	71.00	1	253	0.39%
2019/05/31	0	0.00	3	73.23	73.30	-3	265	-1.13%
2019/05/30	3	71.63	0	0.00	72.40	3	266	1.13%
2019/05/29	1	70.70	0	0.00	71.30	1	267	0.37%
2019/05/23	0	0.00	5	71.70	72.50	-5	284	-1.76%
2019/05/21	3	71.70	2	72.00	72.50	1	293	0.34%
2019/05/20	1	71.13	0	0.00	71.10	1	302	0.34%
2019/05/17	1	72.90	0	0.00	72.50	1	307	0.32%
2019/05/15	3	74.17	0	0.00	74.20	3	338	0.89%
2019/05/14	1	72.80	3	72.07	73.20	-2	345	-0.58%
2019/05/13	3	74.83	7	75.49	73.70	-4	346	-1.15%
2019/05/10	0	0.00	1	79.70	78.30	-1	339	-0.29%
2019/05/09	31	79.25	3	79.27	79.30	28	338	8.28%
2019/05/08	38	80.54	2	80.89	79.20	36	336	10.68%
2019/05/07	22	85.09	0	0.00	84.50	22	324	6.77%
2019/05/06	5	85.24	2	85.10	85.10	3	331	0.91%
2019/05/02	1	86.90	0	87.00	86.80	1	348	0.28%
2019/04/30	0	0.00	1	86.40	86.40	-1	356	-0.28%
2019/04/29	3	86.47	5	86.52	86.00	-2	366	-0.55%
2019/04/24	1	89.60	0	0.00	89.00	1	420	0.24%
2019/04/22	2	90.20	2	90.20	90.50	0	458	0.00%
2019/04/18	4	88.90	2	88.20	88.10	2	488	0.41%
2019/04/17	1	88.70	1	88.80	88.80	0	490	0.00%
2019/04/16	3	88.20	0	0.00	88.00	3	493	0.61%
2019/04/15	5	88.01	11	87.96	88.00	-6	494	-1.21%
2019/04/12	3	88.97	12	88.29	88.00	-9	498	-1.80%
2019/04/11	3	89.40	5	90.20	88.80	-2	500	-0.40%
2019/04/10	9	89.98	0	0.00	89.60	9	497	1.81%
2019/04/09	0	0.00	2	90.25	90.10	-2	497	-0.40%
2019/04/08	1	89.50	0	0.00	89.60	1	494	0.20%
2019/04/03	3	89.70	1	90.00	89.80	2	495	0.40%
2019/04/02	4	88.33	6	88.97	89.90	-2	497	-0.40%
2019/04/01	7	87.07	4	87.23	87.30	3	493	0.61%
2019/03/27	2	86.55	2	86.30	86.50	0	499	0.00%
2019/03/26	4	87.40	2	87.30	87.60	2	502	0.40%
2019/03/22	6	89.60	3	90.07	89.60	3	521	0.58%
2019/03/19	2	89.40	0	0.00	88.50	2	617	0.32%
2019/03/15	0	0.00	6	89.97	90.40	-6	618	-0.97%
2019/03/14	1	90.10	1	90.70	90.00	0	620	0.00%
2019/03/13	3	90.23	0	0.00	90.20	3	626	0.48%
2019/03/12	3	91.43	1	92.30	90.70	2	631	0.32%
2019/03/11	2	91.35	0	0.00	91.60	2	649	0.31%
2019/03/08	1	90.10	7	90.21	89.60	-6	667	-0.90%
2019/03/07	0	0.00	1	93.20	91.70	-1	694	-0.14%
2019/03/05	1	94.20	1	93.80	93.90	0	703	0.00%
2019/03/04	1	96.10	0	0.00	94.70	1	705	0.14%
2019/02/27	0	0.00	2	95.35	96.00	-2	705	-0.28%
2019/02/26	0	0.00	0	97.10	96.60	0	704	0.00%
2019/02/25	3	96.50	1	97.50	97.50	2	703	0.28%
2019/02/22	0	0.00	4.1	95.55	95.40	-4.1	695	-0.59%
2019/02/20	2	94.80	1	96.80	94.60	1	698	0.14%
2019/02/19	4	96.63	1	96.20	95.80	3	696	0.43%
2019/02/18	0	0.00	2	94.75	94.70	-2	693	-0.29%
2019/02/15	2	95.20	5	93.34	93.40	-3	688	-0.44%
2019/02/14	5	94.58	10	94.60	95.20	-5	685	-0.73%
2019/02/13	3	89.80	1	90.60	91.60	2	674	0.30%
2019/02/12	2	89.80	1	90.50	90.00	1	667	0.15%
2019/01/30	1	89.90	0	0.00	89.40	1	662	0.15%
2019/01/29	1	89.80	0	0.00	89.60	1	663	0.15%
2019/01/28	2	90.90	1	91.80	90.60	1	672	0.15%
2019/01/25	0	0.00	10	93.20	92.70	-10	667	-1.50%
2019/01/24	4	92.83	0	0.00	92.60	4	662	0.61%
2019/01/23	3	89.77	3	90.50	91.70	0	654	0.00%
2019/01/22	11	90.97	0	0.00	90.20	11	652	1.69%
2019/01/21	1	91.30	1	90.50	91.30	0	648	0.00%
2019/01/18	1	90.00	0	0.00	90.10	1	641	0.16%
2019/01/17	2	91.60	22	92.10	91.20	-20	636	-3.14%
2019/01/16	23	93.35	3	92.80	93.10	20	622	3.21%
2019/01/15	1	90.90	8	90.00	90.00	-7	600	-1.17%
2019/01/14	4	88.48	4	89.03	87.90	0	580	0.00%
2019/01/11	16	88.81	8	88.59	87.20	8	572	1.40%
2019/01/09	0	0.00	1	83.60	83.20	-1	540	-0.19%
2019/01/08	0	0.00	1	83.40	83.00	-1	540	-0.19%
2019/01/07	1	82.80	1	82.80	82.70	0	539	0.00%
2019/01/04	0	0.00	12	80.13	80.00	-12	544	-2.20%
2019/01/03	2	81.30	1	81.90	80.80	1	553	0.18%
2019/01/02	0	0.00	1	82.20	82.10	-1	555	-0.18%
2018/12/28	7	82.00	1	82.50	82.10	6	556	1.08%
2018/12/27	5	82.22	12	83.11	82.00	-7	564	-1.24%
2018/12/26	3	82.97	2	82.20	81.10	1	566	0.18%
2018/12/25	1	83.00	0	0.00	82.30	1	567	0.18%
2018/12/24	10	85.18	0	0.00	84.70	10	567	1.76%
2018/12/22	1	86.70	3	85.90	86.00	-2	567	-0.35%
2018/12/21	11	84.31	18	86.93	86.50	-7	566	-1.24%
2018/12/19	2	84.95	2	84.75	84.50	0	555	0.00%
2018/12/18	16	86.85	3	86.97	86.50	13	552	2.35%
2018/12/17	7	89.06	7	89.11	88.20	0	546	0.00%
2018/12/14	4	89.08	32	88.09	87.50	-28	531	-5.27%
2018/12/13	37	87.16	5	89.08	88.00	32	512	6.25%
2018/12/12	0	0.00	33	84.87	84.90	-33	459	-7.18%
2018/12/10	2	78.40	4	79.15	78.20	-2	434	-0.46%
2018/12/07	3	81.90	2	81.30	81.90	1	428	0.23%
2018/12/06	1	83.00	2	81.35	79.10	-1	429	-0.23%
2018/12/05	4	81.38	2	81.55	81.60	2	430	0.46%
2018/12/04	31	82.78	33	82.68	82.80	-2	443	-0.45%
2018/12/03	34	78.97	4	77.10	79.00	30	437	6.86%
2018/11/30	2	73.10	7	77.07	73.10	-5	423	-1.18%
2018/11/29	1	75.10	2	75.35	75.10	-1	398	-0.25%
2018/11/28	0	0.00	1	73.80	74.50	-1	393	-0.25%
2018/11/27	1	73.20	3	72.60	73.30	-2	393	-0.51%
2018/11/26	0	0.00	1	72.00	71.10	-1	394	-0.25%
2018/11/23	1	71.30	0	0.00	70.60	1	397	0.25%
2018/11/22	2	72.30	4	72.60	72.00	-2	395	-0.51%
2018/11/20	2	73.05	0	0.00	72.40	2	408	0.49%
2018/11/19	3	73.43	4	73.85	72.90	-1	418	-0.24%
2018/11/16	1	71.00	1	71.50	71.50	0	422	0.00%
2018/11/15	1	71.10	2	70.80	71.30	-1	428	-0.23%
2018/11/14	3	73.37	2	73.70	73.30	1	425	0.23%
2018/11/13	5	73.24	4	73.70	73.30	1	428	0.23%
2018/11/12	4	74.53	10	74.61	74.00	-6	433	-1.39%
2018/11/09	3	80.30	1	80.80	80.30	2	427	0.47%
2018/11/08	2	82.75	1	82.40	82.40	1	433	0.23%
2018/11/07	0	0.00	2	82.40	82.70	-2	442	-0.45%
2018/11/06	1	80.50	0	0.00	80.30	1	454	0.22%
2018/11/05	8	84.36	9	85.17	83.00	-1	483	-0.21%
2018/11/02	0	0.00	1	80.50	80.10	-1	514	-0.19%
2018/11/01	1	80.50	2	79.95	79.50	-1	512	-0.20%
2018/10/31	1	78.00	0	0.00	79.00	1	509	0.20%
2018/10/30	2	74.95	2	75.55	75.50	0	505	0.00%
2018/10/26	1	72.80	1	72.80	72.80	0	505	0.00%
2018/10/25	0	0.00	1	73.10	73.10	-1	511	-0.20%
2018/10/24	1	76.70	4	77.10	76.70	-3	507	-0.59%
2018/10/23	1	77.60	1	77.60	77.20	0	502	0.00%
2018/10/22	5	79.10	1	79.30	79.00	4	499	0.80%
2018/10/19	1	79.70	0	0.00	80.10	1	493	0.20%
2018/10/17	2	83.55	1	83.50	83.20	1	488	0.20%
2018/10/16	2	82.55	0	0.00	82.40	2	486	0.41%
2018/10/15	6	81.67	1	81.50	81.30	5	492	1.02%
2018/10/12	4	79.43	3	79.60	80.00	1	490	0.20%
2018/10/11	3	78.03	13	77.13	78.20	-10	484	-2.07%
2018/10/09	3	85.93	0	0.00	85.10	3	470	0.64%
2018/10/08	1	87.90	1	87.00	87.50	0	466	0.00%
2018/10/05	2	89.00	4	89.13	87.90	-2	464	-0.43%
2018/10/04	0.2	93.80	3	93.30	92.90	-2.8	453	-0.62%
2018/10/03	1	94.30	0	0.00	94.00	1	449	0.22%
2018/10/01	1	95.40	2	95.40	95.40	-1	442	-0.23%
2018/09/28	2	94.45	0	0.00	94.60	2	445	0.45%
2018/09/25	0	0.00	1	94.30	94.50	-1	446	-0.22%
2018/09/20	1	97.00	0	0.00	95.20	1	439	0.23%
2018/09/19	1	97.20	0	0.00	96.60	1	440	0.23%
2018/09/17	1	97.10	2	98.05	98.00	-1	440	-0.23%
2018/09/14	1	98.10	4	98.00	98.20	-3	438	-0.68%
2018/09/12	3	95.67	0	0.00	94.90	3	433	0.69%
2018/09/11	1	97.00	1	96.40	96.50	0	427	0.00%
2018/09/10	6	93.58	1	94.20	93.00	5	419	1.19%
2018/09/07	8	102.44	3	100.83	100.00	5	400	1.25%
2018/09/06	2	105.25	0	0.00	103.50	2	385	0.52%
2018/09/04	1	107.00	0	0.00	106.00	1	370	0.27%
2018/09/03	0	107.50	1	107.00	107.00	-1	370	-0.27%
2018/08/31	0	0.00	1	107.00	108.50	-1	370	-0.27%
2018/08/30	3	110.00	0	0.00	108.50	3	378	0.79%
2018/08/28	1	111.50	2	112.25	111.50	-1	372	-0.27%
2018/08/27	3	110.83	0	0.00	111.50	3	371	0.81%
2018/08/24	4	119.38	0	0.00	120.00	4	359	1.11%
2018/08/23	4	121.63	1	123.00	120.50	3	349	0.86%
2018/08/22	2	122.75	3	123.67	122.50	-1	340	-0.29%
2018/08/20	2	119.50	0	0.00	119.50	2	326	0.61%
2018/08/17	2	120.00	0	0.00	119.00	2	321	0.62%
2018/08/16	0	0.00	1	120.00	119.00	-1	313	-0.32%
2018/08/15	6	117.17	4	117.25	117.00	2	304	0.66%
2018/08/14	4	117.75	1	117.00	117.00	3	297	1.01%
2018/08/13	7	120.50	1	122.50	120.00	6	287	2.09%
2018/08/10	25	127.66	12	127.54	125.50	13	273	4.75%
2018/08/08	2	136.75	0	0.00	136.50	2	197	1.01%
2018/08/07	0	0.00	1	136.50	136.50	-1	197	-0.51%
2018/08/06	0	0.00	1	138.00	137.50	-1	198	-0.50%
2018/08/03	2	137.00	1	138.00	137.00	1	197	0.51%
2018/08/02	2	136.75	0	0.00	136.50	2	197	1.01%
2018/08/01	6	135.92	14	136.46	139.00	-8	199	-4.01%
2018/07/31	1	134.00	0	0.00	134.00	1	192	0.52%
2018/07/30	1	133.50	0	0.00	133.50	1	190	0.52%
2018/07/26	1	134.50	0	0.00	134.00	1	188	0.53%
2018/07/25	0	0.00	1	133.50	134.00	-1	188	-0.53%
2018/07/24	0	0.00	1	134.00	133.00	-1	192	-0.52%
2018/07/18	1	135.00	0	0.00	134.50	1	195	0.51%
2018/07/17	0	0.00	1	136.00	136.50	-1	194	-0.51%
2018/07/16	0	0.00	1	136.50	136.00	-1	196	-0.51%
2018/07/13	1	135.00	0	0.00	135.50	1	201	0.50%
2018/07/06	2	129.75	0	0.00	130.00	2	240	0.83%
2018/07/05	2	133.50	1	133.00	132.50	1	237	0.42%
2018/07/04	1	134.00	0	0.00	132.50	1	240	0.42%
2018/06/29	1	138.00	0	0.00	138.50	1	258	0.39%
2018/06/28	2	137.75	1	136.50	136.50	1	258	0.39%
2018/06/27	4	140.00	0	0.00	138.50	4	257	1.56%
2018/06/22	1	141.50	0	0.00	142.00	1	261	0.38%
2018/06/20	0	0.00	1	143.00	142.00	-1	265	-0.38%
2018/06/12	1	144.00	1	144.50	144.00	0	273	0.00%
2018/06/11	1	143.50	0	0.00	143.50	1	277	0.36%
2018/06/07	0	0.00	2	147.50	148.50	-2	275	-0.73%
2018/06/04	1	144.00	1	145.00	144.50	0	268	0.00%
2018/06/01	1	143.50	0	0.00	143.50	1	270	0.37%
2018/05/31	0	0.00	1	143.50	144.50	-1	270	-0.37%
2018/05/29	0	0.00	1	142.50	142.50	-1	273	-0.37%
2018/05/25	1	143.00	0	0.00	143.00	1	278	0.36%
2018/05/23	1	142.50	0	0.00	142.00	1	286	0.35%
2018/05/22	0	0.00	1	144.00	143.00	-1	301	-0.33%
2018/05/17	0	0.00	1	141.00	141.00	-1	319	-0.31%
2018/05/16	1	139.50	0	0.00	139.50	1	322	0.31%
2018/05/15	0	0.00	1	141.00	141.00	-1	329	-0.30%
2018/05/10	1.1	142.82	5	142.00	141.00	-3.9	341	-1.14%
2018/05/08	0	0.00	2	143.25	143.50	-2	333	-0.60%
2018/05/07	0	0.00	2	142.25	142.50	-2	336	-0.59%
2018/05/03	1	139.50	2	139.50	139.50	-1	336	-0.30%
2018/05/02	0	0.00	11	139.50	139.50	-11	338	-3.25%
2018/04/30	1	139.00	0	0.00	139.50	1	338	0.30%
2018/04/26	1	141.00	3	142.17	140.50	-2	333	-0.60%
2018/04/25	1	144.00	0	0.00	144.00	1	330	0.30%
2018/04/24	3	146.50	1	145.00	145.00	2	332	0.60%
2018/04/23	2	149.75	5	149.50	149.00	-3	327	-0.91%
2018/04/20	0	0.00	1	150.50	148.50	-1	329	-0.30%
2018/04/19	6	149.83	1	148.50	148.50	5	328	1.52%
2018/04/18	4.1	150.87	1	150.50	150.50	3.1	324	0.95%
2018/04/17	6	153.92	2	152.00	150.00	4	319	1.25%
2018/04/16	1	154.50	4	154.00	155.00	-3	310	-0.97%
2018/04/13	3	149.17	4	150.00	150.00	-1	308	-0.32%
2018/04/11	0	0.00	1	147.00	146.00	-1	307	-0.33%
2018/04/10	7	146.64	1	146.00	146.00	6	311	1.93%
2018/04/09	7	149.14	2	149.25	149.00	5	314	1.59%
2018/04/03	8.1	148.80	0	0.00	148.50	8.1	312	2.59%
2018/04/02	2	146.25	2	147.00	148.00	0	306	0.00%
2018/03/30	0	0.00	4.1	142.76	142.50	-4.1	299	-1.36%
2018/03/28	3.1	142.03	0	0.00	141.50	3.1	304	1.02%
2018/03/27	0	0.00	1	144.50	144.00	-1	301	-0.33%
2018/03/23	9	141.28	0	0.00	141.00	9	302	2.98%
2018/03/22	5	144.00	0	0.00	144.00	5	300	1.66%
2018/03/21	1	144.00	1	145.00	144.00	0	308	0.00%
2018/03/19	0	0.00	3.6	144.58	144.50	-3.6	308	-1.16%
2018/03/16	1	143.50	0	0.00	143.00	1	309	0.32%
2018/03/15	1	146.00	2	145.75	147.00	-1	308	-0.32%
2018/03/14	2	143.50	8	143.50	143.00	-6	309	-1.94%
2018/03/13	2	145.00	0	0.00	144.00	2	315	0.63%
2018/03/07	1	144.00	0	0.00	143.00	1	325	0.31%
2018/03/06	0	0.00	1	144.50	144.50	-1	328	-0.30%
2018/03/05	2	144.00	1	144.50	142.50	1	327	0.31%
2018/03/01	1	142.00	0	0.00	143.50	1	323	0.31%
2018/02/27	2	143.00	3	143.83	143.50	-1	322	-0.31%
2018/02/26	1	143.00	0	0.00	142.50	1	323	0.31%
2018/02/22	6	142.08	1	144.50	140.50	5	331	1.51%
2018/02/21	1	141.00	1	142.00	143.00	0	324	0.00%
2018/02/09	3	135.50	1	136.00	138.00	2	320	0.62%
2018/02/07	0	0.00	2	144.50	144.00	-2	322	-0.62%
2018/02/06	6	143.33	3	145.00	141.00	3	329	0.91%
2018/02/05	3.2	149.50	3	149.00	149.00	0.2	322	0.06%
2018/02/02	2	151.50	0	0.00	151.00	2	321	0.62%
2018/02/01	2	151.75	0	0.00	152.00	2	326	0.61%
2018/01/31	40	152.50	1	151.50	152.00	39	331	11.75%
2018/01/30	3	153.50	0	0.00	152.00	3	332	0.90%
2018/01/29	1	155.50	0	0.00	155.00	1	330	0.30%
2018/01/26	1	153.50	2	155.75	156.00	-1	334	-0.30%
2018/01/24	1	156.00	0	0.00	156.50	1	338	0.30%
2018/01/23	1	156.00	0	0.00	156.50	1	340	0.29%
2018/01/22	1	156.50	1	157.00	157.00	0	343	0.00%
2018/01/19	4	156.75	0	0.00	156.00	4	349	1.14%
2018/01/18	4	157.50	0	0.00	157.00	4	353	1.13%
2018/01/17	1	157.00	1	157.00	157.00	0	359	0.00%
2018/01/16	2	157.00	3	158.83	158.50	-1	364	-0.27%
2018/01/15	1	157.50	2	158.00	157.50	-1	364	-0.27%
2018/01/12	0	0.00	2	155.50	155.50	-2	367	-0.54%
2018/01/11	2	156.00	0	0.00	156.50	2	371	0.54%
2018/01/10	0	0.00	1	156.50	157.00	-1	378	-0.26%
2018/01/09	1	156.00	2	157.50	157.00	-1	382	-0.26%
2018/01/08	0	0.00	2	154.50	154.50	-2	374	-0.53%
2018/01/05	0.3	154.50	1	154.00	153.50	-0.7	380	-0.18%
2018/01/04	4	153.13	0	0.00	152.50	4	396	1.01%
2018/01/03	0	0.00	1	156.50	155.00	-1	400	-0.25%
2018/01/02	1	152.50	3	153.67	154.00	-2	402	-0.50%