元大台灣50正2 (00631L)-元大-竹科券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
240.4
漲跌
▲7.9
漲幅
+3.40%
成交量
5,345張
產業
上市
302人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/11/22	10.2	240.35	9.1	239.06	240.40	1.1	6,303	0.02%
2024/11/21	18.1	231.90	4	232.00	232.50	14.1	6,332	0.22%
2024/11/20	22.3	237.52	8	235.89	236.20	14.3	6,329	0.23%
2024/11/19	16.2	238.62	8.3	235.49	238.40	7.9	6,318	0.13%
2024/11/18	22.6	233.67	12	233.36	232.10	10.6	6,303	0.17%
2024/11/15	15.3	237.49	10.1	237.35	238.00	5.3	6,275	0.08%
2024/11/14	17.6	235.63	18	234.39	234.10	-0.4	6,319	-0.01%
2024/11/13	21.9	240.19	1.1	240.83	238.50	20.8	6,264	0.33%
2024/11/12	22.3	243.80	23.9	241.93	239.70	-1.6	6,331	-0.03%
2024/11/11	21.2	251.31	30.8	251.43	253.65	-9.6	6,254	-0.15%
2024/11/08	17.1	255.43	18.9	255.46	254.15	-1.8	6,267	-0.03%
2024/11/07	21.5	250.66	15	250.40	251.65	6.5	6,366	0.10%
2024/11/06	52.1	247.31	21.5	246.87	246.75	30.7	6,420	0.48%
2024/11/05	10.5	243.67	5.8	242.77	243.00	4.6	6,531	0.07%
2024/11/04	7.1	239.85	3.1	237.87	241.95	4	6,915	0.06%
2024/11/01	37.9	231.69	5.8	231.90	236.65	32.1	7,377	0.43%
2024/10/30	6.6	241.22	11	239.00	239.05	-4.4	7,500	-0.06%
2024/10/29	41.2	239.26	28.3	237.69	240.00	12.9	7,549	0.17%
2024/10/28	21.5	250.31	13.1	248.48	248.35	8.5	7,413	0.11%
2024/10/25	9.2	248.76	12.5	248.34	250.50	-3.3	7,449	-0.04%
2024/10/24	8.4	248.37	9	248.41	246.90	-0.6	7,499	-0.01%
2024/10/23	9.1	250.57	3	249.93	249.70	6.1	7,587	0.08%
2024/10/22	16.7	251.44	7.2	251.28	253.50	9.5	7,613	0.12%
2024/10/21	3.4	255.71	12.2	256.63	254.20	-8.9	7,764	-0.11%
2024/10/18	9.3	255.49	110.7	256.30	253.90	-101.4	7,866	-1.29%	大賣/鉅額交易
2024/10/17	2.2	243.82	2	245.00	245.10	0.1	7,807	0.00%
2024/10/16	21.4	242.40	16.5	243.43	243.50	4.9	7,820	0.06%
2024/10/15	3.9	246.25	10.8	249.91	249.40	-6.9	7,771	-0.09%
2024/10/14	17.4	242.24	15.1	241.49	243.05	2.3	7,732	0.03%
2024/10/11	4.7	242.39	5.1	241.88	241.55	-0.5	7,800	-0.01%
2024/10/09	4.1	238.71	1.8	237.95	236.00	2.3	7,784	0.03%
2024/10/08	9.3	233.94	23	233.49	233.90	-13.7	7,766	-0.18%
2024/10/07	27	236.40	4.7	236.71	238.20	22.3	7,799	0.29%
2024/10/04	13.9	229.26	3.2	229.02	228.10	10.7	7,743	0.14%
2024/10/01	8.4	230.60	3	230.50	230.00	5.4	7,712	0.07%
2024/09/30	27.8	233.40	25.7	231.22	228.95	2.1	7,713	0.03%
2024/09/27	18.8	244.12	23.2	244.89	241.50	-4.4	7,539	-0.06%
2024/09/26	26.8	242.22	11.6	242.70	241.80	15.2	7,511	0.20%
2024/09/25	23.8	238.60	31.2	238.33	239.20	-7.5	7,495	-0.10%
2024/09/24	35.6	230.74	19.9	229.17	232.25	15.6	7,453	0.21%
2024/09/23	12	229.02	14.9	228.18	229.20	-2.8	7,411	-0.04%
2024/09/20	15.5	229.05	23.6	229.02	226.05	-8.1	7,435	-0.11%
2024/09/19	4.3	219.06	8.2	219.76	223.35	-3.9	7,418	-0.05%
2024/09/18	3.4	217.31	1.4	216.61	216.05	2	7,427	0.03%
2024/09/16	10.2	218.88	3.3	219.32	219.60	6.9	7,416	0.09%
2024/09/13	9.3	217.89	1.9	217.23	218.70	7.4	7,404	0.10%
2024/09/12	32.3	215.72	11.1	214.61	216.75	21.2	7,409	0.29%
2024/09/11	14	203.76	6.7	203.64	202.70	7.3	7,277	0.10%
2024/09/10	10.8	205.39	6	204.70	204.15	4.8	7,232	0.07%
2024/09/09	9.4	201.85	2.5	201.62	205.05	6.9	7,129	0.10%
2024/09/06	11.1	209.21	4.1	209.20	210.65	7	7,004	0.10%
2024/09/05	24.7	208.79	17.5	207.94	205.65	7.1	6,938	0.10%
2024/09/04	60.1	206.11	23.1	203.65	203.55	37	6,867	0.54%
2024/09/03	14	226.40	13	226.78	225.25	1	6,589	0.01%
2024/09/02	1.3	227.90	0.7	229.61	228.00	0.6	6,609	0.01%
2024/08/30	6.5	229.84	10	229.39	229.90	-3.6	6,580	-0.05%
2024/08/29	14.4	225.31	6	226.15	227.45	8.4	6,594	0.13%
2024/08/28	18.8	228.55	1.3	230.35	231.70	17.5	6,535	0.27%
2024/08/27	2.9	226.50	3	225.07	227.30	-0.1	6,524	0.00%
2024/08/26	8.6	231.01	2.4	232.08	227.50	6.1	6,540	0.09%
2024/08/23	9.4	226.20	1.6	222.97	226.65	7.8	6,492	0.12%
2024/08/22	14.9	226.03	17.3	227.46	225.50	-2.5	6,410	-0.04%
2024/08/21	10.2	228.72	3.6	228.53	228.45	6.6	6,389	0.10%
2024/08/20	12.1	233.61	6.3	233.28	231.50	5.7	6,350	0.09%
2024/08/19	13.2	231.70	0.9	231.02	230.80	12.3	6,310	0.20%
2024/08/16	7.9	230.46	15.5	230.86	230.90	-7.6	6,276	-0.12%
2024/08/15	5.5	222.71	6	223.25	221.20	-0.6	6,187	-0.01%
2024/08/14	25.4	223.77	14.1	223.84	223.15	11.2	6,159	0.18%
2024/08/13	11.6	218.03	17.2	218.87	218.40	-5.6	6,018	-0.09%
2024/08/12	17.6	217.75	3.4	218.78	217.00	14.3	5,962	0.24%
2024/08/09	24.4	211.55	12.6	211.45	211.70	11.8	5,863	0.20%
2024/08/08	26.3	200.90	18.3	200.71	200.35	8	5,663	0.14%
2024/08/07	22.4	203.54	33.2	203.76	209.30	-10.7	5,473	-0.20%
2024/08/06	40.2	190.90	22.6	192.60	194.00	17.6	5,269	0.33%
2024/08/05	127.2	187.47	46.4	188.52	176.90	80.8	4,795	1.69%	大買/
2024/08/02	28.1	224.94	18.3	222.26	219.00	9.8	4,276	0.23%
2024/08/01	17.2	241.64	0.2	241.70	242.00	17	4,045	0.42%
2024/07/31	1.3	230.99	2.1	231.52	233.95	-0.8	3,976	-0.02%
2024/07/30	12.5	229.74	22	228.59	234.10	-9.5	3,936	-0.24%
2024/07/29	8.4	235.61	12.3	235.88	233.50	-4	3,849	-0.10%
2024/07/26	29.6	230.65	5.1	229.63	231.65	24.5	3,789	0.65%
2024/07/23	27.3	244.45	18.5	245.75	247.40	8.8	3,687	0.24%
2024/07/22	46.5	237.56	18.1	235.77	236.75	28.4	3,647	0.78%
2024/07/19	29.5	251.69	21.5	252.04	248.25	8	3,479	0.23%
2024/07/18	31.2	257.74	18.7	256.20	259.15	12.5	3,383	0.37%
2024/07/17	17.1	268.98	2.3	268.03	268.30	14.8	3,290	0.45%
2024/07/16	6.6	271.73	7.1	272.13	272.00	-0.5	3,290	-0.02%
2024/07/15	15.6	270.73	1.3	269.64	269.50	14.3	3,465	0.41%
2024/07/12	34.6	271.06	14.4	270.12	269.50	20.2	3,467	0.58%
2024/07/11	17	280.53	4.3	279.51	281.90	12.7	3,371	0.38%
2024/07/10	6.3	271.48	7.2	267.76	273.00	-0.8	3,466	-0.02%
2024/07/09	19.6	271.07	3.5	270.05	270.85	16	3,472	0.46%
2024/07/08	33.7	267.20	9	272.26	271.70	24.6	3,385	0.73%
2024/07/05	13.8	264.37	4.3	263.96	263.20	9.5	3,363	0.28%
2024/07/04	22.4	263.08	3.8	262.46	264.70	18.6	3,343	0.56%
2024/07/03	2.8	253.39	7.3	251.38	253.90	-4.5	3,328	-0.14%
2024/07/02	9.7	247.50	3.4	247.43	247.10	6.3	3,308	0.19%
2024/07/01	13.3	252.98	1.2	251.92	250.80	12.1	3,290	0.37%
2024/06/28	6.5	249.32	3.7	249.12	250.80	2.9	3,261	0.09%
2024/06/27	11	245.03	2	246.15	246.75	8.9	3,228	0.28%
2024/06/26	10.3	248.88	3	248.28	248.30	7.2	3,211	0.23%
2024/06/25	11.2	242.06	10	241.42	245.45	1.2	3,178	0.04%
2024/06/24	29.4	247.30	19.9	247.46	245.00	9.5	3,119	0.30%
2024/06/21	18.1	254.91	5.1	254.19	256.05	12.9	3,086	0.42%
2024/06/20	16.9	255.93	2.5	256.84	259.15	14.3	3,047	0.47%
2024/06/19	16.5	251.96	20.4	252.79	253.95	-3.9	3,053	-0.13%
2024/06/18	9.4	243.07	11.5	243.83	244.15	-2.1	3,033	-0.07%
2024/06/17	3.9	237.44	0.2	237.79	237.10	3.7	3,035	0.12%
2024/06/14	7.9	235.69	10.2	236.17	237.10	-2.3	3,040	-0.08%
2024/06/13	17.1	234.18	8.4	234.22	234.20	8.7	3,023	0.29%
2024/06/12	8.1	225.51	25.5	225.60	228.10	-17.4	3,010	-0.58%
2024/06/11	3.2	223.76	4.2	224.12	223.05	-0.9	3,002	-0.03%
2024/06/07	3.8	223.61	3.3	223.90	223.70	0.5	2,987	0.02%
2024/06/06	14	224.73	6.8	224.24	224.45	7.2	2,987	0.24%
2024/06/05	6.8	213.39	23	211.30	215.50	-16.2	2,937	-0.55%
2024/06/04	11.9	214.34	6.7	214.46	213.40	5.3	2,959	0.18%
2024/06/03	12.4	218.48	2.3	215.88	219.55	10.2	2,942	0.35%
2024/05/31	11.8	215.09	5.7	215.45	212.10	6.1	2,914	0.21%
2024/05/30	14	215.99	0.4	216.52	214.30	13.6	2,884	0.47%
2024/05/29	16	223.88	6.4	223.02	221.95	9.6	2,838	0.34%
2024/05/28	10.3	226.06	2	226.48	226.50	8.3	2,799	0.30%
2024/05/27	6.6	224.55	5	223.97	224.55	1.5	2,779	0.06%
2024/05/24	6.2	218.02	7.5	217.96	218.95	-1.3	2,756	-0.05%
2024/05/23	4.1	219.37	4	219.64	219.55	0.1	2,740	0.00%
2024/05/22	10.3	215.97	1.6	216.73	218.70	8.7	2,739	0.32%
2024/05/21	10.7	212.60	2.1	212.42	212.45	8.6	2,716	0.32%
2024/05/20	13.9	212.75	15.2	212.79	213.25	-1.3	2,709	-0.05%
2024/05/17	10.2	213.52	0.5	213.63	213.35	9.8	2,679	0.36%
2024/05/16	11.4	215.05	4.1	215.64	214.15	7.3	2,677	0.27%
2024/05/15	12.1	210.99	7.7	211.12	211.40	4.4	2,644	0.17%
2024/05/14	1.4	206.23	17.1	205.34	207.05	-15.8	2,674	-0.59%
2024/05/13	14.5	205.03	20.3	204.88	204.30	-5.7	2,685	-0.21%
2024/05/10	12	200.66	4	202.28	202.65	8	2,689	0.30%
2024/05/09	4.3	200.25	0	201.30	199.55	4.2	2,682	0.16%
2024/05/08	2.1	199.44	0.4	200.44	201.20	1.7	2,714	0.06%
2024/05/07	11.6	199.77	25.5	200.01	200.05	-13.9	2,715	-0.51%
2024/05/06	9.5	199.26	3.1	199.39	198.85	6.4	2,718	0.24%
2024/05/03	2.3	194.58	12.5	195.12	194.00	-10.2	2,719	-0.37%
2024/05/02	12.8	193.54	5	193.36	193.10	7.8	2,712	0.29%
2024/04/30	5	197.16	4.1	197.97	196.35	0.9	2,715	0.03%
2024/04/29	23.2	197.36	17.1	196.60	197.50	6.1	2,727	0.22%
2024/04/26	9	190.50	6.2	190.91	190.60	2.9	2,720	0.11%
2024/04/25	8.1	185.46	4	184.90	185.00	4.1	2,764	0.15%
2024/04/24	2.1	190.80	8.3	190.81	190.95	-6.2	2,755	-0.23%
2024/04/23	4.6	181.85	0	182.00	181.70	4.6	2,784	0.17%
2024/04/22	9.2	179.14	15	179.62	178.45	-5.8	2,808	-0.21%
2024/04/19	70.8	180.83	19.8	180.33	179.00	51	2,767	1.84%
2024/04/18	2.2	191.98	1.6	193.24	194.35	0.6	2,570	0.02%
2024/04/17	10.2	191.33	5.1	191.61	192.10	5.2	2,560	0.20%
2024/04/16	44.5	189.35	21.9	189.77	187.50	22.6	2,556	0.88%
2024/04/15	20.4	199.40	27	198.77	199.15	-6.6	2,437	-0.27%
2024/04/12	5	203.40	6.1	203.52	204.05	-1.1	2,423	-0.04%
2024/04/11	3.6	203.67	0.4	203.85	203.80	3.2	2,422	0.13%
2024/04/10	8.2	205.81	1.3	205.82	205.65	7	2,415	0.29%
2024/04/09	4.1	200.61	5.2	204.32	206.30	-1.1	2,490	-0.04%
2024/04/08	8.6	197.37	1	199.09	198.30	7.5	2,466	0.31%
2024/04/03	6.3	196.23	0.1	196.63	196.55	6.3	2,470	0.25%
2024/04/02	4.4	196.74	7.2	198.00	199.20	-2.8	2,441	-0.12%
2024/04/01	12.3	196.07	1	194.89	194.55	11.2	2,481	0.45%
2024/03/29	1	194.63	2.1	193.96	194.70	-1	2,491	-0.04%
2024/03/28	7.3	192.77	3.5	192.03	193.45	3.8	2,490	0.15%
2024/03/27	3.1	194.05	0.3	193.61	194.35	2.8	2,479	0.11%
2024/03/26	4.6	194.47	2.1	193.62	193.00	2.6	2,501	0.10%
2024/03/25	7.2	194.30	0.1	194.26	194.15	7.1	2,480	0.29%
2024/03/22	6.2	193.58	22.1	193.64	193.60	-15.9	2,524	-0.63%
2024/03/21	14.6	193.42	0.9	191.36	194.10	13.8	2,494	0.55%
2024/03/20	3.9	187.07	0	187.10	186.05	3.9	2,489	0.16%
2024/03/19	2.3	185.79	1.5	187.09	187.55	0.8	2,525	0.03%
2024/03/18	2.1	186.32	20.6	185.93	188.10	-18.5	2,512	-0.74%
2024/03/15	9.7	186.57	12.1	186.88	185.35	-2.4	2,526	-0.09%
2024/03/14	5.4	187.93	2	187.73	188.40	3.4	2,504	0.14%
2024/03/13	6.8	189.30	1.5	190.30	188.65	5.3	2,519	0.21%
2024/03/12	10.7	185.74	1.2	186.20	188.80	9.5	2,520	0.38%
2024/03/11	6.9	184.87	8.7	185.40	184.80	-1.8	2,524	-0.07%
2024/03/08	8.2	186.52	2.2	187.59	186.10	6	2,537	0.24%
2024/03/07	1.2	184.87	0.4	184.00	184.20	0.8	2,513	0.03%
2024/03/06	2.3	179.32	1.1	178.09	180.10	1.2	2,515	0.05%
2024/03/05	4.8	177.76	0.3	178.08	178.10	4.6	2,519	0.18%
2024/03/04	2.1	176.11	6.2	174.34	176.35	-4.1	2,536	-0.16%
2024/03/01	2.3	170.06	2	170.25	169.85	0.3	2,539	0.01%
2024/02/29	2.4	169.04	0.2	168.54	170.15	2.2	2,578	0.08%
2024/02/27	5.1	167.27	11.1	170.71	168.85	-6.1	2,588	-0.23%
2024/02/26	8.1	169.18	0	170.10	170.50	8	2,585	0.31%
2024/02/23	6.8	169.84	3.2	170.52	169.45	3.7	2,615	0.14%
2024/02/22	5.2	167.97	5.2	168.54	168.90	0	2,670	0.00%
2024/02/21	6.7	165.54	2.5	165.44	165.20	4.1	2,682	0.15%
2024/02/20	9.6	165.12	2.1	166.05	166.15	7.5	2,743	0.27%
2024/02/19	1.2	164.86	0	165.00	165.00	1.2	2,800	0.04%
2024/02/16	8.4	165.11	19.2	165.19	164.80	-10.7	2,882	-0.37%
2024/02/15	9.7	163.71	7.5	163.94	165.20	2.2	2,915	0.08%
2024/02/05	23.1	154.79	0.1	153.71	155.05	23	2,913	0.79%
2024/02/02	4	153.92	14	154.54	154.90	-10	2,918	-0.34%
2024/02/01	1.5	152.13	3.3	151.91	152.65	-1.8	2,936	-0.06%
2024/01/31	2.9	152.16	4.1	152.58	152.00	-1.2	2,974	-0.04%
2024/01/30	16.1	155.16	8	155.29	155.15	8.1	2,988	0.27%
2024/01/29	1	154.90	8.1	153.87	155.70	-7.1	3,099	-0.23%
2024/01/26	0.1	153.30	8.9	153.42	153.10	-8.8	3,164	-0.28%
2024/01/25	1	152.50	1.5	153.16	153.50	-0.5	3,195	-0.02%
2024/01/24	11.1	152.12	2.2	152.01	151.40	8.9	3,214	0.28%
2024/01/23	0	150.50	1.1	151.03	151.20	-1	3,234	-0.03%
2024/01/22	2.6	150.15	4.4	150.06	150.20	-1.8	3,229	-0.06%
2024/01/19	5	146.44	8.4	146.70	148.05	-3.4	3,226	-0.10%
2024/01/18	2.7	141.36	0	141.80	141.15	2.7	3,271	0.08%
2024/01/17	12.4	141.20	1	140.53	140.60	11.4	3,273	0.35%
2024/01/16	6.7	143.32	0	143.20	143.00	6.7	3,259	0.20%
2024/01/15	2.2	146.66	0	146.66	146.35	2.1	3,276	0.07%
2024/01/12	2.2	145.33	1	145.30	145.25	1.2	3,331	0.04%
2024/01/11	0.2	146.26	0	145.20	146.30	0.2	3,331	0.01%
2024/01/10	4.6	144.58	0	144.60	144.45	4.5	3,364	0.13%
2024/01/09	4.1	147.12	2	145.95	146.20	2.1	3,355	0.06%
2024/01/08	1.2	146.71	2.4	147.59	146.35	-1.2	3,347	-0.04%
2024/01/05	5.6	146.01	2.1	145.31	145.15	3.5	3,325	0.11%
2024/01/04	3.6	145.79	2.3	146.01	145.70	1.2	3,352	0.04%
2024/01/03	21.2	146.66	12	145.88	145.90	9.1	3,405	0.27%
2024/01/02	7.3	149.83	0	150.80	149.95	7.3	3,359	0.22%
2023/12/29	7.1	150.97	0	151.15	151.20	7.1	3,376	0.21%
2023/12/28	0.2	151.02	26.4	151.00	151.15	-26.2	3,439	-0.76%
2023/12/27	18.2	150.27	18.2	150.71	151.40	0	3,452	0.00%
2023/12/26	4	148.48	2.2	148.97	149.10	1.8	3,450	0.05%
2023/12/25	2.1	147.35	3	147.15	147.15	-0.9	3,454	-0.03%
2023/12/22	15.1	146.31	1.1	146.25	146.20	14	3,466	0.40%
2023/12/21	10.9	144.82	1	145.50	145.70	9.9	3,494	0.28%
2023/12/20	5.1	147.33	0.1	147.58	148.15	5	3,495	0.14%
2023/12/19	7.7	146.12	2	146.42	146.30	5.7	3,502	0.16%
2023/12/18	3.3	147.15	1.2	147.43	147.85	2.1	3,560	0.06%
2023/12/15	3.2	148.58	17.8	148.99	148.35	-14.6	3,570	-0.41%
2023/12/14	10.3	147.64	7.1	147.44	147.70	3.2	3,550	0.09%
2023/12/13	1.1	144.45	3	144.31	144.30	-2	3,537	-0.06%
2023/12/12	9.1	144.28	12	144.90	144.25	-2.9	3,585	-0.08%
2023/12/11	3	143.50	0	0.00	143.55	3	3,623	0.08%
2023/12/08	6.1	143.74	14	143.99	143.05	-8	3,632	-0.22%
2023/12/07	2.3	142.01	11	141.57	141.30	-8.7	3,615	-0.24%
2023/12/06	0.1	143.17	18	143.25	143.00	-17.8	3,647	-0.49%
2023/12/05	4	141.57	2.3	141.82	141.75	1.7	3,646	0.05%
2023/12/04	1.1	143.71	2.5	144.23	143.70	-1.4	3,643	-0.04%
2023/12/01	1.2	143.38	4.5	143.52	143.80	-3.3	3,627	-0.09%
2023/11/30	2.1	142.70	2	142.61	143.50	0.1	3,599	0.00%
2023/11/29	14.1	143.45	1.1	143.98	142.65	13	3,595	0.36%
2023/11/28	1	143.15	6	142.24	142.85	-5	3,582	-0.14%
2023/11/27	0.5	140.82	5.1	139.41	139.40	-4.5	3,568	-0.13%
2023/11/24	1.1	141.80	0	141.96	141.95	1.1	3,569	0.03%
2023/11/22	2.7	141.82	18	141.87	141.85	-15.3	3,594	-0.42%
2023/11/21	3.1	143.67	8	143.47	143.90	-4.9	3,625	-0.14%
2023/11/20	1.1	140.32	8.5	140.74	140.45	-7.3	3,614	-0.20%
2023/11/17	3.1	140.80	2.7	140.70	140.70	0.3	3,627	0.01%
2023/11/16	0.7	140.10	12.1	139.76	139.95	-11.3	3,585	-0.32%
2023/11/15	6.1	139.78	9.1	140.01	139.80	-3	3,540	-0.08%
2023/11/14	2	136.66	7.3	136.71	136.65	-5.3	3,501	-0.15%
2023/11/13	4.2	135.60	6.5	135.83	135.40	-2.3	3,530	-0.06%
2023/11/10	1.5	131.98	5.2	132.37	132.40	-3.7	3,515	-0.11%
2023/11/09	1.2	133.61	9	133.03	133.65	-7.9	3,538	-0.22%
2023/11/08	4.2	133.41	1.5	133.48	133.50	2.7	3,607	0.07%
2023/11/07	0.6	132.01	5.1	132.06	132.30	-4.5	3,593	-0.12%
2023/11/06	4	132.81	11	132.41	132.25	-7	3,642	-0.19%
2023/11/03	3.1	129.22	7.3	129.46	129.60	-4.3	3,553	-0.12%
2023/11/02	2.1	127.56	28.4	127.02	127.85	-26.2	3,525	-0.74%
2023/11/01	11.7	122.93	0	0.00	122.90	11.7	3,495	0.34%
2023/10/31	3.8	123.19	7.7	122.47	121.80	-3.8	3,510	-0.11%
2023/10/30	0.5	124.32	1.2	124.27	124.00	-0.7	3,554	-0.02%
2023/10/27	3.2	124.72	5.1	124.60	124.10	-1.9	3,546	-0.05%
2023/10/26	28.2	123.48	30.2	123.22	122.75	-2	3,564	-0.05%
2023/10/25	7.2	128.45	43.2	128.29	127.95	-36	3,465	-1.04%
2023/10/24	56.6	126.23	2.4	125.79	127.25	54.2	3,457	1.57%
2023/10/23	3.8	126.60	1	126.15	126.00	2.8	3,425	0.08%
2023/10/20	21.1	127.98	2	128.83	128.70	19.1	3,389	0.56%
2023/10/19	9.3	129.23	0	0.00	129.20	9.3	3,344	0.28%
2023/10/18	5.5	130.02	1	130.00	129.40	4.5	3,395	0.13%
2023/10/17	1.2	132.54	0	0.00	132.15	1.2	3,342	0.04%
2023/10/16	3.3	132.08	6	132.03	132.30	-2.7	3,357	-0.08%
2023/10/13	0.2	134.20	1	134.40	134.25	-0.8	3,387	-0.02%
2023/10/12	0.5	134.50	0.2	135.10	135.30	0.3	3,395	0.01%
2023/10/11	1.5	133.15	7.9	133.39	133.20	-6.4	3,388	-0.19%
2023/10/06	1.3	130.05	2	130.18	130.35	-0.7	3,383	-0.02%
2023/10/05	0.3	128.85	11.1	129.33	129.50	-10.8	3,372	-0.32%
2023/10/04	13.2	125.60	0	0.00	126.10	13.2	3,365	0.39%
2023/10/03	2.3	129.59	1.2	130.28	128.95	1.2	3,306	0.04%
2023/10/02	5.6	131.12	3.2	130.50	131.05	2.4	3,333	0.07%
2023/09/28	4.2	127.68	3	127.80	127.80	1.2	3,366	0.04%
2023/09/27	1.5	126.62	0	0.00	126.90	1.5	3,358	0.04%
2023/09/26	3.9	126.89	2	126.85	126.45	1.9	3,359	0.06%
2023/09/25	3	129.27	5.1	129.36	129.45	-2.1	3,363	-0.06%
2023/09/22	13	127.02	7.5	126.63	127.45	5.5	3,348	0.16%
2023/09/21	14.5	127.59	3.2	127.15	126.90	11.2	3,338	0.34%
2023/09/20	3.5	131.09	1	131.80	131.00	2.5	3,242	0.08%
2023/09/19	4.3	132.71	0	0.00	132.20	4.3	3,262	0.13%
2023/09/18	7	134.33	0.7	134.29	133.65	6.3	3,269	0.19%
2023/09/15	1.2	135.99	2	135.98	136.75	-0.8	3,236	-0.03%
2023/09/14	2.3	135.25	7.2	134.66	135.70	-4.9	3,206	-0.15%
2023/09/13	2.6	131.40	2	130.98	131.70	0.6	3,159	0.02%
2023/09/12	6.2	131.13	0	0.00	131.30	6.2	3,164	0.19%
2023/09/11	5.3	129.03	2	128.80	128.90	3.3	3,155	0.10%
2023/09/08	2.4	130.73	1	129.95	131.05	1.4	3,118	0.04%
2023/09/07	3.2	132.21	1	131.55	131.45	2.2	3,129	0.07%
2023/09/06	0.4	134.43	0	0.00	133.80	0.4	3,113	0.01%
2023/09/05	1.2	134.49	0.5	134.44	134.55	0.7	3,118	0.02%
2023/09/04	0.1	133.22	3.1	134.45	134.45	-3	3,149	-0.09%
2023/09/01	2.1	133.20	4	133.10	133.05	-1.9	3,149	-0.06%
2023/08/31	3.5	132.79	0	133.10	132.35	3.4	3,146	0.11%
2023/08/30	7.3	134.30	0	0.00	133.95	7.3	3,151	0.23%
2023/08/29	0.3	130.55	0	0.00	132.50	0.3	3,143	0.01%
2023/08/28	0	130.65	1.2	130.98	130.40	-1.1	3,131	-0.04%
2023/08/25	4.3	130.82	3.5	130.59	129.35	0.8	3,125	0.03%
2023/08/24	11.8	134.14	8	134.61	134.70	3.7	3,073	0.12%
2023/08/23	5.3	130.62	3.2	130.45	131.45	2.2	3,035	0.07%
2023/08/22	4.8	129.88	0	0.00	129.10	4.8	3,035	0.16%
2023/08/21	4.4	128.13	1	129.50	128.00	3.4	3,043	0.11%
2023/08/18	3.7	128.49	6	128.94	128.15	-2.3	3,048	-0.08%
2023/08/17	8.8	128.58	4.1	129.93	130.45	4.7	3,025	0.16%
2023/08/16	2.6	128.53	2	128.30	128.85	0.6	2,960	0.02%
2023/08/15	6.2	130.52	0	0.00	129.50	6.2	2,972	0.21%
2023/08/14	16.3	128.85	8	128.25	128.15	8.4	3,002	0.28%
2023/08/11	6.3	132.73	0.4	132.70	132.55	6	2,979	0.20%
2023/08/10	14.5	132.87	1	132.70	132.65	13.5	2,984	0.45%
2023/08/09	5.7	135.76	2	135.35	135.90	3.7	2,906	0.13%
2023/08/08	8.7	136.23	2	136.05	135.95	6.7	2,908	0.23%
2023/08/07	3.1	137.40	5	136.69	138.80	-1.9	2,895	-0.07%
2023/08/04	4.7	135.10	0	0.00	135.75	4.7	2,891	0.16%
2023/08/02	10	137.90	1	137.00	135.95	9	2,854	0.31%
2023/08/01	0.3	141.13	1	141.45	141.50	-0.8	2,794	-0.03%
2023/07/31	9.4	140.59	11	144.97	139.85	-1.6	2,793	-0.06%
2023/07/28	0.5	141.56	4.1	141.36	142.50	-3.6	2,744	-0.13%
2023/07/27	0.2	142.06	0.2	142.40	142.40	0	2,731	0.00%
2023/07/26	3.8	140.89	1	140.85	140.30	2.8	2,735	0.10%
2023/07/25	2.9	140.64	5.2	141.40	141.35	-2.3	2,740	-0.08%
2023/07/24	3.7	137.19	1	136.40	138.15	2.7	2,732	0.10%
2023/07/21	11.5	136.76	5	137.18	137.70	6.5	2,740	0.24%
2023/07/20	8.6	140.63	2	139.93	140.35	6.6	2,725	0.24%
2023/07/19	0.4	140.36	1.1	140.94	139.60	-0.7	2,724	-0.02%
2023/07/18	2.4	141.77	10	143.70	141.30	-7.6	2,729	-0.28%
2023/07/17	11.3	142.26	0	143.20	142.40	11.3	2,698	0.42%
2023/07/14	1.2	140.79	14.1	141.14	142.40	-12.9	2,698	-0.48%
2023/07/13	11.1	141.55	3.7	140.52	139.25	7.4	2,677	0.28%
2023/07/12	6.5	136.34	1	135.65	136.40	5.5	2,624	0.21%
2023/07/11	1.2	135.52	1.2	135.60	135.65	0	2,642	0.00%
2023/07/10	2.3	133.06	0.1	133.70	131.60	2.3	2,646	0.09%
2023/07/07	7.9	131.92	1	131.20	132.10	6.9	2,635	0.26%
2023/07/06	14.7	134.74	3.1	133.36	133.35	11.6	2,605	0.44%
2023/07/05	7.4	139.07	0	0.00	138.30	7.4	2,537	0.29%
2023/07/04	0.4	138.81	6.1	138.95	139.90	-5.7	2,530	-0.23%
2023/07/03	2.1	138.59	3.5	138.20	138.75	-1.4	2,533	-0.05%
2023/06/30	4.4	134.20	0.4	134.16	135.25	4	2,524	0.16%
2023/06/29	8.4	136.18	1	135.40	134.45	7.4	2,528	0.29%
2023/06/28	2.1	134.60	1	135.10	134.30	1.1	2,524	0.04%
2023/06/27	9.9	134.47	18.4	134.21	133.95	-8.5	2,548	-0.33%
2023/06/26	11.9	136.40	3.3	136.28	136.20	8.6	2,528	0.34%
2023/06/21	3.4	138.15	1.3	137.92	138.40	2.1	2,536	0.08%
2023/06/20	0.5	138.62	3.5	138.24	138.45	-3	2,577	-0.12%
2023/06/19	2.3	139.81	5	139.80	139.45	-2.7	2,614	-0.10%
2023/06/16	2.7	139.86	0.1	140.17	139.85	2.6	2,639	0.10%
2023/06/15	3.1	140.39	1.5	139.88	140.85	1.5	2,644	0.06%
2023/06/14	2.3	138.90	0.1	138.94	139.20	2.2	2,689	0.08%
2023/06/13	8.6	138.40	6.3	138.90	139.35	2.4	2,752	0.09%
2023/06/12	2.1	134.80	3.4	134.82	134.75	-1.3	2,751	-0.05%
2023/06/09	13.1	133.10	0.1	133.06	133.30	13	2,794	0.46%
2023/06/08	11.7	131.76	0.4	132.06	130.80	11.2	2,860	0.39%
2023/06/07	5.4	133.17	0.4	132.99	133.80	5	2,912	0.17%
2023/06/06	0.1	131.06	0.1	131.20	131.10	0	2,919	0.00%
2023/06/05	2.5	130.96	0.1	131.50	130.35	2.4	2,965	0.08%
2023/06/02	4.2	130.81	0.1	130.96	130.80	4.1	2,986	0.14%
2023/06/01	2.6	127.16	1.2	127.24	127.45	1.4	3,033	0.05%
2023/05/31	4.2	128.08	3.4	127.97	128.25	0.9	3,051	0.03%
2023/05/30	0.1	129.10	7	129.18	129.20	-6.9	3,064	-0.23%
2023/05/29	2	129.43	0.1	129.32	129.10	2	3,099	0.06%
2023/05/26	8	126.64	1.4	126.47	127.00	6.7	3,111	0.21%
2023/05/25	9.4	123.11	1	123.40	123.25	8.4	3,126	0.27%
2023/05/24	3.4	120.66	0	0.00	121.15	3.4	3,146	0.11%
2023/05/23	4.2	122.12	1	121.91	122.10	3.2	3,145	0.10%
2023/05/22	1.5	121.87	3	121.65	121.80	-1.5	3,147	-0.05%
2023/05/19	4.1	121.76	5.6	121.88	122.00	-1.6	3,194	-0.05%
2023/05/18	3.1	120.63	35.1	120.12	120.95	-32	3,186	-1.00%
2023/05/17	1.1	118.12	16.6	116.49	118.20	-15.5	3,190	-0.49%
2023/05/16	0	114.89	7	114.50	114.70	-7	3,153	-0.22%
2023/05/15	0.3	111.55	2.6	111.32	111.85	-2.3	3,155	-0.07%
2023/05/12	7.6	111.17	1	111.05	112.15	6.6	3,163	0.21%
2023/05/11	3.1	112.87	12	112.84	112.15	-8.9	3,156	-0.28%
2023/05/10	7.5	113.49	0	0.00	113.30	7.5	3,165	0.24%
2023/05/09	1.3	114.61	1	114.84	115.25	0.3	3,152	0.01%
2023/05/08	4.9	115.08	0	115.15	114.85	4.9	3,161	0.15%
2023/05/05	1.2	113.59	0.1	113.85	113.70	1.1	3,166	0.03%
2023/05/04	1.4	113.14	5	111.90	113.35	-3.6	3,229	-0.11%
2023/05/03	2.3	112.58	0	0.00	112.65	2.3	3,244	0.07%
2023/05/02	22.3	113.16	5	113.94	113.75	17.3	3,298	0.52%
2023/04/28	1.3	112.57	2	112.30	112.85	-0.7	3,377	-0.02%
2023/04/27	6.3	110.75	0	0.00	110.30	6.3	3,398	0.19%
2023/04/26	3.3	109.78	1	109.80	110.10	2.3	3,430	0.07%
2023/04/25	18.4	111.34	0	0.00	110.20	18.4	3,478	0.53%
2023/04/24	1.3	113.76	0	0.00	113.80	1.3	3,459	0.04%
2023/04/21	6	114.20	0.1	114.35	113.70	5.9	3,516	0.17%
2023/04/20	1.6	114.97	1	115.00	115.00	0.6	3,591	0.02%
2023/04/19	5.3	116.38	0	0.00	116.10	5.3	3,700	0.14%
2023/04/18	2.4	117.61	0	0.00	117.15	2.4	3,762	0.06%
2023/04/17	0.4	117.86	0	0.00	118.00	0.4	3,827	0.01%
2023/04/14	1.1	117.09	26.1	118.09	118.45	-25	3,867	-0.65%
2023/04/13	12.6	116.92	2	116.98	116.25	10.6	3,977	0.27%
2023/04/12	10.2	117.95	0	117.95	117.90	10.2	4,007	0.25%
2023/04/11	3.2	117.39	1	117.90	117.90	2.2	4,072	0.05%
2023/04/10	0	117.40	0	0.00	117.35	0	4,162	0.00%
2023/04/07	2.1	116.85	0	0.00	116.60	2.1	4,222	0.05%
2023/04/06	12.7	115.69	1	115.85	116.00	11.7	4,237	0.28%
2023/03/31	1.1	118.21	24	118.33	117.50	-22.9	4,306	-0.53%
2023/03/30	0	0.00	0	116.70	116.80	0	4,356	0.00%
2023/03/29	2.1	115.36	0	115.00	115.45	2.1	4,392	0.05%
2023/03/28	12.4	115.62	2	114.80	114.50	10.3	4,571	0.23%
2023/03/27	5.4	116.99	3	116.79	116.90	2.4	4,602	0.05%
2023/03/24	4.1	117.27	8.2	117.09	118.30	-4.1	4,690	-0.09%
2023/03/23	11.6	115.88	4	116.29	117.00	7.6	4,735	0.16%
2023/03/22	7	115.01	1.1	115.06	115.35	5.9	4,827	0.12%
2023/03/21	1.1	111.35	3.1	111.68	111.50	-2	4,850	-0.04%
2023/03/20	1.1	110.64	3	110.55	110.15	-1.9	4,879	-0.04%
2023/03/17	2	110.63	2	110.39	111.00	0	4,928	0.00%
2023/03/16	9.8	108.26	2	107.78	107.90	7.7	5,010	0.15%
2023/03/15	2.1	110.05	0	111.20	109.80	2.1	5,032	0.04%
2023/03/14	10.5	109.49	0	110.05	109.25	10.5	5,093	0.21%
2023/03/13	4.6	110.99	10.2	110.71	111.85	-5.6	5,134	-0.11%
2023/03/10	20.2	111.84	22.5	111.17	111.00	-2.3	5,117	-0.05%
2023/03/09	5.3	115.61	0	115.65	115.00	5.2	5,174	0.10%
2023/03/08	12.3	115.28	0	115.35	115.65	12.3	5,245	0.24%
2023/03/07	12.6	116.34	11	117.00	117.00	1.5	5,267	0.03%
2023/03/06	3	115.86	16.1	115.09	115.45	-13.1	5,347	-0.24%
2023/03/03	5.1	113.16	1.1	113.42	112.90	4	5,400	0.07%
2023/03/02	6.1	111.75	1	111.22	112.40	5.1	5,516	0.09%
2023/03/01	11.3	110.62	8	111.72	112.50	3.3	5,563	0.06%
2023/02/24	1.2	112.73	4	112.75	111.85	-2.8	5,602	-0.05%
2023/02/23	7	112.93	2.2	112.99	113.10	4.8	5,621	0.08%
2023/02/22	6.5	109.41	0	110.30	109.80	6.5	5,706	0.11%
2023/02/21	1.1	112.21	5	111.88	112.05	-3.9	5,841	-0.07%
2023/02/20	4.1	111.46	9.1	111.24	112.00	-5	6,039	-0.08%
2023/02/17	7.5	111.00	4	111.21	111.05	3.4	6,278	0.05%
2023/02/16	0.1	112.00	0.2	113.15	112.95	-0.1	6,383	0.00%
2023/02/15	12.6	111.05	13.2	111.21	110.20	-0.6	6,735	-0.01%
2023/02/14	1	114.60	1	113.97	114.50	0	6,823	0.00%
2023/02/13	6.5	111.97	4.3	111.86	112.70	2.2	7,067	0.03%
2023/02/10	1.8	113.08	2.5	113.34	113.15	-0.8	7,188	-0.01%
2023/02/09	4.2	113.30	2	113.40	113.50	2.2	7,352	0.03%
2023/02/08	3.5	113.05	0	112.90	113.65	3.5	7,455	0.05%
2023/02/07	0.4	110.93	7	110.49	110.70	-6.6	7,528	-0.09%
2023/02/06	8.6	111.27	14	110.90	110.70	-5.4	7,568	-0.07%
2023/02/03	5.2	113.18	20.1	112.81	113.55	-14.9	7,655	-0.19%
2023/02/02	9.6	112.74	20.1	112.65	113.60	-10.4	7,735	-0.13%
2023/02/01	6.1	110.32	1.3	110.07	110.55	4.8	7,814	0.06%
2023/01/31	6.4	110.31	6	109.93	109.30	0.3	7,965	0.00%
2023/01/30	16.5	111.58	51.3	111.52	111.55	-34.9	8,041	-0.43%
2023/01/17	9.1	103.96	4.1	103.77	104.00	5.1	8,203	0.06%
2023/01/16	6	104.18	1.4	104.11	104.00	4.7	8,354	0.06%
2023/01/13	5.1	102.94	30.1	103.33	102.60	-25.1	8,411	-0.30%
2023/01/12	4.1	101.06	2.1	102.09	101.15	2	8,623	0.02%
2023/01/11	4.1	101.74	4.1	101.89	101.70	0	8,712	0.00%
2023/01/10	5	101.72	2.1	101.79	102.30	2.9	8,967	0.03%
2023/01/09	16.2	99.63	6.3	99.24	101.20	9.9	9,149	0.11%
2023/01/06	2.1	95.27	4.1	95.09	95.90	-2	9,223	-0.02%
2023/01/05	6	95.19	0	0.00	94.50	6	9,317	0.06%
2023/01/04	1.1	93.72	0	0.00	93.80	1.1	9,368	0.01%
2023/01/03	2.4	93.05	0.2	93.65	94.05	2.2	9,587	0.02%
2022/12/30	3.2	93.42	0.2	93.50	92.80	3	9,525	0.03%
2022/12/29	3.9	91.11	0	0.00	91.70	3.9	9,575	0.04%
2022/12/28	4.8	92.51	2	92.45	92.40	2.8	9,775	0.03%
2022/12/27	2.2	95.52	5.2	95.33	95.05	-3	9,835	-0.03%
2022/12/26	0	0.00	0	94.10	94.35	0	9,887	0.00%
2022/12/23	2.3	93.95	1	93.55	93.70	1.3	10,069	0.01%
2022/12/22	5	96.31	0	96.20	96.40	5	10,178	0.05%
2022/12/21	2	94.05	2	93.70	93.20	0	10,293	0.00%
2022/12/20	8.3	93.55	2	94.38	92.50	6.3	10,334	0.06%
2022/12/19	2.1	96.17	0	0.00	96.05	2.1	10,308	0.02%
2022/12/16	5.1	97.03	3	97.40	96.95	2.1	10,298	0.02%
2022/12/15	0	100.35	3	99.61	100.40	-2.9	10,298	-0.03%
2022/12/14	7	100.29	0.2	100.35	100.30	6.8	10,266	0.07%
2022/12/13	3.1	97.60	22	97.73	97.65	-18.9	10,157	-0.19%
2022/12/12	3.3	97.88	1	98.05	98.40	2.3	10,102	0.02%
2022/12/09	1	100.08	0	99.63	100.00	1	10,092	0.01%
2022/12/08	4.2	97.46	20	97.02	97.50	-15.8	10,065	-0.16%
2022/12/07	6.1	99.98	7	99.42	99.10	-0.9	10,007	-0.01%
2022/12/06	6.2	101.92	2	101.55	100.10	4.1	9,952	0.04%
2022/12/05	10	104.24	0.3	104.66	103.55	9.7	9,941	0.10%
2022/12/02	15	103.18	12	103.43	103.05	3	9,901	0.03%
2022/12/01	56.1	105.09	22	105.12	104.35	34	9,945	0.34%
2022/11/30	29	101.74	30.7	100.87	102.10	-1.7	9,847	-0.02%
2022/11/29	33.2	98.35	30.1	98.29	99.95	3.1	9,797	0.03%
2022/11/28	17.5	97.84	15.6	98.53	97.85	1.9	9,789	0.02%
2022/11/25	36.2	101.18	30.2	101.16	100.80	6	9,828	0.06%
2022/11/24	23.3	101.06	16.1	100.52	101.55	7.1	9,766	0.07%
2022/11/23	26.1	98.97	31.1	99.31	99.30	-5	9,665	-0.05%
2022/11/22	22	97.79	58.1	96.94	97.85	-36.1	9,699	-0.37%
2022/11/21	14.1	96.86	18.1	97.64	96.75	-4	9,649	-0.04%
2022/11/18	8.1	98.32	5.1	99.85	97.20	3	9,650	0.03%
2022/11/17	15.6	96.87	33	97.19	98.15	-17.4	9,565	-0.18%
2022/11/16	42.1	98.10	31.2	98.09	97.80	10.9	9,453	0.12%
2022/11/15	33.5	95.62	47.1	96.15	97.75	-13.6	9,282	-0.15%
2022/11/14	4	92.24	10.2	91.70	92.20	-6.1	9,044	-0.07%
2022/11/11	17.1	90.27	70.1	90.28	90.65	-53	8,915	-0.59%
2022/11/10	41.2	83.79	15	83.59	83.60	26.1	8,548	0.31%
2022/11/09	41.1	84.90	77.3	83.92	85.20	-36.2	8,418	-0.43%
2022/11/08	47.8	81.64	104.2	81.80	81.45	-56.5	8,194	-0.69%	大賣/
2022/11/07	23.7	79.94	5	80.27	80.30	18.7	8,091	0.23%
2022/11/04	5	76.35	5	76.80	77.95	0	7,960	0.00%
2022/11/03	3.2	76.99	2	76.63	77.35	1.2	7,878	0.02%
2022/11/02	2.2	78.46	7.3	78.32	78.80	-5.1	7,830	-0.06%
2022/11/01	46.1	77.79	12.5	78.60	78.20	33.6	7,804	0.43%
2022/10/31	3.1	77.24	4	77.28	76.95	-0.9	7,800	-0.01%
2022/10/28	2.4	76.16	4	75.34	74.90	-1.6	7,772	-0.02%
2022/10/27	11.1	77.01	5	76.87	76.95	6.1	7,679	0.08%
2022/10/26	3.3	75.04	5	75.05	74.80	-1.7	7,622	-0.02%
2022/10/25	12.4	74.47	8	74.91	74.00	4.4	7,521	0.06%
2022/10/24	4.1	77.77	7	78.07	76.25	-2.9	7,319	-0.04%
2022/10/21	2.1	76.59	7	76.67	75.60	-4.9	7,180	-0.07%
2022/10/20	17.3	75.64	4	74.78	76.70	13.3	7,150	0.19%
2022/10/19	11.6	78.94	11	79.30	77.80	0.6	6,924	0.01%
2022/10/18	29.3	78.51	9	79.33	79.15	20.3	6,835	0.30%
2022/10/17	27.2	77.02	29	78.60	79.35	-1.8	6,597	-0.03%
2022/10/14	9.1	79.60	10	80.40	79.95	-1	6,370	-0.02%
2022/10/13	26.1	76.77	16	76.69	75.60	10.1	6,281	0.16%
2022/10/12	18.1	78.40	11	78.90	78.60	7.1	6,195	0.12%
2022/10/11	36.4	80.02	8	80.74	78.85	28.4	6,181	0.46%
2022/10/07	41.5	87.40	16	87.37	86.85	25.5	6,052	0.42%
2022/10/06	13	89.02	15	89.23	89.15	-2	6,117	-0.03%
2022/10/05	20.3	88.72	57.2	88.66	88.30	-36.9	6,212	-0.59%
2022/10/04	13	84.88	22.1	85.19	85.55	-9.1	6,156	-0.15%
2022/10/03	9.5	81.62	1	81.35	81.50	8.5	6,111	0.14%
2022/09/30	10.7	82.84	5	83.25	83.20	5.7	6,222	0.09%
2022/09/29	17.3	85.26	0.2	86.40	85.05	17.1	6,311	0.27%
2022/09/28	35.3	86.77	8	85.78	84.65	27.3	6,421	0.42%
2022/09/27	21	88.49	2	88.43	88.70	19	6,516	0.29%
2022/09/26	17.9	88.82	0	0.00	88.15	17.9	6,626	0.27%
2022/09/23	2	93.65	3	93.00	92.70	-1	6,762	-0.01%
2022/09/22	4.2	93.08	0	0.00	94.20	4.2	6,910	0.06%
2022/09/21	3	96.62	0	0.00	96.70	3	6,859	0.04%
2022/09/19	4.5	97.21	0	0.00	96.50	4.5	7,036	0.06%
2022/09/16	4.1	97.55	0	0.00	97.45	4.1	7,118	0.06%
2022/09/15	2.3	99.04	0	100.40	99.65	2.2	7,254	0.03%
2022/09/14	4.1	98.41	3	99.32	99.00	1.1	7,301	0.02%
2022/09/13	0.1	103.25	1	103.00	102.85	-0.9	7,309	-0.01%
2022/09/12	5.3	101.57	5	102.01	101.90	0.2	7,362	0.00%
2022/09/08	1	96.80	0	0.00	98.10	1	7,390	0.01%
2022/09/07	11.5	96.73	0	0.00	95.90	11.5	7,405	0.16%
2022/09/06	3	100.32	0	0.00	99.90	3	7,342	0.04%
2022/09/05	17.1	99.72	0	0.00	99.55	17.1	7,349	0.23%
2022/09/02	6.2	100.52	10	100.23	99.40	-3.8	7,373	-0.05%
2022/09/01	8.4	101.25	0	0.00	101.00	8.4	7,323	0.11%
2022/08/31	1	103.55	0	0.00	105.65	1	7,176	0.01%
2022/08/30	4	103.59	0	0.00	104.25	4	7,124	0.06%
2022/08/29	7.2	102.72	15.8	102.61	103.10	-8.6	7,093	-0.12%
2022/08/26	14.7	109.54	0	0.00	108.80	14.7	7,005	0.21%
2022/08/25	3	108.12	0	0.00	107.80	3	7,004	0.04%
2022/08/24	15	106.92	12	106.00	105.65	3	6,999	0.04%
2022/08/23	9	106.49	6.1	106.50	106.20	3	7,004	0.04%
2022/08/22	14	108.57	27.7	108.50	108.25	-13.6	6,975	-0.20%
2022/08/19	19.1	110.99	0	0.00	110.80	19.1	6,966	0.27%
2022/08/18	4	110.00	13	110.03	110.40	-9	6,972	-0.13%
2022/08/17	7	111.19	1	111.45	111.40	6	6,954	0.09%
2022/08/16	3	111.42	0	0.00	111.25	3	6,962	0.04%
2022/08/15	8.1	111.10	0	0.00	111.15	8.1	6,953	0.12%
2022/08/12	12	109.17	10	108.30	109.45	2	6,949	0.03%
2022/08/11	13.6	107.75	0	0.00	107.80	13.6	6,974	0.19%
2022/08/10	1	104.05	14.1	104.34	104.00	-13.1	6,950	-0.19%
2022/08/09	2	104.05	2	105.18	105.75	0	6,936	0.00%
2022/08/08	3	105.13	2	104.60	105.45	1	6,933	0.01%
2022/08/05	21	105.83	1.1	104.45	106.00	19.9	6,948	0.29%
2022/08/04	5	99.97	1	100.40	100.75	4	6,911	0.06%
2022/08/03	3.1	100.61	6	100.95	101.00	-2.9	6,858	-0.04%
2022/08/02	17	100.75	9	100.15	100.35	8	6,840	0.12%
2022/08/01	5	103.34	17	103.61	103.95	-12	6,768	-0.18%
2022/07/29	6.1	104.58	0	104.35	104.20	6.1	6,770	0.09%
2022/07/28	3	103.27	0	103.38	102.65	3	6,741	0.04%
2022/07/27	14	102.07	1	100.75	102.45	13	6,682	0.19%
2022/07/26	1	102.10	16	100.69	101.00	-15	6,622	-0.23%
2022/07/25	5	102.67	10	101.40	102.60	-5	6,583	-0.08%
2022/07/22	2.2	102.70	2	101.90	102.30	0.2	6,591	0.00%
2022/07/21	21.6	100.61	25	100.49	102.10	-3.4	6,601	-0.05%
2022/07/20	6.1	101.49	7	101.21	100.00	-0.9	6,544	-0.01%
2022/07/19	2	98.75	2	98.60	98.85	0	6,498	0.00%
2022/07/18	2	97.81	1	98.00	98.30	1	6,439	0.02%
2022/07/15	8.1	96.05	4	96.70	96.80	4.1	6,333	0.06%
2022/07/14	6.9	92.33	81	94.71	95.25	-74.1	6,203	-1.20%
2022/07/13	72	93.32	39.1	93.80	93.80	32.9	6,062	0.54%
2022/07/12	19.3	88.86	13	89.34	88.50	6.3	5,863	0.11%
2022/07/11	7	93.65	6	94.79	93.35	1	5,673	0.02%
2022/07/08	8.2	95.29	17.1	94.97	94.80	-8.9	5,575	-0.16%
2022/07/07	2	93.13	15	92.47	93.05	-13	5,356	-0.24%
2022/07/06	11.4	90.21	2	89.83	88.45	9.4	5,093	0.19%
2022/07/05	14.3	94.12	3	91.07	92.80	11.3	4,813	0.23%
2022/07/04	7	91.83	1	91.20	91.50	6	4,527	0.13%
2022/07/01	10.1	94.50	3	96.72	92.35	7.1	4,354	0.16%
2022/06/30	43.1	101.04	6	99.95	98.35	37.1	4,074	0.91%
2022/06/29	13	103.89	1	103.80	104.05	12	3,872	0.31%
2022/06/28	1	106.05	4	106.71	106.00	-3	3,819	-0.08%
2022/06/27	7	108.06	20	108.03	107.95	-13	3,743	-0.35%
2022/06/24	9	103.66	7	104.90	104.00	2	3,588	0.06%
2022/06/23	17	102.87	2	101.95	102.15	15	3,503	0.43%
2022/06/22	2	106.21	5	104.83	103.90	-3	3,327	-0.09%
2022/06/21	9	107.92	10	106.42	108.85	-1	3,251	-0.03%
2022/06/20	5	104.42	2	106.38	103.60	3	3,176	0.09%
2022/06/17	9.2	107.24	6	106.64	107.10	3.2	3,090	0.10%
2022/06/16	1	111.55	0	0.00	109.45	1	3,004	0.03%
2022/06/15	2	111.80	0	0.00	111.20	2	2,945	0.07%
2022/06/14	4	111.58	0	0.00	112.20	4	2,950	0.14%
2022/06/13	3.1	112.37	2	112.80	112.45	1.1	2,928	0.04%
2022/06/10	3	118.53	1	118.55	118.75	2	2,918	0.07%
2022/06/09	1	120.41	0	0.00	120.75	1	2,904	0.04%
2022/06/08	1	121.25	2	121.70	121.25	-1	2,915	-0.03%
2022/06/07	9.1	118.98	5	118.54	118.70	4.1	2,944	0.14%
2022/06/02	1	119.65	2	119.45	119.65	-1	3,085	-0.03%
2022/06/01	1	122.10	2	122.00	121.20	-1	3,151	-0.03%
2022/05/31	0	0.00	2	120.63	121.95	-2	3,120	-0.06%
2022/05/30	2	119.75	1	118.92	120.50	1	3,072	0.03%
2022/05/27	1	115.40	1	114.37	115.35	0	3,034	0.00%
2022/05/26	6	112.75	3	113.02	111.30	3	3,036	0.10%
2022/05/25	1	114.05	0	113.24	113.60	1	3,045	0.03%
2022/05/24	0	0.00	1	112.35	111.30	-1	3,089	-0.03%
2022/05/23	0	0.00	1	114.76	114.20	-1	3,081	-0.03%
2022/05/20	2	114.05	3	113.98	113.95	-1	3,127	-0.03%
2022/05/19	1	111.53	2	110.15	111.70	-1	3,079	-0.03%
2022/05/18	4	115.19	11.2	114.61	115.30	-7.2	2,997	-0.24%
2022/05/17	2	112.53	9	112.75	113.00	-7	2,985	-0.24%
2022/05/16	6	111.13	3	110.75	110.65	3	2,974	0.10%
2022/05/13	2	108.60	6	109.65	109.65	-4	2,925	-0.14%
2022/05/12	7.1	108.34	2	107.95	106.85	5.1	2,913	0.17%
2022/05/11	3	111.57	4	112.60	112.15	-1	2,845	-0.04%
2022/05/10	8	111.19	0	0.00	112.55	8	2,821	0.28%
2022/05/09	6.3	113.40	4	113.30	112.35	2.3	2,776	0.08%
2022/05/06	11.1	116.59	8	116.94	117.30	3.1	2,749	0.11%
2022/05/05	5	122.62	1.3	122.53	122.00	3.8	2,722	0.14%
2022/05/04	0.1	119.85	1	120.25	119.65	-0.9	2,707	-0.03%
2022/05/03	2	119.50	2	119.10	119.10	0	2,780	0.00%
2022/04/29	5	119.77	5	120.72	120.50	0	2,804	0.00%
2022/04/28	12	116.73	15	117.36	118.00	-3	2,812	-0.11%
2022/04/27	20	115.95	10	116.65	116.35	10	2,772	0.36%
2022/04/25	9.1	120.44	0	0.00	120.45	9.1	2,715	0.33%
2022/04/22	1	125.90	0	0.00	126.60	1	2,647	0.04%
2022/04/21	0	0.00	3	128.82	128.85	-3	2,636	-0.11%
2022/04/20	3	128.10	0	0.00	128.00	3	2,639	0.11%
2022/04/18	1	125.50	0	0.00	124.80	1	2,635	0.04%
2022/04/15	1	126.42	0	0.00	126.30	1	2,635	0.04%
2022/04/14	1	131.15	1	131.00	130.85	0	2,630	0.00%
2022/04/13	1	131.15	0.1	130.00	131.15	0.9	2,634	0.03%
2022/04/12	6	127.16	0	0.00	126.90	6	2,630	0.23%
2022/04/11	1	130.69	5	127.32	126.50	-4	2,618	-0.15%
2022/04/08	1.1	130.91	10	129.53	130.95	-8.9	2,598	-0.34%
2022/04/07	0	0.00	11	129.99	129.00	-11	2,626	-0.42%
2022/04/06	0	0.00	2	132.85	134.20	-2	2,621	-0.08%
2022/04/01	4.1	134.85	3	133.38	135.30	1.1	2,598	0.04%
2022/03/30	1	138.05	8	137.76	137.95	-7	2,596	-0.27%
2022/03/28	7.1	133.56	0	0.00	134.30	7.1	2,589	0.27%
2022/03/25	2.1	136.90	0	0.00	136.80	2.1	2,574	0.08%
2022/03/24	1.1	136.53	0	0.00	137.40	1.1	2,572	0.04%
2022/03/23	1	137.35	0	137.40	137.70	1	2,565	0.04%
2022/03/22	1	135.05	0	0.00	135.05	1	2,557	0.04%
2022/03/21	7.1	135.37	4	135.04	134.55	3.1	2,546	0.12%
2022/03/18	22	133.26	6	132.03	132.85	16	2,543	0.63%
2022/03/17	1	132.80	9	133.10	133.85	-8	2,527	-0.32%
2022/03/16	6	124.81	6	126.08	125.90	0	2,477	0.00%
2022/03/15	1.1	125.68	16	127.63	124.85	-14.9	2,453	-0.61%
2022/03/14	0	130.15	0	0.00	130.15	0	2,416	0.00%
2022/03/11	1.1	130.88	1	130.95	129.80	0.1	2,414	0.00%
2022/03/10	16	131.97	1.1	133.00	133.10	15	2,403	0.62%
2022/03/09	3	126.78	20	125.54	126.35	-17	2,361	-0.72%
2022/03/08	14.1	126.21	4	125.23	123.00	10.1	2,342	0.43%
2022/03/07	2.1	130.23	2.1	129.56	128.65	0	2,225	0.00%
2022/03/04	1	138.83	3	137.82	137.95	-2	2,142	-0.09%
2022/03/03	0	141.14	0	0.00	140.95	0	2,157	0.00%
2022/03/02	1	140.00	0	139.55	140.45	1	2,202	0.05%
2022/03/01	7	140.66	0	0.00	141.35	7	2,194	0.32%
2022/02/25	3	137.73	2	136.48	136.45	1	2,153	0.05%
2022/02/24	2.1	137.16	0	0.00	136.05	2.1	2,121	0.10%
2022/02/22	0	0.00	1	141.81	141.85	-1	2,033	-0.05%
2022/02/18	0	0.00	0	146.50	147.30	0	1,957	0.00%
2022/02/17	0	0.00	4	147.56	147.35	-4	1,955	-0.20%
2022/02/16	2.1	145.96	0	0.00	147.00	2.1	1,955	0.10%
2022/02/15	1.1	143.57	0	0.00	142.05	1.1	1,947	0.06%
2022/02/14	0	143.50	3	143.29	143.10	-3	1,954	-0.15%
2022/02/11	0	147.00	2	147.53	147.55	-2	1,923	-0.10%
2022/02/10	3	146.40	2	145.79	148.10	1	1,941	0.05%
2022/02/09	1	144.90	0	0.00	145.60	1	1,948	0.05%
2022/02/08	1	143.01	1	143.45	142.90	0	1,987	0.00%
2022/02/07	0	0.00	1	140.00	141.50	-1	1,986	-0.05%
2022/01/26	1	138.65	0	0.00	137.85	1	1,970	0.05%
2022/01/25	2	138.40	0	0.00	138.15	2	1,994	0.10%
2022/01/24	1	140.80	0	0.00	143.10	1	1,933	0.05%
2022/01/21	1	143.95	0	0.00	141.45	1	1,915	0.05%
2022/01/20	1	145.55	0	0.00	147.50	1	1,886	0.05%
2022/01/18	0	0.00	1	151.25	149.60	-1	1,880	-0.05%
2022/01/14	1	150.80	4	148.63	149.35	-3	1,889	-0.16%
2022/01/13	3	149.98	3	149.18	150.15	0	1,899	0.00%
2022/01/12	2	147.88	0	0.00	148.90	2	1,901	0.11%
2022/01/11	0	146.25	0	0.00	146.95	0	1,909	0.00%
2022/01/10	1	146.15	0	0.00	146.75	1	1,923	0.05%
2022/01/06	1	147.60	0	0.00	148.25	1	1,979	0.05%
2022/01/05	1	150.80	2	151.30	150.40	-1	2,008	-0.05%
2022/01/04	3	149.85	0	0.00	151.20	3	2,038	0.15%
2022/01/03	1	147.85	2	148.20	146.55	-1	2,070	-0.05%
2021/12/30	1	146.55	0	0.00	146.00	1	2,126	0.05%
2021/12/29	0	0.00	2	145.93	146.75	-2	2,160	-0.09%
2021/12/28	3	145.15	2	145.43	145.65	1	2,223	0.04%
2021/12/27	0	0.00	1	142.00	143.60	-1	2,290	-0.04%
2021/12/23	1	141.25	3	141.00	141.25	-2	2,425	-0.08%
2021/12/20	1	137.50	0	0.00	136.40	1	2,493	0.04%
2021/12/17	0	0.00	1	138.25	138.80	-1	2,505	-0.04%
2021/12/16	0	0.00	1	137.50	139.15	-1	2,519	-0.04%
2021/12/15	1	135.75	0	0.00	135.80	1	2,599	0.04%
2021/12/14	0	0.00	3	135.80	135.30	-3	2,613	-0.11%
2021/12/10	1	138.90	0	0.00	139.25	1	2,624	0.04%
2021/12/08	1	139.60	1	140.85	139.80	0	2,625	0.00%
2021/12/06	0	0.00	2	134.50	137.00	-2	2,639	-0.08%
2021/12/03	1	137.90	1	137.15	137.60	0	2,672	0.00%
2021/12/02	3	136.17	2	136.73	137.25	1	2,694	0.04%
2021/12/01	3	133.28	1	131.80	135.40	2	2,685	0.08%
2021/11/30	1	133.57	1	132.20	131.70	0	2,689	0.00%
2021/11/26	2	131.65	0	0.00	131.35	2	2,724	0.07%
2021/11/24	0	0.00	1	136.45	136.35	-1	2,759	-0.04%
2021/11/23	1	137.35	0.1	138.00	136.65	1	2,801	0.03%
2021/11/19	1	140.40	2	140.23	139.60	-1	2,867	-0.03%
2021/11/18	1	139.45	0	0.00	139.85	1	2,898	0.03%
2021/11/16	0	0.00	0	136.95	136.75	0	3,016	0.00%
2021/11/15	0	0.00	0.1	136.40	136.65	-0.1	3,164	0.00%
2021/11/11	0	0.00	1	133.00	133.35	-1	3,238	-0.03%
2021/11/09	0	0.00	3	135.35	135.20	-3	3,283	-0.09%
2021/11/05	1	130.75	0	0.00	130.75	1	3,278	0.03%
2021/11/02	2	127.70	3	129.25	126.95	-1	3,257	-0.03%
2021/10/29	0	0.00	6	125.33	125.95	-6	3,204	-0.19%
2021/10/26	0	0.00	1	127.75	127.55	-1	3,195	-0.03%
2021/10/21	2	126.80	6	126.05	124.80	-4	3,257	-0.12%
2021/10/20	0	0.00	6	125.65	125.50	-6	3,260	-0.18%
2021/10/19	0	0.00	1	123.90	125.65	-1	3,262	-0.03%
2021/10/18	0.1	123.93	2	123.55	122.95	-1.9	3,271	-0.06%
2021/10/15	2	123.75	3	123.68	123.90	-1	3,269	-0.03%
2021/10/13	2	117.59	1	120.30	117.45	1	3,254	0.03%
2021/10/12	5	117.86	9	117.08	118.55	-4	3,215	-0.12%
2021/10/08	9	122.77	1	121.65	121.50	8	3,184	0.25%
2021/10/07	6	122.79	0	0.00	122.95	6	3,144	0.19%
2021/10/06	2	119.50	0	0.00	117.85	2	3,096	0.06%
2021/10/05	3	115.90	2	115.13	118.20	1	3,055	0.03%
2021/10/04	2	118.45	45	118.25	118.15	-43	3,011	-1.43%
2021/10/01	49	119.99	2	120.05	119.60	47	2,946	1.60%
2021/09/30	2	125.80	0	0.00	125.80	2	2,862	0.07%
2021/09/29	3	124.73	0	0.00	124.05	3	2,825	0.11%
2021/09/27	3	131.10	0	0.00	131.30	3	2,769	0.11%
2021/09/23	3	127.88	1	127.80	128.30	2	2,786	0.07%
2021/09/22	1	124.90	0	0.00	125.70	1	2,788	0.04%
2021/09/15	0	0.00	2	132.35	132.45	-2	2,731	-0.07%
2021/09/10	2	133.40	3	131.90	134.05	-1	2,840	-0.04%
2021/09/08	1	129.50	3	130.72	130.40	-2	2,871	-0.07%
2021/09/07	5	133.61	8	132.89	133.25	-3	2,850	-0.11%
2021/09/06	2	134.83	5	135.40	134.15	-3	2,850	-0.11%
2021/09/03	1	134.75	0	0.00	134.90	1	2,863	0.03%
2021/09/01	1	133.90	1	133.80	133.70	0	2,880	0.00%
2021/08/31	2	132.73	0	0.00	133.10	2	2,859	0.07%
2021/08/30	1	131.05	6	130.78	131.80	-5	2,897	-0.17%
2021/08/27	1	129.05	3	128.37	129.40	-2	2,898	-0.07%
2021/08/26	3	125.73	4	125.30	126.35	-1	2,899	-0.03%
2021/08/25	1	125.50	5	125.05	125.85	-4	2,894	-0.14%
2021/08/24	3	123.30	2	123.10	123.25	1	2,889	0.03%
2021/08/23	1	122.50	0	0.00	122.05	1	2,903	0.03%
2021/08/20	8	115.94	14	116.05	115.50	-6	2,883	-0.21%
2021/08/19	20	117.87	12	116.41	116.00	8	2,882	0.28%
2021/08/18	3	122.30	0	0.00	122.75	3	2,769	0.11%
2021/08/17	1	120.25	4	120.38	120.00	-3	2,787	-0.11%
2021/08/16	0	0.00	1	123.20	122.80	-1	2,824	-0.04%
2021/08/13	2	125.03	3	125.13	124.50	-1	2,896	-0.03%
2021/08/11	1	127.85	2	127.45	127.75	-1	3,014	-0.03%
2021/08/10	1	129.40	0	0.00	129.20	1	3,182	0.03%
2021/08/09	0	0.00	3	131.15	130.95	-3	3,398	-0.09%
2021/08/06	1	132.05	1	131.90	131.90	0	3,482	0.00%
2021/08/05	0	0.00	8	133.08	133.00	-8	3,644	-0.22%
2021/08/03	0	0.00	3	131.10	132.30	-3	4,027	-0.07%
2021/08/02	8	131.08	7	129.31	131.65	1	4,031	0.02%
2021/07/30	6	128.38	7	128.92	127.30	-1	4,041	-0.02%
2021/07/29	11	128.91	10	128.10	129.80	1	4,068	0.02%
2021/07/28	19	123.78	17	124.93	124.25	2	4,080	0.05%
2021/07/27	9	128.20	12	128.58	127.90	-3	4,082	-0.07%
2021/07/26	10	129.60	14	131.07	128.50	-4	4,155	-0.10%
2021/07/23	8	132.46	3	131.45	131.20	5	4,157	0.12%
2021/07/22	10	131.45	11	132.22	131.10	-1	4,165	-0.02%
2021/07/21	12	129.27	11	130.01	128.75	1	4,157	0.02%
2021/07/20	12	130.35	7	131.86	129.60	5	4,165	0.12%
2021/07/19	1	133.10	3	132.10	133.60	-2	4,126	-0.05%
2021/07/15	1	137.10	2	137.68	137.85	-1	4,138	-0.02%
2021/07/13	1	135.55	0	0.00	134.85	1	4,167	0.02%
2021/07/12	7	134.89	0	0.00	134.70	7	4,172	0.17%
2021/07/08	0	0.00	1	135.00	134.50	-1	4,161	-0.02%
2021/07/05	1	135.75	0	0.00	135.90	1	4,213	0.02%
2021/07/02	0	0.00	12	132.15	132.00	-12	4,213	-0.28%
2021/07/01	0	0.00	1	131.60	131.65	-1	4,226	-0.02%
2021/06/30	5	131.10	20	132.85	133.05	-15	4,235	-0.35%
2021/06/29	1	130.00	8	130.44	130.10	-7	4,226	-0.17%
2021/06/28	5	129.80	5	130.02	130.30	0	4,232	0.00%
2021/06/25	3	129.35	5	129.25	128.65	-2	4,250	-0.05%
2021/06/24	3	127.65	6	127.33	127.75	-3	4,255	-0.07%
2021/06/23	2	125.95	10	126.52	126.95	-8	4,287	-0.19%
2021/06/22	1	123.50	1.1	124.17	122.75	-0.1	4,298	0.00%
2021/06/21	19	123.94	18	121.71	122.05	1	4,312	0.02%
2021/06/15	3	126.00	0	126.00	127.15	3	4,332	0.07%
2021/06/11	8	124.89	7	125.19	124.80	1	4,327	0.02%
2021/06/10	0	0.00	0	121.85	124.15	0	4,338	0.00%
2021/06/09	0	0.00	1	121.10	120.85	-1	4,317	-0.02%
2021/06/07	3	122.57	0	0.00	123.25	3	4,389	0.07%
2021/06/04	2	123.15	1	123.25	123.45	1	4,367	0.02%
2021/06/03	0	0.00	0	125.50	124.90	0	4,433	0.00%
2021/06/02	1	123.60	1	124.15	123.00	0	4,492	0.00%
2021/06/01	0	0.00	0	123.15	123.65	0	4,556	0.00%
2021/05/31	1	122.00	1	120.90	122.00	0	4,607	0.00%
2021/05/28	0	0.00	0.1	118.90	120.00	-0.1	4,604	0.00%
2021/05/27	18	113.50	10	114.41	115.70	8	4,608	0.17%
2021/05/25	5	114.58	9.1	115.84	116.45	-4.1	4,699	-0.09%
2021/05/24	0	0.00	2	111.03	112.50	-2	4,690	-0.04%
2021/05/21	33	111.85	36.1	111.46	111.70	-3.1	4,684	-0.07%
2021/05/20	0	0.00	2	108.13	108.00	-2	4,629	-0.04%
2021/05/19	4	109.10	4	109.26	109.45	0	4,598	0.00%
2021/05/18	35	106.05	31	106.90	110.15	4	4,555	0.09%
2021/05/17	15.1	101.06	11	100.95	99.10	4.1	4,456	0.09%
2021/05/14	15.1	106.92	14	106.74	105.20	1.1	4,283	0.02%
2021/05/13	24.1	104.71	26	104.78	102.60	-1.9	4,208	-0.05%
2021/05/12	18	104.12	12	103.19	105.10	6	4,078	0.15%
2021/05/11	5.1	117.07	3	116.80	115.30	2.1	3,889	0.05%
2021/05/10	0	0.00	2	125.35	125.30	-2	3,813	-0.05%
2021/05/07	1	125.30	0	0.00	126.45	1	3,854	0.03%
2021/05/06	2	121.08	0	0.00	121.70	2	3,894	0.05%
2021/05/05	0	0.00	4	121.50	119.35	-4	3,890	-0.10%
2021/05/04	5	122.03	2	121.43	121.55	3	3,921	0.08%
2021/04/26	2	129.38	0	0.00	130.15	2	4,002	0.05%
2021/04/21	0	0.00	7	124.56	124.50	-7	4,130	-0.17%
2021/04/19	3	124.58	0	0.00	125.60	3	4,174	0.07%
2021/04/16	5	123.86	0	0.00	124.15	5	4,189	0.12%
2021/04/15	1	121.25	1	122.15	123.05	0	4,244	0.00%
2021/04/14	0	0.00	7	117.86	120.10	-7	4,298	-0.16%
2021/04/13	0	0.00	0.4	120.00	119.65	-0.4	4,376	-0.01%
2021/04/12	0	0.00	5	119.80	119.95	-5	4,370	-0.11%
2021/04/09	0	0.00	5	120.58	120.35	-5	4,402	-0.11%
2021/04/08	1	118.75	0	0.00	121.30	1	4,415	0.02%
2021/04/07	3	119.00	0	0.00	119.50	3	4,424	0.07%
2021/04/06	1	119.15	0	0.00	119.00	1	4,421	0.02%
2021/04/01	0	0.00	9	116.06	116.00	-9	4,433	-0.20%
2021/03/31	0	0.00	4	115.80	114.35	-4	4,442	-0.09%
2021/03/30	0	0.00	3	114.80	116.00	-3	4,433	-0.07%
2021/03/29	1	114.95	0	0.00	114.50	1	4,435	0.02%
2021/03/26	1	112.65	0	0.00	112.65	1	4,465	0.02%
2021/03/25	0	0.00	1	107.60	109.25	-1	4,454	-0.02%
2021/03/24	1	108.60	1	108.15	108.45	0	4,422	0.00%
2021/03/22	2	108.23	0	0.00	110.85	2	4,428	0.05%
2021/03/19	0	0.00	6	109.80	109.05	-6	4,470	-0.13%
2021/03/18	3	114.00	0	0.00	112.50	3	4,467	0.07%
2021/03/17	4	111.78	2	112.25	110.85	2	4,498	0.04%
2021/03/16	0	0.00	2	111.40	112.50	-2	4,545	-0.04%
2021/03/12	2	111.48	3	111.80	111.50	-1	4,591	-0.02%
2021/03/11	9	111.13	0	0.00	111.00	9	4,592	0.20%
2021/03/10	3	107.13	0	0.00	106.50	3	4,566	0.07%
2021/03/09	1	105.60	5	104.70	105.85	-4	4,571	-0.09%
2021/03/08	6	107.79	8	108.41	105.95	-2	4,541	-0.04%
2021/03/05	6	105.19	0	0.00	106.25	6	4,470	0.13%
2021/03/04	4	107.38	0	0.00	107.50	4	4,406	0.09%
2021/03/03	2	111.30	1	108.20	111.30	1	4,351	0.02%
2021/03/02	2	111.20	0	0.00	107.25	2	4,341	0.05%
2021/02/26	4	108.40	1	108.30	107.20	3	4,329	0.07%
2021/02/25	3	113.97	1	113.05	114.25	2	4,245	0.05%
2021/02/24	4	114.19	0	0.00	111.40	4	4,247	0.09%
2021/02/23	0	0.00	4.2	113.24	115.35	-4.2	4,185	-0.10%
2021/02/22	2	116.63	2	115.55	114.60	0	4,147	0.00%
2021/02/19	2.1	113.19	0	0.00	113.95	2.1	4,147	0.05%
2021/02/18	2.5	115.72	6	114.52	115.50	-3.5	4,199	-0.08%
2021/02/17	1.1	112.19	0	0.00	114.40	1.1	4,262	0.02%
2021/02/05	4	108.28	12	106.95	106.20	-8	4,193	-0.19%
2021/02/04	2	105.05	2	103.80	104.40	0	4,197	0.00%
2021/02/03	5	106.00	2	105.98	105.90	3	4,225	0.07%
2021/02/02	7	104.14	5	105.13	105.30	2	4,296	0.05%
2021/02/01	4	98.75	2	98.55	100.45	2	4,327	0.05%
2021/01/29	8	99.92	17	99.90	97.10	-9	4,346	-0.21%
2021/01/28	1	100.30	0	0.00	100.65	1	4,392	0.02%
2021/01/27	7	104.89	7	105.86	104.50	0	4,461	0.00%
2021/01/26	0	0.00	10	104.13	103.85	-10	4,466	-0.22%
2021/01/25	14	106.55	16	107.37	108.00	-2	4,417	-0.05%
2021/01/22	22	109.68	17	109.94	109.50	5	4,395	0.11%
2021/01/21	5	110.68	1	107.00	111.15	4	4,372	0.09%
2021/01/20	5	106.36	7	106.38	105.45	-2	4,309	-0.05%
2021/01/19	4	106.59	0	0.00	107.30	4	4,269	0.09%
2021/01/18	20	101.44	18	101.75	102.40	2	4,250	0.05%
2021/01/15	10	105.90	7	105.94	103.00	3	4,189	0.07%
2021/01/14	12	103.81	10	104.28	104.00	2	4,104	0.05%
2021/01/13	2	104.90	1	102.10	104.95	1	4,096	0.02%
2021/01/12	5	101.27	3	100.72	100.75	2	4,057	0.05%
2021/01/11	3	100.68	1	100.40	101.35	2	4,064	0.05%
2021/01/08	5	99.03	2	98.80	100.35	3	4,068	0.07%
2021/01/07	1	96.80	0	0.00	97.45	1	4,056	0.02%
2021/01/06	2	93.25	2	93.50	93.35	0	4,003	0.00%
2021/01/05	4	92.60	2	92.50	93.45	2	3,942	0.05%
2021/01/04	2	89.95	0	0.00	92.85	2	3,980	0.05%
2020/12/31	1	89.80	1	89.55	90.00	0	4,005	0.00%
2020/12/30	1.1	87.87	1	88.35	89.45	0.1	4,043	0.00%
2020/12/29	2	86.78	1	87.10	87.05	1	4,096	0.02%
2020/12/25	2.3	85.80	3	85.68	85.30	-0.7	4,167	-0.02%
2020/12/23	0	0.00	2	83.40	83.80	-2	4,279	-0.05%
2020/12/22	1	83.00	0	0.00	82.95	1	4,351	0.02%
2020/12/21	3	84.40	0	0.00	85.40	3	4,504	0.07%
2020/12/18	1	84.00	2	83.50	83.60	-1	4,550	-0.02%
2020/12/17	1	84.05	0	0.00	84.00	1	4,681	0.02%
2020/12/16	13	84.17	0	0.00	84.20	13	4,797	0.27%
2020/12/15	2.3	82.61	0	0.00	81.25	2.3	4,806	0.05%
2020/12/14	4	83.53	5	83.56	83.50	-1	4,781	-0.02%
2020/12/11	0.4	82.50	0	0.00	83.65	0.4	4,843	0.01%
2020/12/10	0	0.00	5	83.75	83.65	-5	4,893	-0.10%
2020/12/08	0	0.00	1	83.05	85.05	-1	4,983	-0.02%
2020/12/07	16	83.06	0	0.00	83.25	16	4,971	0.32%
2020/12/04	7	81.26	0	0.00	82.50	7	5,018	0.14%
2020/12/03	8	80.38	1	80.35	80.35	7	5,001	0.14%
2020/12/02	3	80.08	0	0.00	80.25	3	4,978	0.06%
2020/12/01	2	79.05	0	0.00	79.20	2	5,001	0.04%
2020/11/30	2	77.78	0	0.00	77.30	2	5,048	0.04%
2020/11/26	3	78.70	4	78.29	79.00	-1	5,078	-0.02%
2020/11/25	3	77.87	0	0.00	77.15	3	5,131	0.06%
2020/11/24	5	79.14	3	79.38	78.50	2	5,143	0.04%
2020/11/20	2	77.05	0	0.00	77.50	2	5,165	0.04%
2020/11/19	2	77.50	2	77.35	77.55	0	5,199	0.00%
2020/11/18	1	76.85	0	0.00	77.60	1	5,216	0.02%
2020/11/17	3	76.33	2	76.60	76.10	1	5,276	0.02%
2020/11/13	5	71.08	0	0.00	72.00	5	5,305	0.09%
2020/11/12	1	72.00	0	0.00	71.40	1	5,343	0.02%
2020/11/10	1	70.40	1	70.05	69.95	0	5,295	0.00%
2020/11/09	1	70.45	0	0.00	70.60	1	5,227	0.02%
2020/11/06	0	0.00	4	68.45	68.55	-4	5,188	-0.08%
2020/11/04	0	0.00	1	67.35	68.20	-1	5,101	-0.02%
2020/11/02	6	63.73	4	63.80	64.00	2	5,021	0.04%
2020/10/30	1	64.15	1	63.70	63.50	0	5,046	0.00%
2020/10/29	0	0.00	1	64.60	64.90	-1	5,068	-0.02%
2020/10/28	0	0.00	1	66.25	66.15	-1	5,088	-0.02%
2020/10/26	1	67.70	1	67.70	67.70	0	5,186	0.00%
2020/10/21	0	0.00	1	67.10	67.20	-1	5,469	-0.02%
2020/10/20	1	67.30	1	67.10	66.90	0	5,554	0.00%
2020/10/19	1	67.30	0	0.00	67.55	1	5,606	0.02%
2020/10/15	0	0.00	1	66.10	66.60	-1	5,718	-0.02%
2020/10/13	2	67.38	3	67.68	67.85	-1	5,759	-0.02%
2020/10/12	2	67.65	5	67.65	67.65	-3	5,763	-0.05%
2020/10/08	3	66.70	51	67.03	67.15	-48	5,781	-0.83%
2020/10/07	2	64.70	0	0.00	65.80	2	5,764	0.03%
2020/10/06	3	65.07	0	0.00	65.10	3	5,794	0.05%
2020/10/05	0	0.00	3	63.95	63.70	-3	5,791	-0.05%
2020/09/30	1	63.45	2	62.98	63.30	-1	5,795	-0.02%
2020/09/29	2	63.30	2	62.65	62.65	0	5,806	0.00%
2020/09/28	4	61.44	0	0.00	62.60	4	5,866	0.07%
2020/09/25	5	60.22	10	61.20	60.50	-5	5,892	-0.08%
2020/09/24	26	60.86	6	60.53	60.15	20	5,861	0.34%
2020/09/23	11	63.43	13	63.42	63.75	-2	5,729	-0.03%
2020/09/22	25	63.80	4	63.93	63.40	21	5,735	0.37%
2020/09/17	3	66.65	4	66.55	66.50	-1	5,611	-0.02%
2020/09/16	1	68.00	3	67.92	67.90	-2	5,617	-0.04%
2020/09/14	2	66.25	0	0.00	66.60	2	5,510	0.04%
2020/09/11	2	64.33	5	64.02	64.40	-3	5,493	-0.05%
2020/09/10	2	64.38	17	64.33	64.40	-15	5,506	-0.27%
2020/09/09	17	62.58	1	62.65	63.65	16	5,600	0.29%
2020/09/08	2	64.30	27	64.08	64.25	-25	5,615	-0.45%
2020/09/07	8	63.79	13	64.17	63.45	-5	5,758	-0.09%
2020/09/04	36	63.60	1	63.80	63.80	35	5,858	0.60%
2020/09/03	1	64.80	2	64.70	65.00	-1	5,848	-0.02%
2020/09/01	1	63.85	7	63.93	64.60	-6	5,896	-0.10%
2020/08/31	9	64.08	8	64.38	63.20	1	5,944	0.02%
2020/08/28	0	0.00	2	64.50	64.50	-2	5,941	-0.03%
2020/08/27	3	65.83	12	66.45	65.45	-9	5,982	-0.15%
2020/08/26	1	65.35	4	65.44	65.65	-3	5,985	-0.05%
2020/08/25	4	64.95	2	64.68	65.10	2	6,044	0.03%
2020/08/24	0	0.00	4	63.69	63.80	-4	6,066	-0.07%
2020/08/21	6	63.16	4	62.71	63.40	2	6,137	0.03%
2020/08/20	21	62.58	12	62.40	60.70	9	6,139	0.15%
2020/08/19	14	65.85	16	66.86	65.50	-2	6,103	-0.03%
2020/08/18	13	66.45	0	0.00	66.40	13	6,208	0.21%
2020/08/17	2	67.05	0	0.00	67.25	2	6,323	0.03%
2020/08/14	2	64.85	0	0.00	65.55	2	6,406	0.03%
2020/08/13	0	0.00	14	65.10	65.10	-14	6,480	-0.22%
2020/08/12	14	63.91	3	63.60	63.95	11	6,572	0.17%
2020/08/11	3	66.30	1	65.60	65.35	2	6,650	0.03%
2020/08/10	3	66.62	2	66.30	66.55	1	6,788	0.01%
2020/08/07	0	0.00	2	65.25	65.40	-2	6,918	-0.03%
2020/08/06	6	66.45	3	65.72	66.25	3	6,988	0.04%
2020/08/05	3	64.83	3	64.63	65.10	0	7,107	0.00%
2020/08/04	2	63.43	9	63.16	64.00	-7	7,171	-0.10%
2020/08/03	3	62.32	11	62.12	62.10	-8	7,267	-0.11%
2020/07/31	3	63.72	3	64.02	63.95	0	7,351	0.00%
2020/07/30	5	63.41	2	63.78	63.95	3	7,471	0.04%
2020/07/29	16	62.67	0	0.00	62.40	16	7,591	0.21%
2020/07/28	5	65.21	17.1	65.32	62.75	-12.1	7,771	-0.16%
2020/07/27	3	62.67	76	63.09	63.10	-73	7,825	-0.93%
2020/07/24	5	59.65	13	59.43	59.25	-8	7,921	-0.10%
2020/07/23	9	59.93	0	0.00	60.40	9	7,964	0.11%
2020/07/22	1	60.30	0	0.00	60.60	1	8,125	0.01%
2020/07/21	0	0.00	22	60.25	60.30	-22	8,212	-0.27%
2020/07/20	3	57.22	5	57.51	57.75	-2	8,381	-0.02%
2020/07/17	0	0.00	3	57.90	57.75	-3	8,479	-0.04%
2020/07/16	8	57.21	11	57.35	57.05	-3	8,761	-0.03%
2020/07/15	7	58.36	4	58.28	57.90	3	8,824	0.03%
2020/07/14	2	57.15	5	57.12	57.45	-3	9,040	-0.03%
2020/07/13	2	57.13	1	57.05	57.50	1	9,132	0.01%
2020/07/10	9	56.09	10	56.34	55.70	-1	9,242	-0.01%
2020/07/09	9	57.01	9	57.19	57.00	0	9,426	0.00%
2020/07/08	0	0.00	1	56.80	56.70	-1	9,523	-0.01%
2020/07/07	9	56.18	7	55.95	55.95	2	9,617	0.02%
2020/07/06	4	55.25	0	0.00	55.95	4	9,741	0.04%
2020/07/03	9	53.59	11	53.68	53.90	-2	9,922	-0.02%
2020/07/02	0	0.00	1	51.80	52.75	-1	10,119	-0.01%
2020/07/01	6	51.65	1	51.30	51.50	5	10,353	0.05%
2020/06/30	4	50.45	0	0.00	50.80	4	10,470	0.04%
2020/06/29	1	49.71	6	49.70	49.71	-5	10,703	-0.05%
2020/06/24	2	51.10	6	50.97	51.05	-4	11,045	-0.04%
2020/06/23	6	50.36	4	50.53	50.50	2	11,417	0.02%
2020/06/19	0	0.00	4	49.93	50.00	-4	12,406	-0.03%
2020/06/18	0	0.00	12	49.95	49.92	-12	12,887	-0.09%
2020/06/17	1	49.50	1	49.11	49.60	0	13,211	0.00%
2020/06/16	19	49.59	12.1	48.99	49.52	6.9	13,700	0.05%
2020/06/15	13	48.43	17	47.26	47.23	-4	14,229	-0.03%
2020/06/12	19	47.99	24	48.16	48.49	-5	14,478	-0.03%
2020/06/11	20	50.19	10	49.67	49.20	10	14,727	0.07%
2020/06/10	5	50.85	1	50.80	51.15	4	14,850	0.03%
2020/06/09	23	49.90	14	50.22	50.25	9	15,142	0.06%
2020/06/08	2	49.68	13	49.68	49.95	-11	15,281	-0.07%
2020/06/05	4	48.54	13	49.00	49.05	-9	15,244	-0.06%
2020/06/04	18	48.12	4	47.88	48.15	14	15,296	0.09%
2020/06/03	3	47.06	32	47.07	47.51	-29	15,337	-0.19%
2020/06/02	2	45.78	0	0.00	45.95	2	15,308	0.01%
2020/06/01	2	45.79	0	0.00	45.56	2	15,273	0.01%
2020/05/29	4	44.25	3	44.09	44.67	1	15,199	0.01%
2020/05/28	2	44.14	6	44.19	44.31	-4	15,191	-0.03%
2020/05/27	14	45.28	2	44.87	44.87	12	15,182	0.08%
2020/05/26	4	45.09	24	45.01	45.04	-20	15,160	-0.13%
2020/05/25	12	43.13	6	42.91	43.85	6	15,047	0.04%
2020/05/22	18	43.22	14	43.06	43.02	4	14,944	0.03%
2020/05/21	4	44.58	12	45.09	44.90	-8	14,836	-0.05%
2020/05/20	1	44.30	5	43.93	44.00	-4	14,732	-0.03%
2020/05/19	2	43.96	2	44.30	43.82	0	14,660	0.00%
2020/05/18	1	43.15	13.7	43.11	42.89	-12.7	14,555	-0.09%
2020/05/15	3	43.66	6	43.36	43.36	-3	14,466	-0.02%
2020/05/14	9	43.27	1	43.34	42.85	8	14,313	0.06%
2020/05/13	14	44.19	0	0.00	44.20	14	14,146	0.10%
2020/05/12	18	43.83	30	43.67	43.79	-12	14,065	-0.09%
2020/05/11	9.3	44.95	2	45.05	44.87	7.3	13,892	0.05%
2020/05/08	5	44.10	0	0.00	44.00	5	13,792	0.04%
2020/05/07	14	43.19	3	42.97	43.62	11	13,661	0.08%
2020/05/06	5	42.81	3	42.70	42.82	2	13,512	0.01%
2020/05/05	12	42.90	8	43.00	42.74	4	13,359	0.03%
2020/05/04	20	42.10	8	42.24	42.18	12	13,214	0.09%
2020/04/30	7	43.96	6	44.23	44.69	1	12,980	0.01%
2020/04/29	3	43.05	4	42.81	42.96	-1	12,826	-0.01%
2020/04/28	6	41.49	9	41.39	41.82	-3	12,664	-0.02%
2020/04/27	5	41.15	6	40.44	41.57	-1	12,611	-0.01%
2020/04/24	9	39.24	7	39.28	39.43	2	12,378	0.02%
2020/04/23	27	39.92	5.5	39.95	39.66	21.5	12,225	0.18%
2020/04/22	22	39.05	30	38.37	39.07	-8	11,915	-0.07%
2020/04/21	15.9	39.44	26	39.87	38.80	-10.1	11,772	-0.09%
2020/04/20	3	41.35	3	41.30	41.28	0	11,423	0.00%
2020/04/17	6	41.90	8	41.81	41.55	-2	11,312	-0.02%
2020/04/16	11	39.49	14	39.56	39.76	-3	11,003	-0.03%
2020/04/15	5	39.99	3	39.87	39.87	2	10,854	0.02%
2020/04/14	14	38.93	14	38.65	39.53	0	10,661	0.00%
2020/04/13	5	37.37	2	37.33	37.27	3	10,413	0.03%
2020/04/10	23	37.67	3	37.35	37.76	20	10,268	0.19%
2020/04/09	120	37.83	8	37.89	37.43	112	10,121	1.11%	大買/鉅額交易
2020/04/08	38	36.83	49.5	37.17	37.83	-11.5	9,867	-0.12%
2020/04/07	92.1	36.63	49	36.28	36.64	43.1	9,572	0.45%
2020/04/06	3	34.79	27	34.37	35.31	-24	9,293	-0.26%
2020/04/01	11	34.04	26	33.94	33.97	-15	8,972	-0.17%
2020/03/31	16	34.12	11	34.17	33.94	5	8,754	0.06%
2020/03/30	10	33.39	41	33.34	33.70	-31	8,458	-0.37%
2020/03/27	4.5	35.13	31	35.42	33.99	-26.5	8,004	-0.33%
2020/03/26	50	34.10	20	34.01	34.30	30	7,569	0.40%
2020/03/25	36	33.76	53	33.76	33.41	-17	7,062	-0.24%
2020/03/24	78	31.22	21	31.50	31.40	57	6,439	0.89%
2020/03/23	14	28.66	6	28.38	28.25	8	5,892	0.14%
2020/03/20	35	28.60	73	29.95	30.45	-38	5,475	-0.69%
2020/03/19	43	27.90	103	27.14	26.40	-60	4,886	-1.23%	大賣/
2020/03/18	11	32.04	21	31.05	30.66	-10	4,229	-0.24%
2020/03/17	32	33.16	6	33.13	32.88	26	3,892	0.67%
2020/03/16	38	36.09	26	35.45	34.63	12	3,470	0.35%
2020/03/13	23	35.46	34	35.01	37.64	-11	3,199	-0.34%
2020/03/12	17	40.55	12	40.75	39.43	5	2,837	0.18%
2020/03/11	1	44.97	28	44.30	43.42	-27	2,642	-1.02%
2020/03/10	20	44.36	12	44.23	44.72	8	2,574	0.31%
2020/03/09	32	44.53	0	0.00	44.37	32	2,437	1.31%
2020/03/06	20	47.25	2	47.20	47.14	18	2,308	0.78%
2020/03/05	3	48.88	1	48.90	48.92	2	2,247	0.09%
2020/03/04	0	0.00	1	47.58	47.80	-1	2,224	-0.04%
2020/03/03	4	47.53	0	0.00	47.49	4	2,188	0.18%
2020/03/02	0	0.00	6	45.72	46.38	-6	2,122	-0.28%
2020/02/27	0	0.00	3	47.75	47.26	-3	2,026	-0.15%
2020/02/26	5	48.32	0	0.00	48.54	5	1,935	0.26%
2020/02/25	7	48.77	0	0.00	49.46	7	1,872	0.37%
2020/02/24	5	49.40	2	49.61	49.21	3	1,842	0.16%
2020/02/18	8	50.61	6	50.18	50.15	2	1,663	0.12%
2020/02/17	8	51.47	0	0.00	51.45	8	1,610	0.50%
2020/02/14	1	51.45	0	0.00	51.85	1	1,586	0.06%
2020/02/13	0	0.00	9	51.88	51.45	-9	1,569	-0.57%
2020/02/12	2	51.48	7	51.38	51.45	-5	1,563	-0.32%
2020/02/11	1	50.45	0	0.00	50.65	1	1,570	0.06%
2020/02/07	1	49.76	0	0.00	49.87	1	1,536	0.07%
2020/02/06	1	50.50	3	50.93	51.10	-2	1,517	-0.13%
2020/02/04	0	0.00	4	49.41	49.38	-4	1,450	-0.28%
2020/02/03	4	47.68	4	47.59	47.91	0	1,424	0.00%
2020/01/31	10	49.33	1	49.00	48.87	9	1,342	0.67%
2020/01/30	12	50.49	11	50.36	48.25	1	1,307	0.08%
2020/01/20	7	54.75	0	0.00	54.60	7	1,204	0.58%
2020/01/17	2	54.23	5	54.15	54.20	-3	1,197	-0.25%
2020/01/16	0	0.00	1	53.65	54.15	-1	1,192	-0.08%
2020/01/14	1	55.30	1	55.00	55.15	0	1,159	0.00%
2020/01/13	2	54.35	2	54.25	54.55	0	1,161	0.00%
2020/01/10	2	53.55	7	53.46	53.70	-5	1,146	-0.44%
2020/01/09	5	52.92	0	0.00	53.40	5	1,127	0.44%
2020/01/08	0	0.00	9	51.69	51.90	-9	1,113	-0.81%
2020/01/07	7	52.00	4	52.16	52.40	3	1,103	0.27%
2020/01/03	0	0.00	1	54.20	54.20	-1	1,087	-0.09%
2020/01/02	3	54.22	1	54.40	54.40	2	1,087	0.18%
2019/12/31	4	53.73	2	53.63	53.55	2	1,078	0.19%
2019/12/30	1	54.50	3	54.52	54.20	-2	1,078	-0.19%
2019/12/27	0	0.00	5	54.53	54.55	-5	1,089	-0.46%
2019/12/26	0	0.00	1	53.80	53.70	-1	1,089	-0.09%
2019/12/24	3	53.83	1	53.80	53.65	2	1,133	0.18%
2019/12/23	5	53.54	0	0.00	53.65	5	1,137	0.44%
2019/12/20	3	54.05	2	53.75	53.55	1	1,151	0.09%
2019/12/19	4	53.99	3	53.98	53.90	1	1,136	0.09%
2019/12/18	1	54.50	0	0.00	54.65	1	1,122	0.09%
2019/12/17	3	53.70	1	53.60	54.55	2	1,116	0.18%
2019/12/16	1	53.15	2	53.30	53.20	-1	1,121	-0.09%
2019/12/13	2	53.60	2	53.23	53.25	0	1,124	0.00%
2019/12/12	4	51.96	4	51.99	52.30	0	1,099	0.00%
2019/12/11	3	50.02	2	50.48	50.50	1	1,078	0.09%
2019/12/10	2	49.94	0	0.00	49.83	2	1,096	0.18%
2019/12/09	3	50.18	2	50.35	50.35	1	1,091	0.09%
2019/12/06	0	0.00	2	50.01	49.72	-2	1,076	-0.19%
2019/12/05	3	49.65	3	49.60	49.62	0	1,069	0.00%
2019/12/04	1	48.66	15	48.60	48.61	-14	1,078	-1.30%
2019/12/03	0	0.00	2	48.86	48.82	-2	1,087	-0.18%
2019/12/02	22	48.67	0	0.00	48.70	22	1,096	2.01%
2019/11/29	0	0.00	1	49.06	48.38	-1	1,098	-0.09%
2019/11/26	1	49.84	0	0.00	49.75	1	1,129	0.09%
2019/11/25	1	49.61	0	0.00	49.34	1	1,128	0.09%
2019/11/19	0	0.00	1	50.00	50.25	-1	1,192	-0.08%
2019/11/15	1	49.02	0	0.00	49.00	1	1,217	0.08%
2019/11/14	1	48.20	0	0.00	48.29	1	1,231	0.08%
2019/11/12	2	48.55	0	0.00	48.78	2	1,297	0.15%
2019/11/11	0	0.00	5	48.50	48.10	-5	1,321	-0.38%
2019/11/08	1	49.46	0	0.00	49.37	1	1,322	0.08%
2019/11/04	1	47.99	1	48.88	49.06	0	1,420	0.00%
2019/10/28	1	46.59	0	0.00	46.60	1	1,520	0.07%
2019/10/23	0	0.00	1	46.00	45.80	-1	1,532	-0.07%
2019/10/22	1	45.90	0	0.00	46.07	1	1,534	0.07%
2019/10/21	0	0.00	1	45.23	45.37	-1	1,538	-0.06%
2019/10/16	1	45.10	0	0.00	45.19	1	1,586	0.06%
2019/10/15	0	0.00	1	44.73	44.85	-1	1,588	-0.06%
2019/10/14	1	44.60	0	0.00	44.57	1	1,579	0.06%
2019/10/03	1	42.20	0	0.00	42.62	1	1,559	0.06%
2019/09/09	0	0.00	1	41.83	41.65	-1	1,671	-0.06%
2019/09/06	0	0.00	2	41.40	41.47	-2	1,672	-0.12%
2019/09/04	0	0.00	6	40.45	40.45	-6	1,661	-0.36%
2019/09/03	1	39.87	0	0.00	39.72	1	1,682	0.06%
2019/08/30	1	39.93	0	0.00	39.96	1	1,727	0.06%
2019/08/27	1	38.52	2	38.48	38.33	-1	1,716	-0.06%
2019/08/26	4	38.21	4	38.11	38.12	0	1,753	0.00%
2019/08/22	4	39.27	0	0.00	39.24	4	1,733	0.23%
2019/08/21	0	0.00	2	39.35	39.39	-2	1,723	-0.12%
2019/08/19	0	0.00	9	39.02	39.11	-9	1,716	-0.52%
2019/08/14	9	39.05	0	0.00	38.70	9	1,731	0.52%
2019/08/12	0	0.00	3	39.08	38.93	-3	1,736	-0.17%
2019/08/08	0	0.00	9	38.72	38.94	-9	1,759	-0.51%
2019/08/07	9	38.12	0	0.00	38.08	9	1,759	0.51%
2019/08/06	1	37.45	0	0.00	38.34	1	1,780	0.06%
2019/08/05	3	38.41	0	0.00	38.40	3	1,759	0.17%
2019/08/02	2	39.18	0	0.00	39.13	2	1,781	0.11%
2019/08/01	1	40.27	0	0.00	40.35	1	1,768	0.06%
2019/07/31	0	0.00	18	40.99	40.90	-18	1,770	-1.02%
2019/07/30	1	41.30	0	0.00	41.29	1	1,745	0.06%
2019/07/29	5	41.35	0	0.00	41.50	5	1,768	0.28%
2019/07/26	9	41.42	0	0.00	41.40	9	1,775	0.51%
2019/07/25	3	41.67	0	0.00	41.77	3	1,769	0.17%
2019/07/24	0	0.00	1	41.58	41.56	-1	1,771	-0.06%
2019/07/22	2	41.39	14	41.44	41.49	-12	1,776	-0.68%
2019/07/18	2	40.44	0	0.00	40.41	2	1,759	0.11%
2019/07/17	5	40.54	0	0.00	40.46	5	1,738	0.29%
2019/07/15	5	40.36	0	0.00	40.77	5	1,750	0.29%
2019/07/08	0	0.00	9	39.32	39.32	-9	1,729	-0.52%
2019/07/05	0	0.00	9	39.75	39.75	-9	1,727	-0.52%
2019/07/04	0	0.00	8	39.69	39.65	-8	1,730	-0.46%
2019/07/03	2	39.54	5	39.32	39.34	-3	1,730	-0.17%
2019/07/02	1	40.08	0	0.00	40.10	1	1,706	0.06%
2019/07/01	9	39.81	0	0.00	40.26	9	1,712	0.53%
2019/06/28	2	38.85	0	0.00	38.75	2	1,713	0.12%
2019/06/26	3	38.27	0	0.00	38.24	3	1,711	0.18%
2019/06/25	10	38.68	1	38.50	38.51	9	1,700	0.53%
2019/06/20	5	38.79	0	0.00	38.81	5	1,678	0.30%
2019/06/14	0	0.00	20	36.94	36.96	-20	1,653	-1.21%
2019/06/12	0	0.00	13	37.36	37.45	-13	1,649	-0.79%
2019/06/11	13	37.43	16	37.15	37.43	-3	1,636	-0.18%
2019/06/10	0	0.00	15	36.99	37.10	-15	1,607	-0.93%
2019/06/06	1	35.94	0	0.00	35.85	1	1,578	0.06%
2019/06/04	3	36.15	0	0.00	36.24	3	1,538	0.20%
2019/06/03	4	36.03	2	36.23	36.61	2	1,528	0.13%
2019/05/31	21	36.41	6	36.54	36.49	15	1,504	1.00%
2019/05/30	3	35.77	0	0.00	35.79	3	1,484	0.20%
2019/05/29	10	35.02	6	34.97	35.25	4	1,474	0.27%
2019/05/28	0	0.00	2	35.57	35.55	-2	1,469	-0.14%
2019/05/27	13	35.68	0	0.00	35.58	13	1,471	0.88%
2019/05/24	0	0.00	9	35.59	35.61	-9	1,492	-0.60%
2019/05/23	11	35.43	0	0.00	35.50	11	1,481	0.74%
2019/05/22	5	36.74	9	36.68	36.70	-4	1,439	-0.28%
2019/05/21	11	36.44	0	0.00	36.74	11	1,432	0.77%
2019/05/20	9	36.50	0	0.00	36.45	9	1,398	0.64%
2019/05/17	13	37.11	25	36.87	36.42	-12	1,403	-0.86%
2019/05/16	0	0.00	8	37.33	37.00	-8	1,379	-0.58%
2019/05/15	8	37.78	0	0.00	37.71	8	1,343	0.60%
2019/05/14	4	37.32	0	0.00	37.44	4	1,324	0.30%
2019/05/13	8	38.05	0	0.00	37.75	8	1,298	0.62%
2019/04/30	0	0.00	8	40.05	40.38	-8	1,263	-0.63%
2019/04/26	8	40.08	0	0.00	40.08	8	1,323	0.60%
2019/04/24	0	0.00	8	40.51	40.71	-8	1,347	-0.59%
2019/04/22	8	40.49	1	40.37	40.45	7	1,425	0.49%
2019/04/10	1	39.43	0	0.00	39.42	1	1,930	0.05%
2019/04/01	0	0.00	1	38.20	37.82	-1	2,142	-0.05%
2019/03/28	0	0.00	2	36.52	36.73	-2	2,222	-0.09%
2019/03/27	2	36.81	0	0.00	36.88	2	2,284	0.09%
2019/03/20	0	0.00	8	36.60	36.75	-8	2,472	-0.32%
2019/03/18	1	36.27	2	36.42	36.50	-1	2,554	-0.04%
2019/03/15	0	0.00	1	36.03	36.10	-1	2,616	-0.04%
2019/03/13	1	35.53	0	0.00	35.66	1	2,844	0.04%
2019/03/12	6	35.58	0	0.00	35.70	6	2,926	0.20%
2019/03/07	0	0.00	1	35.47	35.10	-1	3,102	-0.03%
2019/03/06	5	35.47	0	0.00	35.42	5	3,178	0.16%
2019/03/05	0	0.00	1	35.16	35.19	-1	3,237	-0.03%
2019/03/04	5	35.42	0	0.00	35.44	5	3,248	0.15%
2019/02/26	3	35.83	3	35.94	35.88	0	3,359	0.00%
2019/02/25	2	35.71	5	35.80	35.91	-3	3,398	-0.09%
2019/02/22	3	35.21	0	0.00	35.33	3	3,437	0.09%
2019/02/21	0	0.00	15	35.21	35.49	-15	3,482	-0.43%
2019/02/18	0	0.00	3	34.26	34.30	-3	3,561	-0.08%
2019/02/14	0	0.00	25	33.86	33.87	-25	3,657	-0.68%
2019/02/13	25	34.21	0	0.00	33.96	25	3,697	0.68%
2019/02/12	0	0.00	25	33.96	33.96	-25	3,771	-0.66%
2019/01/30	0	0.00	1	32.90	32.90	-1	3,901	-0.03%
2019/01/29	25	32.83	0	0.00	32.90	25	3,932	0.64%
2019/01/28	3	33.39	27	33.46	33.49	-24	3,988	-0.60%
2019/01/25	25	33.17	0	0.00	33.28	25	4,087	0.61%
2019/01/23	0	0.00	1	32.50	32.28	-1	4,224	-0.02%
2019/01/22	0	0.00	42	32.41	32.47	-42	4,293	-0.98%
2019/01/17	5	31.90	2	31.96	31.92	3	4,710	0.06%
2019/01/15	2	31.97	0	0.00	32.02	2	4,972	0.04%
2019/01/11	0	0.00	1	31.65	31.70	-1	5,081	-0.02%
2019/01/10	1	31.42	4	31.27	31.39	-3	5,069	-0.06%
2019/01/09	31	31.05	13	31.56	31.56	18	5,175	0.35%
2019/01/08	5	30.70	5	30.45	30.59	0	5,146	0.00%
2019/01/07	20	30.51	13	30.57	30.67	7	5,227	0.13%
2019/01/04	29	29.45	63	29.23	29.37	-34	5,323	-0.64%
2019/01/03	13	30.02	0	0.00	30.04	13	5,534	0.23%
2019/01/02	1	30.54	5	30.39	30.47	-4	5,578	-0.07%
2018/12/28	8	31.17	0	0.00	31.34	8	5,671	0.14%
2018/12/27	10	31.04	2	31.03	31.10	8	5,794	0.14%
2018/12/26	0	0.00	3	30.50	29.96	-3	5,808	-0.05%
2018/12/25	0	0.00	32	29.96	30.18	-32	5,794	-0.55%
2018/12/24	28	31.09	0	0.00	31.15	28	5,779	0.48%
2018/12/22	4	31.02	0	0.00	31.02	4	5,779	0.07%
2018/12/21	10	31.20	5	31.06	31.32	5	5,803	0.09%
2018/12/20	11	31.45	10	31.38	31.23	1	5,778	0.02%
2018/12/17	1	32.07	18	31.83	32.04	-17	5,773	-0.29%
2018/12/14	7	31.48	5	31.37	31.58	2	5,742	0.03%
2018/12/13	15	32.32	4	32.40	32.28	11	5,690	0.19%
2018/12/12	5	32.16	11	32.13	32.13	-6	5,674	-0.11%
2018/12/10	2	30.92	0	0.00	30.91	2	5,689	0.04%
2018/12/07	11	31.69	0	0.00	31.74	11	5,671	0.19%
2018/12/06	1	31.27	41	31.45	31.16	-40	5,659	-0.71%
2018/12/05	29	32.72	0	0.00	32.71	29	5,547	0.52%
2018/12/04	3	33.83	42	33.81	33.77	-39	5,521	-0.71%
2018/12/03	12	34.16	35	34.14	34.38	-23	5,516	-0.42%
2018/11/30	6	32.76	0	0.00	32.55	6	5,396	0.11%
2018/11/29	18	32.88	7	33.23	32.64	11	5,375	0.20%
2018/11/28	22	32.47	4	31.95	32.60	18	5,300	0.34%
2018/11/27	10	31.71	0	0.00	31.89	10	5,257	0.19%
2018/11/26	2	31.57	2	32.08	31.92	0	5,242	0.00%
2018/11/23	1	31.12	1	31.28	31.20	0	5,203	0.00%
2018/11/22	0	0.00	24	31.70	31.59	-24	5,214	-0.46%
2018/11/21	5	31.48	0	0.00	31.78	5	5,192	0.10%
2018/11/20	31	31.97	3	31.64	31.75	28	5,153	0.54%
2018/11/19	24	32.20	0	0.00	32.23	24	5,117	0.47%
2018/11/16	0	0.00	2	32.28	32.13	-2	5,121	-0.04%
2018/11/15	1	32.40	0	0.00	32.40	1	5,097	0.02%
2018/11/13	0	0.00	5	31.00	31.98	-5	5,022	-0.10%
2018/11/12	3	32.56	10	32.55	32.44	-7	4,968	-0.14%
2018/11/09	2	32.23	59	32.19	32.22	-57	4,969	-1.15%
2018/11/08	0	0.00	6	33.16	33.06	-6	4,921	-0.12%
2018/11/07	12	32.75	17	32.76	32.82	-5	4,834	-0.10%
2018/11/06	1	32.16	3	32.38	32.11	-2	4,802	-0.04%
2018/11/05	6	32.19	0	0.00	32.44	6	4,760	0.13%
2018/11/02	29	32.74	35	32.60	32.83	-6	4,682	-0.13%
2018/11/01	11	32.34	33	31.94	32.49	-22	4,572	-0.48%
2018/10/31	58	31.61	0	0.00	31.90	58	4,486	1.29%
2018/10/30	6	30.78	1	30.60	30.75	5	4,376	0.11%
2018/10/29	7	30.54	2	30.21	30.47	5	4,306	0.12%
2018/10/26	24	30.20	28	30.30	30.17	-4	4,220	-0.09%
2018/10/25	5	30.34	45	30.47	30.34	-40	4,049	-0.99%
2018/10/24	2	31.98	40	31.78	32.00	-38	3,852	-0.99%
2018/10/23	30	32.34	2	32.71	32.14	28	3,700	0.76%
2018/10/22	6	33.08	6	33.52	33.46	0	3,561	0.00%
2018/10/19	12	33.18	0	0.00	33.34	12	3,459	0.35%
2018/10/18	0	0.00	10	33.42	33.22	-10	3,376	-0.30%
2018/10/17	53	34.20	2	34.04	33.43	51	3,326	1.53%
2018/10/16	2	33.09	36	33.06	33.40	-34	3,293	-1.03%
2018/10/15	70	33.12	31	33.02	32.92	39	3,263	1.20%
2018/10/12	32	32.36	1	32.16	33.78	31	3,170	0.98%
2018/10/11	8	33.63	12	32.95	31.65	-4	3,008	-0.13%
2018/10/09	39	37.43	2	37.40	37.40	37	2,706	1.37%
2018/10/08	3	37.32	3	37.23	37.30	0	2,617	0.00%
2018/10/05	6	37.92	41	38.20	37.77	-35	2,488	-1.41%
2018/10/04	2	38.99	4	38.99	38.89	-2	2,352	-0.09%
2018/10/03	0	0.00	1	40.12	40.01	-1	2,299	-0.04%
2018/10/02	8	40.12	0	0.00	40.02	8	2,281	0.35%
2018/10/01	26	41.03	0	0.00	41.11	26	2,269	1.15%
2018/09/28	10	40.67	41	40.61	40.70	-31	2,284	-1.36%
2018/09/27	0	0.00	7	40.69	40.97	-7	2,253	-0.31%
2018/09/26	10	40.80	12	40.70	40.77	-2	2,212	-0.09%
2018/09/25	0	0.00	1	40.90	40.83	-1	2,228	-0.04%
2018/09/21	0	0.00	2	40.52	40.67	-2	2,217	-0.09%
2018/09/20	9	40.49	9	40.00	40.00	0	2,208	0.00%
2018/09/19	0	0.00	21	40.20	40.22	-21	2,204	-0.95%
2018/09/18	28	39.53	20	39.50	39.56	8	2,204	0.36%
2018/09/17	16	40.08	0	0.00	39.92	16	2,217	0.72%
2018/09/14	33	40.08	1	40.19	40.59	32	2,173	1.47%
2018/09/13	1	39.55	1	39.21	39.20	0	2,136	0.00%
2018/09/12	7	39.41	0	0.00	39.42	7	2,097	0.33%
2018/09/10	1	39.60	0	0.00	39.44	1	2,043	0.05%
2018/08/30	0	0.00	31	41.72	41.23	-31	1,988	-1.56%
2018/08/29	0	0.00	11	40.86	41.14	-11	1,968	-0.56%
2018/08/28	0	0.00	2	40.44	40.35	-2	1,909	-0.10%
2018/08/27	0	0.00	8	39.80	39.89	-8	1,926	-0.42%
2018/08/24	8	39.10	18	38.98	39.27	-10	1,911	-0.52%
2018/08/23	11	39.25	0	0.00	39.50	11	1,894	0.58%
2018/08/22	18	39.15	0	0.00	39.12	18	1,901	0.95%
2018/08/21	19	38.95	1	38.69	39.08	18	1,898	0.95%
2018/08/20	3	38.61	0	0.00	38.49	3	1,891	0.16%
2018/08/17	26	38.70	25	38.32	38.25	1	1,895	0.05%
2018/08/16	1	38.49	0	0.00	38.48	1	1,859	0.05%
2018/08/15	6	38.40	3	38.49	38.33	3	1,819	0.16%
2018/08/09	5	40.41	0	0.00	40.51	5	1,772	0.28%
2018/08/03	0	0.00	15	40.00	40.10	-15	1,924	-0.78%
2018/08/02	5	39.79	0	0.00	39.38	5	1,944	0.26%
2018/08/01	10	40.46	0	0.00	40.65	10	1,974	0.51%
2018/07/31	0	0.00	1	40.05	40.18	-1	1,986	-0.05%
2018/07/30	1	40.25	0	0.00	40.02	1	1,996	0.05%
2018/07/23	0	0.00	15	39.11	39.12	-15	2,114	-0.71%
2018/07/17	0	0.00	43	37.41	37.42	-43	2,166	-1.98%
2018/07/13	5	37.97	0	0.00	38.00	5	2,298	0.22%
2018/07/12	0	0.00	2	36.83	37.41	-2	2,280	-0.09%
2018/07/11	0	0.00	7	36.41	36.51	-7	2,301	-0.30%
2018/07/10	38	37.34	14	37.25	37.16	24	2,267	1.06%
2018/07/09	7	36.87	5	36.51	36.87	2	2,262	0.09%
2018/07/06	13	35.90	0	0.00	36.04	13	2,228	0.58%
2018/07/05	0	0.00	7	36.01	35.77	-7	2,214	-0.32%
2018/07/02	4	36.80	0	0.00	36.37	4	2,249	0.18%
2018/06/29	10	35.87	0	0.00	36.74	10	2,224	0.45%
2018/06/28	5	35.60	0	0.00	35.67	5	2,180	0.23%
2018/06/27	10	36.19	0	0.00	35.80	10	2,207	0.45%
2018/06/25	1	36.20	0	0.00	36.18	1	2,216	0.05%
2018/06/21	0	0.00	1	36.66	36.63	-1	2,255	-0.04%
2018/06/20	1	36.18	0	0.00	36.81	1	2,311	0.04%
2018/06/15	0	0.00	1	36.80	37.41	-1	2,293	-0.04%
2018/06/14	0	0.00	1	37.63	37.13	-1	2,298	-0.04%
2018/06/11	0	0.00	2	38.00	38.01	-2	2,321	-0.09%
2018/06/08	0	0.00	2	38.20	37.86	-2	2,357	-0.08%
2018/06/07	3	38.65	0	0.00	38.58	3	2,366	0.13%
2018/06/05	0	0.00	5	37.53	37.66	-5	2,406	-0.21%
2018/05/30	0	0.00	5	35.85	35.77	-5	2,536	-0.20%
2018/05/29	0	0.00	1	36.73	36.79	-1	2,578	-0.04%
2018/05/24	0	0.00	2	36.60	36.66	-2	2,633	-0.08%
2018/05/22	0	0.00	1	37.10	36.75	-1	2,693	-0.04%
2018/05/21	1	36.97	0	0.00	37.04	1	2,762	0.04%
2018/05/18	2	36.24	0	0.00	36.03	2	2,778	0.07%
2018/05/16	0	0.00	1	36.44	36.44	-1	2,922	-0.03%
2018/05/15	0	0.00	7	36.89	36.44	-7	3,031	-0.23%
2018/05/14	5	36.98	1	36.75	36.97	4	3,191	0.13%
2018/05/08	1	34.96	2	34.69	35.06	-1	3,132	-0.03%
2018/05/07	2	34.74	3	34.48	34.72	-1	3,125	-0.03%
2018/05/04	0	0.00	6	34.22	34.20	-6	3,119	-0.19%
2018/05/03	1	33.97	3	34.15	34.04	-2	3,113	-0.06%
2018/05/02	0	0.00	1	34.83	34.82	-1	3,114	-0.03%
2018/04/30	14	34.94	1	34.48	35.12	13	3,124	0.42%
2018/04/27	1	34.20	1	34.17	34.34	0	3,097	0.00%
2018/04/26	0	0.00	5	33.95	33.98	-5	3,091	-0.16%
2018/04/25	1	34.39	1	34.46	34.41	0	3,053	0.00%
2018/04/24	5	34.80	1	35.05	34.82	4	3,014	0.13%
2018/04/23	1	35.39	12	35.38	35.32	-11	2,963	-0.37%
2018/04/20	3	36.05	5	36.03	35.85	-2	2,925	-0.07%
2018/04/19	0	0.00	2	37.23	37.36	-2	2,815	-0.07%
2018/04/17	2	36.41	53	36.38	36.15	-51	2,796	-1.82%
2018/04/13	4	37.20	10	37.29	37.15	-6	2,747	-0.22%
2018/04/12	0	0.00	1	37.63	37.10	-1	2,751	-0.04%
2018/04/11	2	37.46	3	37.36	37.39	-1	2,756	-0.04%
2018/04/10	5	37.30	1	36.50	37.15	4	2,750	0.15%
2018/04/09	0	0.00	2	36.47	36.82	-2	2,738	-0.07%
2018/04/03	5	36.11	1	36.06	36.25	4	2,723	0.15%
2018/04/02	1	36.89	2	36.74	36.71	-1	2,702	-0.04%
2018/03/30	5	37.28	0	0.00	37.11	5	2,719	0.18%
2018/03/27	8	37.54	0	0.00	37.61	8	2,604	0.31%
2018/03/23	3	36.17	15	36.15	36.15	-12	2,520	-0.48%
2018/03/22	10	37.62	6	38.19	37.70	4	2,460	0.16%
2018/03/16	56	37.76	0	0.00	37.80	56	2,453	2.28%
2018/03/15	0	0.00	7	37.92	38.13	-7	2,446	-0.29%
2018/03/14	0	0.00	16	38.02	38.06	-16	2,452	-0.65%
2018/03/13	1	38.40	0	0.00	38.66	1	2,423	0.04%
2018/03/12	1	38.00	36	38.03	38.08	-35	2,435	-1.44%
2018/03/08	1	36.68	2	36.79	36.80	-1	2,430	-0.04%
2018/03/07	2	36.31	1	36.39	35.92	1	2,390	0.04%
2018/03/06	6	36.27	4	36.17	36.30	2	2,406	0.08%
2018/03/05	0	0.00	3	35.22	35.19	-3	2,385	-0.13%
2018/03/02	30	35.28	1	35.43	35.55	29	2,348	1.23%
2018/03/01	0	0.00	1	35.71	36.12	-1	2,295	-0.04%
2018/02/26	18	36.86	0	0.00	36.51	18	2,245	0.80%
2018/02/23	5	36.20	4	36.10	36.31	1	2,224	0.04%
2018/02/22	4	35.48	0	0.00	35.38	4	2,208	0.18%
2018/02/21	7	35.64	4	35.28	35.78	3	2,190	0.14%
2018/02/12	9	34.15	0	0.00	34.10	9	2,122	0.42%
2018/02/09	13	33.41	3	32.92	33.60	10	2,098	0.48%
2018/02/08	12	34.68	10	34.84	34.78	2	1,984	0.10%
2018/02/07	2	35.13	25	35.21	34.70	-23	1,970	-1.17%
2018/02/06	43	33.61	20	33.88	33.60	23	1,856	1.24%
2018/02/05	0	0.00	5	37.27	37.48	-5	1,659	-0.30%
2018/02/01	0	0.00	2	38.99	39.13	-2	1,596	-0.13%
2018/01/31	3	38.28	3	38.41	38.68	0	1,569	0.00%
2018/01/30	2	38.72	0	0.00	38.53	2	1,544	0.13%
2018/01/26	10	38.86	12	38.97	39.15	-2	1,518	-0.13%
2018/01/25	10	39.07	20	39.30	39.07	-10	1,504	-0.66%
2018/01/24	20	39.25	12	38.93	38.82	8	1,456	0.55%
2018/01/23	12	39.47	10	39.65	39.66	2	1,429	0.14%
2018/01/18	2	38.10	0	0.00	38.35	2	1,420	0.14%
2018/01/15	0	0.00	30	36.93	37.16	-30	1,376	-2.18%
2018/01/12	0	0.00	39	36.66	36.71	-39	1,362	-2.86%
2018/01/10	4	36.44	4	36.49	36.23	0	1,340	0.00%
2018/01/04	1	36.23	0	0.00	36.21	1	1,356	0.07%
2018/01/03	2	35.90	1	36.00	36.10	1	1,434	0.07%