中美晶 (5483)-元大-景美券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
155.0
漲跌
▼2.0
漲幅
-1.27%
成交量
3,660張
產業
上櫃半導體類股
1582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

中美晶 (5483)籌碼相關－元大-景美券商分點個股進出

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-景美券商分點個股進出
元大-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	6.2	155.68	2	157.50	155.00	4.2	3,564	0.12%
2024/12/02	1.1	155.55	0	0.00	157.00	1.1	3,534	0.03%
2024/11/29	3	153.50	0	0.00	153.50	3	3,495	0.09%
2024/11/28	2	155.50	0	0.00	155.50	2	3,461	0.06%
2024/11/27	1	158.50	5.1	158.53	159.00	-4.1	3,423	-0.12%
2024/11/26	1	160.00	0.1	160.00	159.00	0.9	3,381	0.03%
2024/11/25	5.3	159.86	4	159.00	158.50	1.3	3,351	0.04%
2024/11/22	2	162.75	1	163.50	160.50	1	3,302	0.03%
2024/11/21	2	159.50	2	160.50	163.50	0	3,276	0.00%
2024/11/20	0	0.00	1	161.00	162.50	-1	3,245	-0.03%
2024/11/19	2	160.00	2	161.00	162.00	0	3,215	0.00%
2024/11/18	0	161.50	0	0.00	162.50	0	3,163	0.00%
2024/11/14	1	159.50	1	159.00	159.00	0	3,130	0.00%
2024/11/13	3	158.50	2	159.00	158.00	1	3,127	0.03%
2024/11/12	2	160.00	0	0.00	159.50	2	3,126	0.06%
2024/11/11	5	163.10	14	163.50	163.00	-9	3,094	-0.29%
2024/11/08	15	160.93	11	162.50	163.50	4	3,044	0.13%
2024/11/07	5	156.50	5	155.50	155.50	0	2,950	0.00%
2024/11/06	3.1	153.58	0	0.00	153.50	3.1	2,897	0.11%
2024/11/04	1.5	155.67	1	154.50	154.50	0.5	2,924	0.02%
2024/11/01	0	158.50	0	0.00	158.50	0	3,005	0.00%
2024/10/30	0.1	158.60	0	158.50	157.50	0	3,020	0.00%
2024/10/29	0	158.50	0	0.00	159.00	0	3,029	0.00%
2024/10/28	3	162.00	0	0.00	162.00	3	3,060	0.10%
2024/10/25	5	163.50	0	0.00	163.00	5	3,118	0.16%
2024/10/24	2	164.50	0	0.00	162.00	2	3,162	0.06%
2024/10/23	2	164.00	2	164.50	163.50	0	3,239	0.00%
2024/10/22	4	163.00	0	0.00	163.50	4	3,300	0.12%
2024/10/18	3.2	164.00	0	0.00	162.00	3.2	3,442	0.09%
2024/10/17	2	166.00	0	0.00	166.00	2	3,511	0.06%
2024/10/16	1	165.00	0	0.00	165.00	1	3,566	0.03%
2024/10/15	3.5	168.29	0	0.00	166.50	3.5	3,587	0.10%
2024/10/14	1	166.50	0	0.00	168.50	1	3,593	0.03%
2024/10/11	1	166.00	0	0.00	166.00	1	3,592	0.03%
2024/10/09	2	166.75	0	0.00	166.00	2	3,571	0.06%
2024/10/08	2.2	166.82	0	168.00	166.00	2.2	3,573	0.06%
2024/10/07	2.2	170.45	0	0.00	168.00	2.2	3,587	0.06%
2024/10/04	7.2	172.27	0	0.00	170.00	7.2	3,585	0.20%
2024/10/01	0.6	176.00	0	0.00	176.00	0.6	3,556	0.02%
2024/09/30	2	176.00	5	176.00	177.00	-3	3,577	-0.08%
2024/09/26	5	174.50	0	0.00	173.00	5	3,660	0.14%
2024/09/23	2	176.00	19	176.50	175.50	-17	3,506	-0.48%
2024/09/20	2	180.25	0	0.00	178.50	2	3,469	0.06%
2024/09/19	0.1	184.00	0	0.00	181.50	0.1	3,449	0.00%
2024/09/18	2	185.00	0	0.00	184.00	2	3,439	0.06%
2024/09/16	0	0.00	4	185.00	186.00	-4	3,457	-0.12%
2024/09/13	0.1	184.00	0	0.00	185.00	0.1	3,495	0.00%
2024/09/12	6	183.00	0	0.00	184.50	6	3,540	0.17%
2024/09/10	3	187.67	0	0.00	184.00	3	3,502	0.09%
2024/09/06	3	189.67	2	189.00	189.00	1	3,514	0.03%
2024/09/04	6.2	190.37	0	195.00	189.00	6.2	3,535	0.17%
2024/09/02	4.2	197.70	0	0.00	198.00	4.2	3,563	0.12%
2024/08/30	0.3	197.00	2	196.50	199.00	-1.8	3,583	-0.05%
2024/08/26	1	198.50	1	198.50	199.00	0	3,796	0.00%
2024/08/23	3	198.67	0	0.00	200.00	3	3,827	0.08%
2024/08/22	0	0.00	0.1	199.75	201.50	-0.1	3,842	0.00%
2024/08/21	2	195.00	2.1	196.91	198.50	-0.1	3,858	0.00%
2024/08/20	0.2	195.50	0	195.00	195.50	0.1	3,869	0.00%
2024/08/19	4	193.00	0	192.00	194.50	4	3,950	0.10%
2024/08/16	0.1	191.00	0	193.00	190.50	0.1	3,999	0.00%
2024/08/14	0	0.00	0.5	190.99	190.00	-0.5	4,151	-0.01%
2024/08/12	0	0.00	4	185.50	188.00	-4	4,220	-0.09%
2024/08/08	0	0.00	5	182.00	183.50	-5	4,263	-0.12%
2024/08/07	0	183.50	25	181.10	186.00	-25	4,326	-0.58%
2024/08/06	2.1	183.86	2	177.50	181.00	0.1	4,333	0.00%
2024/08/05	1	176.50	0	0.00	182.00	1	4,312	0.02%
2024/08/02	0	0.00	5	193.01	191.50	-5	4,258	-0.12%
2024/08/01	16.4	197.05	5	197.70	198.50	11.4	4,283	0.27%
2024/07/31	3	193.52	12	196.83	192.50	-9	4,295	-0.21%
2024/07/30	0	0.00	0	193.26	198.00	0	4,293	0.00%
2024/07/29	16	199.91	3	200.51	195.00	13	4,267	0.30%
2024/07/26	8	202.13	3	201.50	199.50	5	4,242	0.12%
2024/07/23	0	0.00	7.2	213.51	215.50	-7.2	4,175	-0.17%
2024/07/22	10	218.25	3	216.99	215.50	7	4,130	0.17%
2024/07/19	0	0.00	2	225.00	225.00	-2	4,067	-0.05%
2024/07/18	5.2	223.48	1	223.00	230.00	4.2	4,066	0.10%
2024/07/17	0	228.13	1	224.00	223.50	-1	3,999	-0.02%
2024/07/16	0	232.00	15	227.50	227.50	-15	4,031	-0.37%
2024/07/15	0	233.00	0	0.00	233.00	0	4,115	0.00%
2024/07/12	0	230.00	0.3	231.00	232.50	-0.3	4,145	-0.01%
2024/07/11	0.2	229.58	3.1	230.65	231.00	-2.9	4,157	-0.07%
2024/07/10	0	0.00	2.5	227.20	229.00	-2.5	4,272	-0.06%
2024/07/09	1	223.50	3	222.83	225.50	-2	4,295	-0.05%
2024/07/08	0	0.00	1	223.00	224.50	-1	4,285	-0.02%
2024/07/05	0	219.50	1	224.00	224.00	-1	4,251	-0.02%
2024/07/04	0	0.00	6	218.58	222.00	-6	4,235	-0.14%
2024/07/02	12	216.38	5	218.30	217.00	7	4,160	0.17%
2024/07/01	1	222.50	2	222.00	222.00	-1	4,050	-0.02%
2024/06/28	1	218.50	0	0.00	217.50	1	4,044	0.02%
2024/06/27	1	219.00	1	218.00	218.00	0	4,159	0.00%
2024/06/26	1	220.00	0	0.00	221.50	1	4,453	0.02%
2024/06/25	9	215.56	3	217.33	218.00	6	4,710	0.13%
2024/06/24	4	215.00	1.3	216.38	213.50	2.7	4,934	0.05%
2024/06/21	4	214.50	0	0.00	214.00	4	5,046	0.08%
2024/06/19	0.2	214.00	3	217.17	210.50	-2.8	5,254	-0.05%
2024/06/18	4	213.00	0	0.00	214.00	4	5,567	0.07%
2024/06/17	1	210.00	0	0.00	212.50	1	6,185	0.02%
2024/06/14	0.4	210.00	0	0.00	210.50	0.4	6,672	0.01%
2024/06/13	1	212.00	0.1	211.50	211.50	0.9	6,736	0.01%
2024/06/11	0.1	208.00	0	0.00	210.00	0.1	6,994	0.00%
2024/06/07	0.1	209.00	0	0.00	209.50	0.1	7,164	0.00%
2024/06/06	3	212.50	0.2	209.33	212.00	2.9	7,245	0.04%
2024/06/05	1.1	212.59	2	214.50	213.50	-0.9	7,340	-0.01%
2024/06/04	0.1	213.00	0	0.00	212.50	0.1	7,787	0.00%
2024/06/03	1.2	212.62	4	212.00	214.00	-2.8	7,889	-0.04%
2024/05/31	0	0.00	2	207.50	208.50	-2	7,851	-0.03%
2024/05/30	0	0.00	0.1	204.00	205.50	-0.1	7,872	0.00%
2024/05/29	0.1	203.00	0.1	203.00	203.00	-0.1	7,885	0.00%
2024/05/28	0	0.00	0.1	205.50	205.00	-0.1	7,951	0.00%
2024/05/27	1.2	205.04	0.2	205.00	205.50	1	7,949	0.01%
2024/05/24	1	199.00	0	0.00	202.50	1	7,948	0.01%
2024/05/23	0.1	201.50	0.1	201.50	201.50	0	7,944	0.00%
2024/05/20	0.1	199.50	6	198.33	199.00	-6	7,770	-0.08%
2024/05/17	0	0.00	0.1	196.50	195.50	-0.1	7,679	0.00%
2024/05/16	0	191.50	2	191.50	191.50	-2	7,631	-0.03%
2024/05/15	2.1	189.51	1	191.00	191.00	1.1	7,680	0.01%
2024/05/14	1	189.53	0	0.00	189.00	1	7,778	0.01%
2024/05/13	3	189.00	0	0.00	189.00	3	7,797	0.04%
2024/05/08	0	192.50	0	0.00	193.00	0	7,684	0.00%
2024/05/07	2.2	194.45	0	0.00	194.00	2.2	7,657	0.03%
2024/05/06	0.1	194.50	2	194.50	197.00	-1.9	7,633	-0.03%
2024/05/03	0.2	197.49	3	195.50	192.50	-2.8	7,644	-0.04%
2024/04/30	3.2	195.97	0	0.00	195.50	3.2	7,715	0.04%
2024/04/29	1	193.50	0	0.00	194.50	1	7,770	0.01%
2024/04/26	1	192.00	0	0.00	192.50	1	7,809	0.01%
2024/04/25	1	192.00	4	192.00	191.50	-3	7,832	-0.04%
2024/04/23	1	188.00	0	0.00	188.50	1	7,969	0.01%
2024/04/22	1	190.96	0.1	188.50	188.50	0.9	8,055	0.01%
2024/04/19	1	192.50	0.9	194.14	192.00	0.1	8,008	0.00%
2024/04/18	2	199.25	0	0.00	199.50	2	7,978	0.03%
2024/04/17	2.1	202.27	0	0.00	202.00	2.1	8,054	0.03%
2024/04/16	1.2	198.17	6	199.50	199.00	-4.8	8,071	-0.06%
2024/04/15	1	208.00	0	0.00	208.50	1	7,963	0.01%
2024/04/12	2.1	210.76	0	0.00	211.50	2.1	7,933	0.03%
2024/04/10	1.1	211.18	0.3	212.50	211.00	0.8	8,052	0.01%
2024/04/08	0.4	210.00	0	0.00	210.50	0.4	8,228	0.00%
2024/04/02	1	210.00	4	209.50	209.50	-3	8,294	-0.04%
2024/04/01	30.1	209.29	32	208.05	208.00	-1.9	8,371	-0.02%
2024/03/29	29	211.33	23	216.61	214.50	6	8,349	0.07%
2024/03/28	8	215.19	4	216.63	215.00	4	8,105	0.05%
2024/03/27	1	214.00	29	223.48	223.50	-28	7,891	-0.35%
2024/03/26	12.2	218.08	1	220.50	214.00	11.2	7,710	0.15%
2024/03/25	7.5	220.09	0	0.00	220.00	7.5	7,706	0.10%
2024/03/22	16.4	225.38	3.1	223.71	224.00	13.3	7,788	0.17%
2024/03/21	6.1	232.76	2.3	234.92	232.50	3.8	7,772	0.05%
2024/03/20	8.4	237.03	8.1	237.38	240.00	0.3	7,614	0.00%
2024/03/19	3.2	220.46	15	225.74	226.00	-11.8	7,048	-0.17%
2024/03/18	1	205.00	0	0.00	207.50	1	6,610	0.02%
2024/03/15	2	208.00	0.2	207.00	207.50	1.8	6,664	0.03%
2024/03/14	2.4	217.37	1	216.45	208.50	1.4	6,596	0.02%
2024/03/13	3	219.50	10.3	219.48	215.50	-7.3	6,432	-0.11%
2024/03/12	1.1	210.07	2	213.25	214.50	-1	6,260	-0.02%
2024/03/11	8.1	211.38	0	0.00	209.00	8.1	6,205	0.13%
2024/03/08	2.2	213.74	4.4	214.12	209.00	-2.2	6,145	-0.04%
2024/03/07	0	200.50	2	199.25	200.50	-2	5,714	-0.03%
2024/03/06	2.3	196.57	2	197.00	197.00	0.3	5,628	0.01%
2024/03/05	1	193.50	0	0.00	197.00	1	5,650	0.02%
2024/03/04	1	193.00	0	192.50	193.50	1	5,690	0.02%
2024/03/01	0.1	190.75	26	190.83	189.50	-25.9	5,804	-0.45%
2024/02/27	0.1	188.00	0	0.00	186.00	0.1	5,798	0.00%
2024/02/23	0.2	188.00	0	0.00	187.00	0.2	5,808	0.00%
2024/02/21	0	0.00	5.1	186.20	185.50	-5.1	5,847	-0.09%
2024/02/19	2	185.00	0	0.00	184.50	2	5,904	0.03%
2024/02/16	2.1	182.74	0	0.00	184.00	2.1	5,919	0.03%
2024/02/15	16.2	183.75	4.5	185.83	184.00	11.6	5,927	0.20%
2024/02/05	0	0.00	1	190.50	192.00	-1	5,864	-0.02%
2024/02/02	5	191.40	0.5	192.00	191.00	4.5	5,886	0.08%
2024/02/01	4.2	191.67	0	0.00	191.50	4.2	5,896	0.07%
2024/01/31	1	192.00	0	0.00	192.00	1	5,965	0.02%
2024/01/26	7.1	193.00	0	0.00	192.50	7.1	6,078	0.12%
2024/01/25	3	196.00	1	200.50	195.00	2	6,152	0.03%
2024/01/24	0	0.00	2.1	203.48	203.50	-2.1	6,207	-0.03%
2024/01/23	0	199.50	8	199.50	201.00	-8	6,164	-0.13%
2024/01/22	6	195.42	0	0.00	196.00	6	6,117	0.10%
2024/01/19	1	195.50	11	197.50	197.50	-10	6,077	-0.16%
2024/01/18	0.2	194.50	2	192.50	195.50	-1.8	6,074	-0.03%
2024/01/16	15	195.03	1	197.00	196.00	14	5,862	0.24%
2024/01/12	1	198.00	0	0.00	200.00	1	5,744	0.02%
2024/01/11	2	200.00	13.1	199.70	200.00	-11.1	5,675	-0.19%
2024/01/10	0	0.00	0.1	195.00	196.50	-0.1	5,572	0.00%
2024/01/09	0	0.00	1	193.49	193.00	-1	5,525	-0.02%
2024/01/05	4.7	190.26	3.1	190.40	191.50	1.6	5,465	0.03%
2024/01/04	2	193.75	0	0.00	191.50	2	5,417	0.04%
2024/01/03	1.1	193.00	0	0.00	193.00	1.1	5,373	0.02%
2024/01/02	5.2	194.58	2	194.00	201.00	3.2	5,226	0.06%
2023/12/29	3.1	193.57	6.8	195.51	196.00	-3.8	5,147	-0.07%
2023/12/28	5	197.20	0.1	199.00	196.00	4.9	5,112	0.10%
2023/12/27	3.6	200.07	4.3	200.31	200.50	-0.7	5,047	-0.01%
2023/12/26	0.1	205.00	3	203.83	207.50	-2.9	4,939	-0.06%
2023/12/25	0	0.00	1	195.50	198.50	-1	4,817	-0.02%
2023/12/21	0.1	198.50	0.1	198.00	198.50	0.1	4,666	0.00%
2023/12/20	1	198.00	0	0.00	198.00	1	4,595	0.02%
2023/12/19	2	196.75	0.4	198.29	200.50	1.7	4,467	0.04%
2023/12/18	2	201.00	3.1	201.51	200.50	-1.1	4,314	-0.02%
2023/12/15	3	196.83	1.1	197.52	197.50	2	4,171	0.05%
2023/12/14	0	0.00	2.2	190.27	191.50	-2.2	3,986	-0.05%
2023/12/13	0.2	187.50	0	0.00	187.50	0.2	3,933	0.01%
2023/12/12	1.2	190.58	2	189.00	190.50	-0.8	3,934	-0.02%
2023/12/11	0	0.00	1	186.50	185.50	-1	3,931	-0.03%
2023/12/08	0	0.00	1	185.50	184.50	-1	3,926	-0.03%
2023/12/05	1	179.50	0.1	180.50	180.50	1	3,885	0.02%
2023/12/04	1	183.50	0.1	183.50	183.00	1	3,840	0.02%
2023/12/01	0	0.00	1	184.00	184.50	-1	3,828	-0.03%
2023/11/30	1	183.00	0.4	185.50	183.00	0.6	3,797	0.02%
2023/11/29	0	0.00	5.1	184.70	185.00	-5.1	3,750	-0.13%
2023/11/28	5	182.60	2.2	182.33	182.00	2.8	3,641	0.08%
2023/11/24	0	0.00	0.5	179.00	179.00	-0.5	3,449	-0.01%
2023/11/22	0	0.00	1	174.50	173.50	-1	3,373	-0.03%
2023/11/21	0	0.00	1	175.00	175.00	-1	3,346	-0.03%
2023/11/17	0	0.00	3.2	176.88	177.50	-3.2	3,321	-0.10%
2023/11/16	0	0.00	0.3	174.00	176.50	-0.3	3,282	-0.01%
2023/11/15	0	0.00	2	175.00	174.00	-2	3,243	-0.06%
2023/11/14	0	0.00	4	172.50	173.50	-4	3,212	-0.12%
2023/11/13	1	176.50	0	0.00	175.50	1	3,173	0.03%
2023/11/10	0	0.00	1.1	174.04	175.00	-1.1	3,157	-0.03%
2023/11/09	1.3	172.35	0	173.00	172.50	1.3	3,140	0.04%
2023/11/08	0	0.00	1	174.00	172.50	-1	3,184	-0.03%
2023/11/07	2	175.00	4.3	174.47	175.00	-2.3	3,141	-0.07%
2023/11/06	1.1	175.48	1	175.50	175.00	0.1	3,148	0.00%
2023/11/03	2	173.25	1	173.00	173.00	1	3,136	0.03%
2023/11/02	0.1	172.50	2	171.75	173.00	-2	3,191	-0.06%
2023/11/01	1.2	167.21	2	168.25	170.00	-0.8	3,118	-0.03%
2023/10/31	1	164.50	5	164.40	163.50	-4	3,015	-0.13%
2023/10/30	0	0.00	1	165.00	164.50	-1	3,108	-0.03%
2023/10/26	3	159.67	0	0.00	159.00	3	3,209	0.09%
2023/10/25	3	162.92	1	162.50	162.50	2	3,262	0.06%
2023/10/24	2	161.00	0	0.00	161.00	2	3,337	0.06%
2023/10/20	1	161.50	1	161.50	161.50	0	3,591	0.00%
2023/10/19	1	161.50	0	0.00	162.50	1	3,703	0.03%
2023/10/18	0	0.00	1	164.00	163.50	-1	3,798	-0.03%
2023/10/17	1	166.50	20	166.50	166.00	-19	3,867	-0.49%
2023/10/12	1	166.50	2	165.50	166.50	-1	4,350	-0.02%
2023/10/11	1	163.50	1	164.50	164.50	0	4,611	0.00%
2023/10/05	0	0.00	10	161.10	162.00	-10	5,309	-0.19%
2023/10/04	0	0.00	0.2	158.50	159.00	-0.2	5,327	0.00%
2023/10/02	0.2	159.50	3	160.67	162.00	-2.8	5,302	-0.05%
2023/09/28	1	157.50	0	0.00	157.00	1	5,299	0.02%
2023/09/27	1	156.00	1	157.00	157.00	0	5,305	0.00%
2023/09/26	4	158.50	0	0.00	157.00	4	5,314	0.08%
2023/09/25	3	159.50	0	0.00	160.50	3	5,316	0.06%
2023/09/20	1	163.00	0	0.00	162.00	1	5,322	0.02%
2023/09/19	1	164.00	0	0.00	163.50	1	5,329	0.02%
2023/09/15	1	166.00	1	165.50	166.50	0	5,428	0.00%
2023/09/14	0	0.00	11	165.05	164.00	-11	5,382	-0.20%
2023/09/12	21	161.50	0	0.00	161.00	21	5,355	0.39%
2023/09/11	1	157.50	0	0.00	157.00	1	5,353	0.02%
2023/09/06	1	159.50	0	0.00	158.50	1	5,367	0.02%
2023/09/04	11	160.05	0	0.00	160.00	11	5,371	0.20%
2023/08/31	2	157.50	0	0.00	156.50	2	5,404	0.04%
2023/08/30	2	156.75	0	0.00	156.50	2	5,424	0.04%
2023/08/29	1	155.50	0	0.00	155.50	1	5,451	0.02%
2023/08/28	0	0.00	0.2	154.00	154.50	-0.2	5,477	0.00%
2023/08/24	0	0.00	5	153.50	154.50	-5	5,537	-0.09%
2023/08/23	0	0.00	1.1	155.50	155.00	-1.1	5,562	-0.02%
2023/08/22	1	153.00	0	0.00	153.00	1	5,614	0.02%
2023/08/21	2	153.25	5	153.00	153.50	-3	5,652	-0.05%
2023/08/18	4.1	154.76	13	153.50	154.00	-8.9	5,687	-0.16%
2023/08/17	1.1	155.41	1	153.00	156.50	0.1	5,682	0.00%
2023/08/16	2	151.75	1	153.50	152.00	1	5,669	0.02%
2023/08/14	0.2	154.00	0	0.00	154.50	0.2	5,662	0.00%
2023/08/11	1.4	157.35	0	0.00	157.50	1.4	5,620	0.02%
2023/08/09	1.1	159.09	1	159.50	160.00	0.1	5,595	0.00%
2023/08/08	4.2	161.23	0	0.00	161.50	4.2	5,567	0.07%
2023/08/07	1	167.00	0	0.00	167.50	1	5,498	0.02%
2023/08/04	0	0.00	0.5	165.00	165.50	-0.5	5,469	-0.01%
2023/08/02	4.1	167.90	0	0.00	163.00	4.1	5,465	0.08%
2023/08/01	1.2	168.63	0	0.00	168.50	1.2	5,424	0.02%
2023/07/31	2.1	171.01	0	0.00	171.50	2.1	5,375	0.04%
2023/07/28	2	170.00	3.1	171.47	171.00	-1.1	5,311	-0.02%
2023/07/27	1.1	168.45	2.2	170.00	169.50	-1.1	5,230	-0.02%
2023/07/26	10.5	169.54	1	165.50	165.50	9.5	5,150	0.18%
2023/07/25	8	176.69	1.1	177.55	175.50	6.9	4,990	0.14%
2023/07/24	2	180.75	1	179.50	180.50	1	4,881	0.02%
2023/07/21	2.3	179.00	4.1	179.39	180.00	-1.8	4,755	-0.04%
2023/07/20	0.2	183.00	0	0.00	181.50	0.2	4,673	0.00%
2023/07/19	8.1	182.76	2	184.75	179.00	6.1	4,567	0.13%
2023/07/18	4	180.63	15	181.20	183.00	-11	4,378	-0.25%
2023/07/17	5.1	183.80	1.2	183.08	182.00	3.8	4,233	0.09%
2023/07/14	7	180.79	19.1	184.58	185.00	-12.1	4,107	-0.29%
2023/07/13	7.3	178.37	4.3	180.12	177.50	3.1	3,826	0.08%
2023/07/12	13.1	173.17	13.2	173.15	176.50	-0.1	3,439	0.00%
2023/07/10	0	0.00	5	160.50	160.00	-5	3,063	-0.16%
2023/07/07	0	0.00	4	159.49	159.00	-4	3,079	-0.13%
2023/07/06	6	160.83	0	0.00	161.00	6	3,086	0.19%
2023/07/05	4	162.50	0	0.00	161.50	4	3,110	0.13%
2023/07/04	2	161.51	0	0.00	161.50	2	3,100	0.07%
2023/06/30	0	0.00	13	161.50	161.50	-13	3,136	-0.41%
2023/06/21	8	156.81	0.3	157.17	156.00	7.7	3,097	0.25%
2023/06/20	2	160.50	0	0.00	160.50	2	3,024	0.07%
2023/06/19	5	162.50	0.2	162.50	162.00	4.8	3,062	0.16%
2023/06/16	1.1	163.45	2	162.75	164.00	-0.9	3,044	-0.03%
2023/06/15	0	0.00	8	160.50	161.50	-8	3,018	-0.27%
2023/06/14	3	160.33	6	160.75	160.00	-3	3,166	-0.09%
2023/06/13	4	160.00	8	160.00	159.50	-4	3,155	-0.13%
2023/06/09	3.1	156.53	0	0.00	156.50	3.1	3,167	0.10%
2023/06/08	3	156.50	0.1	156.50	156.00	2.9	3,152	0.09%
2023/06/07	0.2	158.63	0	0.00	159.00	0.2	3,186	0.01%
2023/06/06	2	156.50	5	158.00	157.00	-3	3,200	-0.09%
2023/06/05	0	0.00	1	160.26	160.00	-1	3,184	-0.03%
2023/06/02	1	158.00	5	158.00	158.00	-4	3,186	-0.13%
2023/05/30	0.1	159.50	1	159.00	159.00	-1	3,136	-0.03%
2023/05/29	2.3	160.18	4	159.50	159.50	-1.7	3,164	-0.05%
2023/05/26	17.2	158.09	0	0.00	158.50	17.2	3,150	0.54%
2023/05/25	1	155.00	0	0.00	156.50	1	3,128	0.03%
2023/05/24	1	153.50	11.1	154.91	155.50	-10.1	3,096	-0.33%
2023/05/23	1.1	154.02	11	154.00	153.00	-10	3,068	-0.32%
2023/05/22	0.1	152.50	0	0.00	153.00	0.1	3,047	0.00%
2023/05/18	1.1	152.00	0.1	153.00	152.50	1	3,002	0.03%
2023/05/17	0.3	150.50	0	0.00	150.50	0.3	2,987	0.01%
2023/05/16	1	149.50	0	0.00	148.50	1	2,967	0.03%
2023/05/11	0.1	147.25	0	0.00	146.50	0.1	2,950	0.00%
2023/05/09	12	152.46	0	0.00	151.00	12	2,947	0.41%
2023/05/08	0	0.00	11	155.00	154.50	-11	2,946	-0.37%
2023/05/02	0	0.00	2	150.50	150.00	-2	3,042	-0.07%
2023/04/28	0.1	148.50	1	148.50	147.50	-1	3,118	-0.03%
2023/04/26	0	0.00	4	143.00	144.50	-4	3,125	-0.13%
2023/04/25	12.2	144.44	0	146.50	144.00	12.1	3,132	0.39%
2023/04/24	1.1	148.52	0	0.00	148.00	1.1	3,116	0.04%
2023/04/21	1	149.50	0	0.00	149.00	1	3,251	0.03%
2023/04/20	0.1	152.50	0	0.00	149.00	0.1	3,261	0.00%
2023/04/19	4.1	153.36	0	0.00	151.50	4.1	3,293	0.12%
2023/04/18	4	154.12	0	0.00	153.00	4	3,307	0.12%
2023/04/17	3	155.50	0	0.00	155.00	3	3,310	0.09%
2023/04/11	0	0.00	1	158.00	157.00	-1	3,357	-0.03%
2023/04/10	0	158.50	1	157.50	156.50	-1	3,374	-0.03%
2023/04/07	0	0.00	6	154.50	154.50	-6	3,330	-0.18%
2023/04/06	6	153.42	0	0.00	152.50	6	3,321	0.18%
2023/03/31	5	157.70	12	158.00	156.00	-7	3,311	-0.21%
2023/03/29	1	153.50	0	0.00	153.50	1	3,355	0.03%
2023/03/28	12	155.42	0	0.00	154.00	12	3,451	0.35%
2023/03/27	4	156.63	13	157.50	157.00	-9	3,461	-0.26%
2023/03/24	1.1	156.00	0	0.00	156.50	1.1	3,506	0.03%
2023/03/22	1	154.00	0	0.00	154.00	1	3,486	0.03%
2023/03/21	1	152.50	0	0.00	152.50	1	3,432	0.03%
2023/03/20	1.1	151.59	2	152.00	152.00	-0.9	3,439	-0.03%
2023/03/17	13.1	155.47	0	0.00	154.00	13.1	3,404	0.38%
2023/03/15	0	0.00	7	158.00	157.50	-7	3,260	-0.21%
2023/03/13	1	154.50	0.3	155.00	157.00	0.7	3,238	0.02%
2023/03/10	8	156.31	0	0.00	156.00	8	3,232	0.25%
2023/03/09	0	0.00	8	162.50	162.00	-8	3,243	-0.25%
2023/03/08	1	161.00	0	0.00	162.00	1	3,232	0.03%
2023/03/01	8	154.00	6	157.00	159.50	2	3,243	0.06%
2023/02/24	8	159.69	2	160.50	159.00	6	3,199	0.19%
2023/02/23	2.3	163.87	17	163.85	164.50	-14.7	3,185	-0.46%
2023/02/22	2	159.00	5	157.50	160.00	-3	3,228	-0.09%
2023/02/20	10	162.00	0	0.00	161.50	10	3,438	0.29%
2023/02/15	5	159.20	0	159.00	157.50	5	3,886	0.13%
2023/02/14	3	161.83	1	161.50	161.50	2	3,988	0.05%
2023/02/13	0	0.00	1	161.00	162.00	-1	4,029	-0.02%
2023/02/10	3	162.83	1	162.50	163.00	2	4,154	0.05%
2023/02/08	2	165.00	11	164.50	165.00	-9	4,329	-0.21%
2023/02/07	1	162.00	0	0.00	163.00	1	4,319	0.02%
2023/02/06	12	161.13	4	159.75	159.50	8	4,351	0.18%
2023/02/03	0	165.50	0	0.00	165.50	0	4,322	0.00%
2023/01/31	0.2	162.00	0	0.00	162.50	0.2	4,290	0.00%
2023/01/30	0	160.50	0	0.00	160.50	0	4,233	0.00%
2023/01/16	0	0.00	0.1	156.00	155.50	-0.1	4,230	0.00%
2023/01/13	1	155.60	0	0.00	155.00	1	4,252	0.02%
2023/01/12	1.1	157.47	22	157.34	156.50	-20.9	4,267	-0.49%
2023/01/11	13	159.96	3	160.67	161.50	10	4,273	0.23%
2023/01/10	7	156.50	0	0.00	156.50	7	4,166	0.17%
2023/01/09	2	153.50	17	153.71	156.00	-15	4,184	-0.36%
2023/01/06	0	0.00	4	150.00	150.50	-4	4,186	-0.10%
2023/01/05	0	0.00	2	147.50	146.50	-2	4,272	-0.05%
2022/12/30	2	140.50	0	0.00	139.50	2	4,437	0.05%
2022/12/29	1	138.00	0	0.00	138.50	1	4,461	0.02%
2022/12/28	0.1	138.50	0	0.00	138.00	0.1	4,519	0.00%
2022/12/26	1	143.50	0	0.00	143.00	1	4,613	0.02%
2022/12/22	0	0.00	1	145.50	145.50	-1	4,824	-0.02%
2022/12/20	4	149.99	0	0.00	144.00	4	5,049	0.08%
2022/12/19	5	151.50	0	0.00	153.50	5	5,032	0.10%
2022/12/16	6	153.42	0	0.00	153.50	6	5,039	0.12%
2022/12/15	0	0.00	11	158.50	158.50	-11	4,993	-0.22%
2022/12/14	0	0.00	0.1	156.50	157.00	-0.1	5,017	0.00%
2022/12/12	6	152.58	0	0.00	153.50	6	5,053	0.12%
2022/12/07	0	0.00	2	154.00	155.00	-2	5,069	-0.04%
2022/12/06	4	159.75	0	0.00	158.50	4	5,068	0.08%
2022/12/05	1	162.00	1	163.00	162.00	0	5,107	0.00%
2022/12/02	1	161.50	0	0.00	161.50	1	5,158	0.02%
2022/11/30	0	0.00	5	157.50	159.00	-5	5,157	-0.10%
2022/11/29	3.1	155.02	1	156.50	156.00	2.1	5,186	0.04%
2022/11/28	2.1	155.87	0	0.00	158.00	2.1	5,196	0.04%
2022/11/25	2	158.25	2	160.25	158.00	0	5,199	0.00%
2022/11/22	2	157.50	1	156.50	158.50	1	5,298	0.02%
2022/11/18	1	159.00	4	159.88	156.50	-3	5,346	-0.06%
2022/11/17	1	159.50	0	0.00	162.00	1	5,279	0.02%
2022/11/16	2	160.50	12.5	160.50	162.00	-10.5	5,259	-0.20%
2022/11/15	3	161.17	7	160.29	162.00	-4	5,155	-0.08%
2022/11/14	3	154.33	1	156.50	155.50	2	5,060	0.04%
2022/11/11	12.1	155.76	15	156.60	155.00	-2.9	5,034	-0.06%
2022/11/10	4	146.75	6	146.75	147.00	-2	4,979	-0.04%
2022/11/09	3	140.50	0	0.00	142.00	3	4,940	0.06%
2022/11/08	1	140.50	2.1	140.00	139.00	-1.1	4,940	-0.02%
2022/11/07	3.1	137.52	0	0.00	137.50	3.1	4,873	0.06%
2022/11/04	1	129.50	0	0.00	130.50	1	4,890	0.02%
2022/11/03	0	0.00	2	124.75	127.50	-2	4,889	-0.04%
2022/11/02	1	127.50	0	0.00	127.00	1	4,998	0.02%
2022/11/01	0	0.00	2	125.25	125.50	-2	5,005	-0.04%
2022/10/28	1	122.50	0	0.00	121.50	1	5,237	0.02%
2022/10/19	0	0.00	0.1	124.00	120.50	-0.1	5,171	0.00%
2022/10/18	1	122.00	0	0.00	122.50	1	5,159	0.02%
2022/10/13	0	119.41	0	0.00	117.00	0	5,300	0.00%
2022/10/07	1	132.00	0	0.00	131.00	1	5,208	0.02%
2022/10/06	0	134.50	1	135.50	136.50	-1	5,207	-0.02%
2022/10/05	2	136.00	0	0.00	135.50	2	5,209	0.04%
2022/10/04	0	133.00	0	0.00	133.00	0	5,177	0.00%
2022/09/30	1.2	127.58	3	131.17	131.00	-1.8	5,141	-0.04%
2022/09/29	0	0.00	2.1	132.98	131.00	-2.1	5,093	-0.04%
2022/09/28	1.1	132.09	0	0.00	132.00	1.1	5,042	0.02%
2022/09/27	1	138.01	26	137.71	140.50	-25	4,938	-0.51%
2022/09/26	14	150.64	0	0.00	148.50	14	4,850	0.29%
2022/09/22	2	154.50	0	0.00	156.50	2	4,893	0.04%
2022/09/20	0	0.00	1	161.00	161.50	-1	4,902	-0.02%
2022/09/19	1	162.00	0	0.00	159.50	1	4,929	0.02%
2022/09/16	2	161.00	0	0.00	160.50	2	4,974	0.04%
2022/09/15	0.2	166.00	1	167.50	164.00	-0.8	5,015	-0.02%
2022/09/13	5	167.60	2	168.50	167.00	3	5,132	0.06%
2022/09/12	1	166.50	4	167.63	168.50	-3	5,211	-0.06%
2022/09/08	1	164.00	3	164.67	163.50	-2	5,360	-0.04%
2022/09/07	2	158.00	5	159.00	158.50	-3	5,372	-0.06%
2022/09/06	1	161.00	6	163.50	163.50	-5	5,371	-0.09%
2022/09/05	5	161.60	1	161.50	162.00	4	5,435	0.07%
2022/09/02	0	0.00	0.1	167.00	166.00	-0.1	5,510	0.00%
2022/09/01	1	164.50	4.1	164.63	164.50	-3.1	5,499	-0.06%
2022/08/31	5	167.30	4	167.50	167.50	1	5,561	0.02%
2022/08/30	1	168.00	2	167.00	168.00	-1	5,559	-0.02%
2022/08/29	5	160.30	15	161.33	161.00	-10	5,496	-0.18%
2022/08/26	0	0.00	2	166.00	166.50	-2	5,514	-0.04%
2022/08/23	0	0.00	4	162.63	166.00	-4	5,648	-0.07%
2022/08/22	9.1	167.20	1	166.50	164.50	8.1	5,753	0.14%
2022/08/19	0.1	167.53	0	0.00	166.00	0.1	5,751	0.00%
2022/08/18	0	0.00	0.1	166.50	169.00	-0.1	5,698	0.00%
2022/08/17	4	165.63	10	166.65	167.50	-6	5,659	-0.11%
2022/08/16	5	164.20	2	163.75	163.00	3	5,586	0.05%
2022/08/15	1	162.00	1	161.50	160.00	0	5,515	0.00%
2022/08/12	0	0.00	10.1	161.50	161.50	-10.1	5,470	-0.18%
2022/08/11	6	161.75	4	161.13	161.00	2	5,467	0.04%
2022/08/10	12	155.08	0	0.00	156.50	12	5,418	0.22%
2022/08/09	2	154.76	1.6	154.53	155.50	0.4	5,402	0.01%
2022/08/03	1	137.50	5	139.00	138.00	-4	5,406	-0.07%
2022/08/02	5	137.70	0	0.00	138.00	5	5,432	0.09%
2022/07/29	10	143.00	0	0.00	142.50	10	5,481	0.18%
2022/07/28	1	142.00	0	0.00	142.00	1	5,588	0.02%
2022/07/26	0	0.00	0	142.50	141.50	0	5,703	0.00%
2022/07/22	0.1	146.00	0	0.00	146.00	0.1	5,808	0.00%
2022/07/20	0	0.00	1.1	142.03	142.00	-1.1	5,829	-0.02%
2022/07/19	1	139.00	10	139.50	139.00	-9	5,823	-0.15%
2022/07/15	1	141.00	0	0.00	141.00	1	5,809	0.02%
2022/07/14	0	139.00	0	0.00	138.00	0	5,776	0.00%
2022/07/13	1.1	139.46	5	139.00	138.50	-3.9	5,750	-0.07%
2022/07/12	5	136.10	0	0.00	136.50	5	5,740	0.09%
2022/07/11	0	142.00	0	0.00	141.00	0	5,750	0.00%
2022/07/08	19.7	140.69	9	141.78	140.50	10.7	5,736	0.19%
2022/07/07	0	138.00	5	138.00	138.50	-5	5,719	-0.09%
2022/07/06	0	134.00	0	0.00	133.00	0	5,828	0.00%
2022/07/05	6.2	137.14	5	139.50	138.00	1.2	5,852	0.02%
2022/07/04	1	138.00	2	136.75	137.50	-1	5,854	-0.02%
2022/07/01	0	136.96	0	0.00	139.00	0	5,867	0.00%
2022/06/30	2.1	141.52	1	141.50	141.00	1.1	5,781	0.02%
2022/06/29	1	143.50	0	0.00	145.50	1	5,775	0.02%
2022/06/28	2	146.01	1	148.00	146.50	1	5,780	0.02%
2022/06/24	0	0.00	4	146.38	147.00	-4	5,751	-0.07%
2022/06/23	2	140.75	3	142.50	143.50	-1	5,748	-0.02%
2022/06/22	3	144.67	2	142.00	143.00	1	5,747	0.02%
2022/06/21	1	143.00	0	0.00	146.50	1	5,723	0.02%
2022/06/20	9	146.06	6	142.75	142.50	3	5,801	0.05%
2022/06/17	10	147.01	8	145.88	150.00	2	5,724	0.04%
2022/06/16	1	157.50	25	158.98	156.50	-24	5,598	-0.43%
2022/06/15	6	161.00	7.2	161.44	162.00	-1.2	5,656	-0.02%
2022/06/14	7	159.51	38	159.97	160.50	-31	5,814	-0.53%
2022/06/13	12.1	161.49	2	162.75	161.50	10.1	5,805	0.17%
2022/06/10	10	172.00	1	170.50	171.00	9	5,781	0.16%
2022/06/09	10.1	171.01	50	173.00	173.00	-39.9	5,831	-0.68%
2022/06/08	2	169.50	2	170.50	170.00	0	5,773	0.00%
2022/06/07	7	168.57	1	168.50	169.00	6	5,831	0.10%
2022/06/06	6	170.08	5	171.00	171.00	1	5,863	0.02%
2022/06/02	5	168.71	1.1	168.23	170.00	3.9	5,915	0.07%
2022/06/01	71	170.14	2	169.52	169.50	69	6,035	1.14%
2022/05/31	3.1	171.18	1.1	172.48	172.50	2	5,993	0.03%
2022/05/30	18.3	171.06	8	170.44	170.50	10.3	5,949	0.17%
2022/05/27	0	0.00	3	162.50	162.00	-3	5,795	-0.05%
2022/05/26	2	159.00	1	161.00	159.00	1	5,807	0.02%
2022/05/25	10	160.85	1	159.50	161.00	9	5,839	0.15%
2022/05/24	0.1	159.44	1	156.00	156.50	-0.9	5,923	-0.02%
2022/05/23	1	165.50	0	0.00	162.50	1	5,895	0.02%
2022/05/19	3	160.17	3	160.00	162.50	0	5,962	0.00%
2022/05/18	3	166.17	1	165.50	164.50	2	5,926	0.03%
2022/05/17	1	162.00	1	162.49	163.50	0	5,853	0.00%
2022/05/16	1	158.01	0	0.00	158.50	1	5,876	0.02%
2022/05/13	4	160.88	14	161.79	160.50	-10	5,791	-0.17%
2022/05/11	3	155.67	2	154.75	155.00	1	5,794	0.02%
2022/05/10	0	0.00	1	151.00	155.00	-1	5,921	-0.02%
2022/05/05	2	156.25	7.1	158.63	157.50	-5.1	6,353	-0.08%
2022/05/04	5.1	154.58	0	0.00	153.00	5.1	6,409	0.08%
2022/05/03	1	149.50	2	148.25	149.50	-1	6,360	-0.02%
2022/04/28	8	144.69	7	145.64	146.50	1	6,540	0.02%
2022/04/27	4.1	142.20	3.5	140.79	145.00	0.6	6,504	0.01%
2022/04/26	1	145.50	0.3	149.50	146.00	0.7	6,482	0.01%
2022/04/25	0.3	147.80	1	147.00	148.00	-0.8	6,546	-0.01%
2022/04/22	1	156.50	0	0.00	152.50	1	6,512	0.02%
2022/04/21	0.4	160.07	1	158.00	157.50	-0.7	6,574	-0.01%
2022/04/20	1.7	156.89	0.2	157.50	156.00	1.5	6,663	0.02%
2022/04/19	0.2	157.97	0	160.00	156.50	0.2	6,912	0.00%
2022/04/18	0.4	157.13	1.5	154.63	156.50	-1.1	7,026	-0.02%
2022/04/15	0.1	156.71	1	159.00	156.00	-0.9	7,085	-0.01%
2022/04/14	1	161.51	0	0.00	161.50	1	7,253	0.01%
2022/04/13	1.1	160.62	3	162.33	162.50	-2	7,328	-0.03%
2022/04/12	3.1	159.18	0	0.00	159.50	3.1	7,483	0.04%
2022/04/11	1.2	165.58	0	0.00	165.50	1.2	7,609	0.02%
2022/04/08	0.3	170.83	2.2	170.73	172.00	-1.9	7,770	-0.02%
2022/04/07	0.1	172.02	0	0.00	171.50	0.1	7,741	0.00%
2022/04/06	10	170.50	0	0.00	171.50	10	7,763	0.13%
2022/04/01	1	175.53	1	175.00	176.50	0	7,802	0.00%
2022/03/31	3	177.83	2.1	177.79	177.00	1	7,894	0.01%
2022/03/30	3	179.17	13	179.77	178.50	-10	7,942	-0.13%
2022/03/29	3.1	177.01	1	177.00	176.50	2.1	8,113	0.03%
2022/03/28	2	175.99	1	177.00	176.50	1	8,132	0.01%
2022/03/25	3	181.33	3	180.17	179.50	0	8,152	0.00%
2022/03/24	0	0.00	2	181.50	183.00	-2	8,147	-0.02%
2022/03/23	4.2	182.38	0	0.00	182.00	4.2	8,170	0.05%
2022/03/22	1	179.00	0	0.00	180.00	1	8,237	0.01%
2022/03/21	9.1	178.28	4	177.75	178.50	5.1	8,264	0.06%
2022/03/18	3.2	178.63	3	178.17	177.50	0.2	8,286	0.00%
2022/03/17	7	178.50	2.1	177.14	180.00	4.9	8,312	0.06%
2022/03/16	2	169.25	2	170.50	170.50	0	8,352	0.00%
2022/03/15	7.2	167.82	5	166.60	166.00	2.2	8,477	0.03%
2022/03/14	0	0.00	3	175.17	173.00	-3	8,660	-0.03%
2022/03/11	11.1	170.96	3	172.33	171.50	8.1	8,657	0.09%
2022/03/10	2.2	175.26	2	177.00	174.50	0.2	8,672	0.00%
2022/03/09	4.1	172.02	1	172.00	172.50	3.1	8,760	0.04%
2022/03/08	1.2	169.00	2	170.50	169.00	-0.8	8,757	-0.01%
2022/03/07	5.1	171.61	6	172.92	173.00	-0.9	8,744	-0.01%
2022/03/04	1	182.50	3	181.67	183.00	-2	8,684	-0.02%
2022/03/03	3	185.16	2	187.00	183.50	1	8,852	0.01%
2022/03/01	5.1	186.11	6	185.92	187.00	-0.9	9,107	-0.01%
2022/02/25	6.1	183.20	14	184.18	182.00	-7.9	9,655	-0.08%
2022/02/24	30.3	184.24	26.2	183.59	183.00	4.2	9,843	0.04%
2022/02/23	0	0.00	1	192.00	192.00	-1	10,009	-0.01%
2022/02/22	9.1	188.54	5.1	188.58	188.50	4	10,036	0.04%
2022/02/21	0.1	194.00	0	0.00	194.50	0.1	10,029	0.00%
2022/02/18	0	0.00	4	193.50	195.00	-4	10,098	-0.04%
2022/02/17	3.7	194.00	0	194.00	193.50	3.6	10,164	0.04%
2022/02/16	4.1	192.63	2.1	194.96	192.50	2	10,203	0.02%
2022/02/15	5.2	193.88	2	196.00	192.50	3.2	10,212	0.03%
2022/02/14	7.1	195.14	3	194.83	194.00	4.1	10,191	0.04%
2022/02/11	2.3	200.78	0	0.00	201.50	2.3	10,126	0.02%
2022/02/10	5.1	205.01	3	204.50	204.00	2.1	10,045	0.02%
2022/02/09	1	198.50	1	200.50	198.50	0	9,887	0.00%
2022/02/08	2.2	197.50	0	0.00	200.00	2.2	9,855	0.02%
2022/02/07	1.3	196.36	2	196.00	199.00	-0.8	9,741	-0.01%
2022/01/26	8	209.06	8	209.94	209.50	0	9,557	0.00%
2022/01/25	1.3	212.85	2.1	213.48	212.50	-0.8	9,569	-0.01%
2022/01/24	6	209.75	2.3	210.28	216.00	3.8	9,677	0.04%
2022/01/21	2.2	204.86	1	204.00	205.50	1.2	9,695	0.01%
2022/01/20	2.1	211.81	0	0.00	212.50	2.1	9,574	0.02%
2022/01/19	5.1	212.61	2	214.00	214.50	3.1	9,518	0.03%
2022/01/18	21.2	217.43	0	0.00	217.00	21.2	9,440	0.22%
2022/01/17	1	219.00	0	0.00	223.50	1	9,339	0.01%
2022/01/14	3.3	219.07	3	221.33	222.50	0.3	9,318	0.00%
2022/01/13	2.5	230.80	1	234.00	229.00	1.5	9,210	0.02%
2022/01/12	1	230.50	1.1	232.68	231.00	-0.1	9,092	0.00%
2022/01/11	5.1	230.73	8.1	231.15	225.50	-2.9	8,854	-0.03%
2022/01/10	3	233.33	3	232.50	233.50	0	8,784	0.00%
2022/01/07	3.3	234.70	8	233.00	235.00	-4.7	8,773	-0.05%
2022/01/06	6	242.25	7.2	241.62	242.50	-1.2	8,574	-0.01%
2022/01/05	6.1	241.60	9.4	244.76	247.00	-3.3	8,532	-0.04%
2022/01/04	7	241.07	11	243.14	245.00	-4	8,353	-0.05%
2022/01/03	5	236.80	5	232.00	231.50	0	8,080	0.00%
2021/12/30	1.3	237.54	5	236.70	236.00	-3.7	7,912	-0.05%
2021/12/29	6.1	236.84	6	236.17	236.50	0.1	7,927	0.00%
2021/12/28	11	234.82	6	235.25	235.00	5	7,876	0.06%
2021/12/27	8.6	233.38	6	232.75	234.50	2.6	7,835	0.03%
2021/12/24	2.1	227.31	11.5	229.28	228.50	-9.4	7,779	-0.12%
2021/12/23	9	226.33	4	228.00	229.00	5	7,737	0.06%
2021/12/22	2	217.50	3	217.67	218.00	-1	7,635	-0.01%
2021/12/21	5	217.90	0	0.00	218.00	5	7,661	0.07%
2021/12/20	1	222.00	0	0.00	219.00	1	7,611	0.01%
2021/12/17	2	224.00	2.2	224.95	225.00	-0.2	7,574	0.00%
2021/12/16	3	227.50	3	224.17	228.50	0	7,506	0.00%
2021/12/15	2	218.25	2	218.25	219.00	0	7,348	0.00%
2021/12/14	8	218.25	0.1	218.00	217.00	7.9	7,303	0.11%
2021/12/13	4	223.63	1.1	222.95	223.00	2.9	7,229	0.04%
2021/12/10	2.1	223.95	7.6	224.79	226.00	-5.5	7,126	-0.08%
2021/12/09	9	220.11	6.2	220.50	220.50	2.8	6,926	0.04%
2021/12/08	3.3	218.82	12.3	219.28	219.00	-9	6,752	-0.13%
2021/12/07	1.1	209.55	0	0.00	209.50	1.1	6,534	0.02%
2021/12/06	2	212.50	1.1	212.50	212.00	0.9	6,504	0.01%
2021/12/03	5	210.40	5	211.00	211.50	0	6,549	0.00%
2021/12/02	2	205.50	2	205.00	205.00	0	6,505	0.00%
2021/12/01	5.3	206.06	3	206.33	206.50	2.3	6,555	0.03%
2021/11/30	5.1	207.79	1	207.50	207.00	4.1	6,532	0.06%
2021/11/29	7.1	207.02	8	203.69	205.00	-0.9	6,545	-0.01%
2021/11/26	3.1	203.03	7.1	201.10	200.50	-4.1	6,407	-0.06%
2021/11/25	1.1	212.86	2.1	213.29	212.50	-1.1	6,371	-0.02%
2021/11/24	24.1	219.72	62	219.50	215.00	-37.9	6,396	-0.59%
2021/11/23	16	207.94	15.2	206.07	207.00	0.8	5,993	0.01%
2021/11/22	13	204.08	11.4	204.59	205.50	1.6	5,969	0.03%
2021/11/19	5	197.70	4	194.75	195.00	1	5,977	0.02%
2021/11/18	1.1	194.64	0.3	198.00	196.00	0.8	6,058	0.01%
2021/11/17	0	0.00	3.1	197.52	198.00	-3.1	6,094	-0.05%
2021/11/16	1.7	194.30	0	0.00	194.50	1.7	6,123	0.03%
2021/11/15	2	193.25	1.5	195.33	193.50	0.5	6,196	0.01%
2021/11/12	1	193.50	2	197.50	193.00	-1	6,252	-0.02%
2021/11/08	0	0.00	30	191.50	191.50	-30	6,364	-0.47%
2021/11/05	1	191.03	1	193.00	193.00	0	6,400	0.00%
2021/11/04	1	193.50	0	0.00	190.50	1	6,437	0.02%
2021/11/03	0	0.00	1	196.00	192.00	-1	6,483	-0.02%
2021/11/02	39	199.85	3	191.00	191.50	36	6,617	0.54%
2021/11/01	2	197.25	4	196.00	197.00	-2	6,518	-0.03%
2021/10/29	1	190.00	1	186.00	189.50	0	6,392	0.00%
2021/10/28	1	183.00	1	183.50	183.00	0	6,313	0.00%
2021/10/27	1	182.50	0	0.00	182.50	1	6,353	0.02%
2021/10/22	1.5	179.00	0	0.00	179.00	1.5	6,741	0.02%
2021/10/21	0	0.00	2	184.00	180.50	-2	6,876	-0.03%
2021/10/20	1	182.00	0	0.00	183.00	1	6,886	0.01%
2021/10/19	1	181.50	1	182.00	183.00	0	7,066	0.00%
2021/10/18	4	179.63	1	179.50	179.00	3	7,159	0.04%
2021/10/13	12	178.25	0.1	178.50	175.00	12	7,552	0.16%
2021/10/12	14	178.07	0.1	178.50	178.00	13.9	7,673	0.18%
2021/10/07	0	181.00	0	0.00	181.50	0	8,099	0.00%
2021/10/05	0.1	170.50	0.1	174.00	176.00	-0.1	8,968	0.00%
2021/10/04	0.1	172.50	1	175.50	172.00	-0.9	9,015	-0.01%
2021/10/01	0	174.50	0.7	175.50	175.50	-0.7	9,120	-0.01%
2021/09/30	0.4	178.70	1	180.50	181.50	-0.6	9,188	-0.01%
2021/09/29	2	177.50	1.1	177.00	174.50	0.9	9,180	0.01%
2021/09/28	1.2	184.00	0	0.00	184.00	1.2	9,168	0.01%
2021/09/27	3	188.67	1	187.50	187.00	2	9,163	0.02%
2021/09/24	2	191.25	1	188.50	191.00	1	9,278	0.01%
2021/09/23	1.1	186.57	1	188.00	187.50	0.1	9,399	0.00%
2021/09/22	3.2	185.73	3	185.83	186.00	0.2	9,675	0.00%
2021/09/17	1	187.00	0	0.00	190.50	1	9,671	0.01%
2021/09/16	0	0.00	1	188.00	189.00	-1	9,806	-0.01%
2021/09/15	0.3	188.50	0	0.00	189.00	0.3	10,108	0.00%
2021/09/13	2.1	192.52	0	0.00	192.00	2.1	10,503	0.02%
2021/09/10	0	188.50	0	0.00	193.50	0	10,554	0.00%
2021/09/08	0	186.00	1	189.00	185.00	-1	10,742	-0.01%
2021/09/07	1	187.00	0	0.00	189.00	1	10,701	0.01%
2021/09/06	0	0.00	1	195.50	195.50	-1	10,626	-0.01%
2021/09/03	0	0.00	2	194.00	194.00	-2	10,585	-0.02%
2021/09/02	1	190.52	3	195.00	189.50	-2	10,684	-0.02%
2021/09/01	1	191.52	1	192.00	194.00	0	10,842	0.00%
2021/08/31	2	191.25	0	0.00	193.00	2	10,880	0.02%
2021/08/30	1	193.50	2	194.50	193.50	-1	10,831	-0.01%
2021/08/27	3.1	191.44	2	189.00	190.00	1.1	10,694	0.01%
2021/08/26	7	189.07	4.1	187.22	187.50	2.9	10,631	0.03%
2021/08/25	0	0.00	3	186.67	191.00	-3	10,485	-0.03%
2021/08/24	3.2	174.00	6.1	176.50	174.00	-2.9	10,262	-0.03%
2021/08/23	7	171.14	0	0.00	174.00	7	10,224	0.07%
2021/08/19	3	164.00	2	165.00	163.50	1	10,107	0.01%
2021/08/18	0	0.00	1	166.00	173.50	-1	10,062	-0.01%
2021/08/17	1.1	170.02	0	0.00	166.00	1.1	10,148	0.01%
2021/08/16	0	175.00	10	172.00	172.50	-10	10,093	-0.10%
2021/08/13	3.2	175.18	0	0.00	172.50	3.2	10,033	0.03%
2021/08/12	2	179.75	3	180.83	179.00	-1	10,040	-0.01%
2021/08/11	0	180.50	1	182.00	180.00	-1	10,077	-0.01%
2021/08/10	0	182.96	0	0.00	182.00	0	10,147	0.00%
2021/08/09	1	186.00	2	186.50	187.00	-1	10,205	-0.01%
2021/08/06	3	194.17	10	192.65	193.00	-7	10,262	-0.07%
2021/08/05	1	204.00	0	0.00	204.00	1	10,235	0.01%
2021/08/04	1	199.00	1	200.50	199.00	0	10,513	0.00%
2021/08/03	10	197.35	1	196.50	199.50	9	10,820	0.08%
2021/08/02	1	190.00	0	0.00	192.50	1	10,893	0.01%
2021/07/30	0	0.00	5	190.90	189.00	-5	10,992	-0.05%
2021/07/29	1	190.00	1	191.00	195.50	0	11,203	0.00%
2021/07/28	20	189.50	16	190.47	189.00	4	11,474	0.04%
2021/07/27	1.4	203.89	11	197.50	196.50	-9.6	11,612	-0.08%
2021/07/26	2	208.77	0	0.00	209.00	2	11,672	0.02%
2021/07/23	7.1	217.62	22	208.70	210.00	-14.9	11,876	-0.13%
2021/07/22	23.4	213.85	3	213.17	212.00	20.4	11,797	0.17%
2021/07/21	3.1	215.20	3.2	215.53	213.00	-0.1	11,968	0.00%
2021/07/20	1.1	210.41	1.2	215.50	209.00	-0.1	12,128	0.00%
2021/07/16	0.1	208.00	0.4	211.00	217.00	-0.3	12,839	0.00%
2021/07/15	2	210.50	0	0.00	213.50	2	13,757	0.01%
2021/07/14	5	210.00	5	211.60	210.50	0	14,389	0.00%
2021/07/13	8	212.25	16.4	214.56	215.50	-8.4	14,242	-0.06%
2021/07/12	6.3	199.62	2	199.00	200.50	4.3	13,477	0.03%
2021/07/09	11	197.27	3.1	197.82	196.00	7.9	13,427	0.06%
2021/07/08	3	198.17	2	198.50	196.00	1	13,477	0.01%
2021/07/07	1	197.00	2.1	196.90	197.00	-1.1	13,466	-0.01%
2021/07/05	1	195.00	2	194.50	194.50	-1	13,610	-0.01%
2021/07/02	0.1	190.00	2	189.75	189.50	-1.9	13,814	-0.01%
2021/07/01	2.2	189.79	2.1	187.81	187.00	0.1	13,871	0.00%
2021/06/30	6	193.67	6.6	194.96	193.00	-0.6	13,947	0.00%
2021/06/29	8	196.25	10	196.00	192.00	-2	13,885	-0.01%
2021/06/28	1	189.50	2.1	190.29	191.50	-1.1	13,710	-0.01%
2021/06/25	6	193.17	1	191.00	191.00	5	13,743	0.04%
2021/06/24	6	188.08	7.1	191.76	194.50	-1.1	13,640	-0.01%
2021/06/23	2.1	188.95	5.1	185.70	191.50	-3	13,369	-0.02%
2021/06/22	1.1	177.18	1	182.50	177.50	0.1	13,018	0.00%
2021/06/21	2.4	177.67	0	0.00	178.00	2.4	13,002	0.02%
2021/06/18	4	188.75	4	187.13	183.00	0	12,987	0.00%
2021/06/17	0	0.00	3.2	183.69	185.00	-3.2	12,867	-0.02%
2021/06/16	3	183.00	2	182.75	180.00	1	12,976	0.01%
2021/06/15	0	0.00	1.4	183.18	182.50	-1.4	13,000	-0.01%
2021/06/11	1	179.00	9	182.28	182.00	-8	13,061	-0.06%
2021/06/10	5.1	181.70	2	181.50	183.00	3.1	13,107	0.02%
2021/06/09	5	180.10	8	181.00	181.00	-3	12,969	-0.02%
2021/06/08	1	174.00	1.1	175.86	174.00	-0.1	12,752	0.00%
2021/06/07	6	169.83	2	171.75	172.00	4	12,733	0.03%
2021/06/04	1	172.50	0	0.00	172.50	1	12,735	0.01%
2021/06/03	2.3	169.57	2.1	171.90	173.00	0.2	12,838	0.00%
2021/06/02	1	166.00	0	0.00	165.00	1	12,791	0.01%
2021/06/01	0	0.00	1	169.00	168.00	-1	12,867	-0.01%
2021/05/31	0.1	167.00	1	170.00	168.50	-0.9	12,884	-0.01%
2021/05/28	1	164.50	13	165.50	165.00	-12	12,907	-0.09%
2021/05/27	0	0.00	2.1	160.10	163.50	-2.1	12,956	-0.02%
2021/05/26	6	164.50	6	161.67	162.00	0	13,006	0.00%
2021/05/25	8	165.63	7	163.86	164.00	1	13,006	0.01%
2021/05/24	0	0.00	2	155.00	156.00	-2	13,123	-0.02%
2021/05/20	1	149.00	9	148.00	147.50	-8	13,666	-0.06%
2021/05/19	16	149.94	4	151.00	150.00	12	13,667	0.09%
2021/05/18	1	154.50	6	153.00	154.50	-5	13,701	-0.04%
2021/05/17	1	148.00	1	143.00	145.00	0	13,815	0.00%
2021/05/14	18	154.11	11	154.73	155.00	7	13,665	0.05%
2021/05/13	13	153.58	12	155.96	152.00	1	13,578	0.01%
2021/05/12	16.2	152.80	19	151.29	155.00	-2.8	13,449	-0.02%
2021/05/11	15.2	159.95	13	158.46	158.00	2.2	13,222	0.02%
2021/05/10	30	174.38	30.1	174.68	172.00	-0.1	13,061	0.00%
2021/05/07	7	176.07	13	176.81	178.50	-6	13,058	-0.05%
2021/05/06	37.1	170.96	43	172.02	172.50	-5.9	13,022	-0.05%
2021/05/05	47.1	173.46	44	175.58	170.50	3.1	12,783	0.02%
2021/05/04	29	184.34	28.2	186.92	183.00	0.8	12,559	0.01%
2021/05/03	95	184.67	80	182.18	183.50	15	12,493	0.12%
2021/04/29	24	197.52	34	198.63	195.50	-10.1	12,639	-0.08%
2021/04/28	13.1	195.13	24	196.21	196.00	-10.9	12,427	-0.09%
2021/04/27	54	197.28	44	198.88	197.50	10	12,426	0.08%
2021/04/26	19	195.40	58.1	196.96	200.00	-39	12,255	-0.32%
2021/04/23	73.1	190.32	104	191.23	192.50	-30.9	12,017	-0.26%	大賣/
2021/04/22	131.3	190.09	132.2	182.78	179.00	-0.9	11,844	-0.01%	大買/大賣/
2021/04/21	103.1	194.21	108.3	197.76	190.50	-5.2	11,537	-0.04%	大買/大賣/
2021/04/20	12.1	178.78	48.5	181.12	190.00	-36.4	10,641	-0.34%
2021/04/19	0	0.00	14	173.29	173.00	-14	9,991	-0.14%
2021/04/16	52	168.77	53	169.72	169.50	-1	10,055	-0.01%
2021/04/15	20	166.50	30	168.00	169.00	-10	10,170	-0.10%
2021/04/14	32.1	166.72	15	167.57	168.50	17.1	10,245	0.17%
2021/04/13	6.2	170.84	8	171.56	170.00	-1.9	10,377	-0.02%
2021/04/12	11	169.73	12	171.00	170.50	-1	10,532	-0.01%
2021/04/09	95	172.78	2	173.50	170.00	93	10,767	0.86%
2021/04/08	16	175.81	49.2	177.14	176.00	-33.2	10,814	-0.31%
2021/04/07	2	174.25	9.1	172.95	172.50	-7.1	10,851	-0.07%
2021/04/06	37	171.47	7.1	172.35	174.00	29.9	11,465	0.26%
2021/04/01	20	169.25	44	170.00	169.50	-24	11,433	-0.21%
2021/03/31	0.1	168.00	24	168.56	169.00	-23.9	11,478	-0.21%
2021/03/30	1	166.50	0	0.00	167.50	1	11,564	0.01%
2021/03/29	0	0.00	0.2	163.50	164.00	-0.2	11,816	0.00%
2021/03/26	3	160.00	3	161.50	161.00	0	12,205	0.00%
2021/03/25	0	0.00	1	160.00	160.50	-1	12,361	-0.01%
2021/03/24	8.4	162.44	0	0.00	162.00	8.4	12,549	0.07%
2021/03/23	1	164.50	1	166.00	166.00	0	12,740	0.00%
2021/03/19	1	166.50	0	0.00	168.00	1	13,214	0.01%
2021/03/18	1	165.50	0	0.00	167.00	1	13,270	0.01%
2021/03/16	0	0.00	11	168.00	168.50	-11	14,131	-0.08%
2021/03/15	0	0.00	2	165.25	165.50	-2	14,731	-0.01%
2021/03/12	0	0.00	1	163.00	164.00	-1	14,975	-0.01%
2021/03/11	1	158.50	1	160.50	162.50	0	15,371	0.00%
2021/03/10	1	155.50	0	0.00	156.00	1	15,671	0.01%
2021/03/09	8	153.13	0	0.00	153.50	8	16,368	0.05%
2021/03/08	28	159.04	0	0.00	157.50	28	16,950	0.17%
2021/03/05	13.2	158.78	0	0.00	160.00	13.2	18,104	0.07%
2021/03/04	6.1	160.75	0	0.00	160.00	6.1	18,259	0.03%
2021/03/03	7.1	162.11	8	162.00	163.50	-0.9	18,387	0.00%
2021/03/02	10.2	168.90	1	171.00	166.50	9.2	18,602	0.05%
2021/02/26	13.3	167.31	51	166.18	167.00	-37.7	18,790	-0.20%
2021/02/25	0.1	173.00	2	172.75	171.00	-1.9	19,109	-0.01%
2021/02/24	14.4	172.46	13	172.65	170.00	1.4	19,236	0.01%
2021/02/23	1.1	173.84	4	172.63	172.00	-2.9	18,979	-0.02%
2021/02/22	21	170.40	16	172.75	175.00	5	18,860	0.03%
2021/02/19	26	163.25	2.2	166.27	167.00	23.8	18,511	0.13%
2021/02/18	2	163.50	112	164.60	164.00	-110	18,916	-0.58%	大賣/鉅額交易
2021/02/17	21	163.12	4	164.63	161.50	17	18,922	0.09%
2021/02/05	1	155.00	0.2	156.50	155.00	0.8	18,760	0.00%
2021/02/04	52	154.85	71	156.01	157.00	-19	18,906	-0.10%
2021/02/03	17.2	155.73	14.3	155.53	155.50	2.9	19,198	0.02%
2021/02/02	40.5	157.56	2	157.50	158.00	38.5	19,247	0.20%
2021/02/01	12	148.79	13.3	145.97	150.00	-1.3	19,361	-0.01%
2021/01/29	4	155.50	1.1	154.57	152.00	3	19,472	0.02%
2021/01/28	2	157.26	0	0.00	157.50	2	19,406	0.01%
2021/01/27	0.3	163.40	0	0.00	162.00	0.3	19,456	0.00%
2021/01/26	27.2	165.87	1	169.00	162.00	26.2	19,440	0.13%
2021/01/25	17	172.76	3	172.50	170.50	14	19,287	0.07%
2021/01/22	3	169.67	6.3	168.80	172.00	-3.3	18,999	-0.02%
2021/01/21	7.3	160.96	12	160.79	160.00	-4.7	18,678	-0.03%
2021/01/20	14	160.57	1	159.00	159.50	13	18,700	0.07%
2021/01/19	10.1	163.91	2	164.50	165.00	8.1	18,666	0.04%
2021/01/18	1.2	156.75	1	158.50	163.00	0.2	18,622	0.00%
2021/01/15	15	163.57	11.3	160.57	161.00	3.7	18,518	0.02%
2021/01/14	6	168.50	10	168.70	167.50	-4	18,227	-0.02%
2021/01/13	9	168.89	3	170.67	169.00	6	18,092	0.03%
2021/01/12	2	170.25	0	0.00	168.50	2	17,950	0.01%
2021/01/11	3	171.50	3	173.28	174.00	0	17,810	0.00%
2021/01/08	11	170.50	12	169.54	170.00	-1	17,740	-0.01%
2021/01/07	1	170.00	1	172.50	172.00	0	17,767	0.00%
2021/01/06	13	168.54	3	169.00	172.50	10	17,705	0.06%
2021/01/05	34	171.08	3	172.00	171.00	31	17,446	0.18%
2021/01/04	32	177.41	22	178.25	177.50	10	17,184	0.06%
2020/12/31	2.1	174.96	49	175.91	177.50	-46.9	16,868	-0.28%
2020/12/30	15	174.80	8	174.31	175.00	7	16,663	0.04%
2020/12/29	30	173.85	41	172.93	171.00	-11	16,395	-0.07%
2020/12/28	11	167.77	5	168.80	169.00	6	15,706	0.04%
2020/12/25	7	164.57	0	0.00	167.50	7	15,544	0.05%
2020/12/24	15	166.47	5	167.20	165.00	10	15,449	0.06%
2020/12/23	22	168.18	46	167.75	168.00	-24	15,348	-0.16%
2020/12/22	25	166.26	29	164.95	162.50	-4	15,141	-0.03%
2020/12/21	8	160.56	9	161.06	160.50	-1	14,756	-0.01%
2020/12/18	18	162.94	19	162.42	161.50	-1	14,595	-0.01%
2020/12/17	18	166.50	13	166.54	166.50	5	14,418	0.03%
2020/12/16	9	167.61	14	169.14	170.00	-5	14,232	-0.04%
2020/12/15	24	167.46	15	165.40	163.00	9	13,968	0.06%
2020/12/14	6	169.92	2	168.00	168.50	4	13,701	0.03%
2020/12/11	27	168.09	15	169.93	168.00	12	13,705	0.09%
2020/12/10	36	167.96	8	168.88	168.00	28	13,190	0.21%
2020/12/09	9	170.56	9.2	171.54	172.00	-0.2	12,823	0.00%
2020/12/08	5	158.70	10	158.35	159.00	-5	12,171	-0.04%
2020/12/07	14	153.04	4	155.88	154.50	10	11,949	0.08%
2020/12/04	9	159.50	15	158.73	160.00	-6	11,594	-0.05%
2020/12/03	8.2	157.15	6	156.17	160.00	2.2	11,330	0.02%
2020/12/02	5	151.50	25.5	150.71	154.00	-20.5	10,718	-0.19%
2020/12/01	28	147.14	12	147.83	144.50	16	10,250	0.16%
2020/11/30	0	0.00	1	143.50	143.50	-1	9,258	-0.01%
2020/11/27	4	127.75	1.3	130.52	130.50	2.8	9,019	0.03%
2020/11/26	1.3	128.90	1	128.50	129.00	0.3	8,867	0.00%
2020/11/25	8	122.94	1	124.00	122.00	7	8,601	0.08%
2020/11/24	9	122.67	10	123.45	125.00	-1	8,371	-0.01%
2020/11/23	1	119.50	7	119.14	120.00	-6	7,990	-0.08%
2020/11/20	4.5	117.22	1	116.50	116.50	3.5	7,791	0.04%
2020/11/19	2	116.25	0	0.00	117.00	2	7,773	0.03%
2020/11/18	1	116.00	0	0.00	116.00	1	7,765	0.01%
2020/11/17	23	118.83	18	117.75	115.50	5	7,764	0.06%
2020/11/16	1	115.00	4	115.13	115.00	-3	7,533	-0.04%
2020/11/13	0	0.00	3	114.00	113.50	-3	7,530	-0.04%
2020/11/12	2	112.50	1	113.50	112.50	1	7,548	0.01%
2020/11/11	5	109.80	4	112.25	114.00	1	7,577	0.01%
2020/11/10	0	0.00	0.1	108.00	107.50	-0.1	7,456	0.00%
2020/11/09	1	108.50	5	109.40	110.00	-4	7,487	-0.05%
2020/11/06	5	107.10	8	106.56	106.00	-3	7,417	-0.04%
2020/11/05	2	104.00	5	104.20	103.50	-3	7,400	-0.04%
2020/11/04	1	103.00	5	102.50	103.50	-4	7,491	-0.05%
2020/10/30	1	99.90	11	99.91	99.60	-10	7,843	-0.13%
2020/10/29	5	100.00	0	0.00	99.90	5	7,870	0.06%
2020/10/28	8	102.56	1	101.50	101.50	7	7,984	0.09%
2020/10/27	2.1	103.48	0	0.00	104.00	2.1	8,025	0.03%
2020/10/26	1	103.50	0	0.00	103.00	1	8,076	0.01%
2020/10/23	1	103.00	0	0.00	103.00	1	8,305	0.01%
2020/10/22	1	102.50	3	102.50	102.00	-2	8,390	-0.02%
2020/10/21	2	101.50	2	102.00	101.50	0	8,543	0.00%
2020/10/20	1	102.00	1	102.00	101.00	0	8,742	0.00%
2020/10/19	7	101.57	7	101.50	102.00	0	8,987	0.00%
2020/10/16	9	102.78	9	101.72	101.00	0	9,209	0.00%
2020/10/15	5	102.10	6	101.83	102.50	-1	9,217	-0.01%
2020/10/14	7	100.07	4	99.70	100.50	3	9,128	0.03%
2020/10/13	0	0.00	1	98.50	99.20	-1	9,252	-0.01%
2020/10/12	0	0.00	2	99.30	98.00	-2	9,314	-0.02%
2020/10/08	6	99.02	0	0.00	98.70	6	9,377	0.06%
2020/10/07	1	98.60	1.2	99.00	99.00	-0.2	9,472	0.00%
2020/10/06	2	98.50	8	98.60	98.50	-6	9,629	-0.06%
2020/10/05	6	97.88	0	0.00	97.90	6	9,893	0.06%
2020/09/30	2	97.15	0	0.00	96.80	2	10,071	0.02%
2020/09/29	1	97.20	1	96.30	96.10	0	10,245	0.00%
2020/09/28	3	96.63	4	96.30	96.00	-1	10,438	-0.01%
2020/09/25	0	0.00	1	95.10	94.40	-1	10,471	-0.01%
2020/09/24	1	98.30	2.8	97.71	97.20	-1.8	10,491	-0.02%
2020/09/23	3	99.27	1	99.90	99.90	2	10,527	0.02%
2020/09/22	1	98.90	4	98.78	98.50	-3	10,541	-0.03%
2020/09/21	3	100.67	0	0.00	100.00	3	10,519	0.03%
2020/09/18	0	0.00	1	102.00	102.00	-1	10,529	-0.01%
2020/09/17	0	0.00	12	103.00	103.00	-12	10,545	-0.11%
2020/09/16	5	104.10	3	104.50	103.00	2	10,542	0.02%
2020/09/15	3	101.83	3	102.50	103.00	0	10,426	0.00%
2020/09/14	1	100.50	0	0.00	100.50	1	10,339	0.01%
2020/09/10	0	0.00	2	101.00	100.50	-2	10,358	-0.02%
2020/09/09	1	101.50	5	100.30	102.00	-4	10,349	-0.04%
2020/09/08	2	99.75	2	100.50	100.50	0	10,338	0.00%
2020/09/07	2	100.25	2	101.00	100.00	0	10,388	0.00%
2020/09/04	7	100.56	8	100.65	102.50	-1	10,355	-0.01%
2020/09/03	5	98.08	6	99.38	101.00	-1	10,503	-0.01%
2020/09/02	8	97.26	0	0.00	97.30	8	10,847	0.07%
2020/09/01	1	95.10	0	0.00	96.80	1	10,883	0.01%
2020/08/31	3	96.27	1	98.00	96.40	2	10,959	0.02%
2020/08/28	3	97.00	0	0.00	97.40	3	11,085	0.03%
2020/08/25	8	98.23	0.2	98.00	97.50	7.9	11,271	0.07%
2020/08/21	0	0.00	16	95.97	97.10	-16	11,267	-0.14%
2020/08/20	21	96.42	3	96.10	95.60	18	11,224	0.16%
2020/08/19	3	102.00	0	0.00	101.50	3	11,038	0.03%
2020/08/18	1	105.00	0	0.00	104.00	1	11,024	0.01%
2020/08/17	3	104.00	2	104.25	104.00	1	11,026	0.01%
2020/08/14	3	102.33	7	103.00	103.50	-4	10,886	-0.04%
2020/08/13	3	101.50	4	103.38	101.00	-1	10,794	-0.01%
2020/08/12	4	103.00	8	103.56	103.00	-4	10,709	-0.04%
2020/08/11	6	103.25	7	104.14	102.50	-1	10,656	-0.01%
2020/08/10	4	101.63	4	101.38	101.50	0	10,475	0.00%
2020/08/07	17	102.29	6	102.75	100.00	11	10,409	0.11%
2020/08/05	2	100.20	0	0.00	99.30	2	10,260	0.02%
2020/08/04	4	97.98	3	98.83	98.90	1	10,378	0.01%
2020/08/03	0	0.00	2	97.25	97.00	-2	10,731	-0.02%
2020/07/31	5	98.10	2	97.95	98.00	3	10,755	0.03%
2020/07/30	4	96.20	5	96.72	97.80	-1	10,717	-0.01%
2020/07/29	0	0.00	1	95.00	94.50	-1	10,733	-0.01%
2020/07/28	7	96.59	7	96.70	94.50	0	10,724	0.00%
2020/07/27	5	95.88	2	95.30	95.30	3	10,641	0.03%
2020/07/24	2	98.90	0	0.00	96.10	2	10,589	0.02%
2020/07/23	5	100.80	1	100.50	100.00	4	10,450	0.04%
2020/07/22	7	107.64	2.5	108.00	108.00	4.5	10,288	0.04%
2020/07/21	2	105.75	8	105.63	106.00	-6	10,074	-0.06%
2020/07/20	2	103.75	4	104.13	103.50	-2	9,894	-0.02%
2020/07/17	3	102.33	11	101.82	103.00	-8	9,830	-0.08%
2020/07/16	14	103.32	6	103.42	102.00	8	9,847	0.08%
2020/07/15	4	101.63	2	102.25	101.00	2	9,773	0.02%
2020/07/14	2	101.50	1	104.00	101.50	1	9,928	0.01%
2020/07/13	1	104.00	2	103.75	104.50	-1	10,021	-0.01%
2020/07/10	5	102.60	5	102.90	102.50	0	10,149	0.00%
2020/07/09	0	0.00	42	105.57	106.00	-42	10,110	-0.42%
2020/07/08	34	101.48	12	102.75	102.50	22	9,882	0.22%
2020/07/07	11	99.85	4	100.00	99.50	7	9,766	0.07%
2020/07/06	9	100.14	7	100.09	100.00	2	9,890	0.02%
2020/07/03	8	97.45	3	97.90	97.80	5	10,061	0.05%
2020/07/02	2	96.75	1	96.90	97.00	1	10,263	0.01%
2020/07/01	0	0.00	3	95.80	95.40	-3	10,373	-0.03%
2020/06/30	0	0.00	5	94.36	94.90	-5	10,424	-0.05%
2020/06/29	3	92.87	0	0.00	93.00	3	10,470	0.03%
2020/06/24	0	0.00	4	94.33	94.00	-4	10,531	-0.04%
2020/06/23	1	93.60	1	93.80	93.90	0	10,717	0.00%
2020/06/22	1	93.80	2	93.15	93.10	-1	10,897	-0.01%
2020/06/19	9	94.21	6	93.90	93.90	3	11,175	0.03%
2020/06/18	5	92.32	0	0.00	92.10	5	11,317	0.04%
2020/06/17	0	0.00	1	92.90	92.40	-1	11,436	-0.01%
2020/06/16	4	91.88	1	92.00	92.10	3	11,637	0.03%
2020/06/15	2	91.15	1	90.70	90.50	1	11,968	0.01%
2020/06/12	2	89.95	2	90.70	91.50	0	12,126	0.00%
2020/06/11	2	93.25	7	91.91	91.50	-5	12,253	-0.04%
2020/06/10	7	95.03	5	94.90	95.40	2	12,271	0.02%
2020/06/09	11	95.96	6	95.80	94.20	5	12,514	0.04%
2020/06/08	9	97.44	13	98.86	99.00	-4	12,338	-0.03%
2020/06/05	2	92.10	5	91.90	91.80	-3	11,890	-0.03%
2020/06/04	2	91.90	3	91.73	91.60	-1	11,991	-0.01%
2020/06/03	5	91.20	3	91.47	91.40	2	12,099	0.02%
2020/06/02	3	91.63	6	91.00	91.50	-3	11,996	-0.03%
2020/06/01	1	88.90	0	0.00	89.00	1	11,938	0.01%
2020/05/29	1	88.10	0	0.00	87.80	1	12,059	0.01%
2020/05/28	2	89.40	0	0.00	89.10	2	12,162	0.02%
2020/05/27	0.5	89.00	5	88.70	88.70	-4.5	12,309	-0.04%
2020/05/26	2	89.65	0	0.00	89.30	2	12,437	0.02%
2020/05/25	1	87.30	3	87.77	89.20	-2	12,565	-0.02%
2020/05/22	4	89.65	0	0.00	88.30	4	12,598	0.03%
2020/05/21	1	89.00	1	89.00	89.00	0	12,627	0.00%
2020/05/20	2	88.10	2	88.00	88.00	0	12,646	0.00%
2020/05/19	7	88.70	2	88.90	88.50	5	12,805	0.04%
2020/05/15	2	86.75	0	0.00	87.00	2	13,274	0.02%
2020/05/14	2	89.55	4	89.28	88.20	-2	13,690	-0.01%
2020/05/13	0	0.00	6	91.17	91.00	-6	13,873	-0.04%
2020/05/12	4	91.75	2	92.40	90.90	2	13,837	0.01%
2020/05/11	3	92.00	3	92.40	92.20	0	13,890	0.00%
2020/05/08	9	90.70	5	90.68	90.60	4	13,690	0.03%
2020/05/07	1	88.20	2	87.90	87.10	-1	13,381	-0.01%
2020/05/06	4	87.25	0	0.00	87.20	4	13,392	0.03%
2020/05/05	7	87.29	17	88.24	88.50	-10	13,445	-0.07%
2020/05/04	9	86.97	10	87.00	86.90	-1	13,527	-0.01%
2020/04/30	5	89.26	8	88.70	89.10	-3	13,575	-0.02%
2020/04/29	6	86.93	1	87.00	87.00	5	13,527	0.04%
2020/04/28	4	86.95	0	0.00	86.50	4	13,593	0.03%
2020/04/27	10	86.25	6	85.43	86.20	4	13,814	0.03%
2020/04/24	6	84.48	3	84.70	84.70	3	13,917	0.02%
2020/04/22	5	85.30	6	85.02	85.10	-1	14,263	-0.01%
2020/04/21	5	86.38	0	0.00	84.40	5	14,573	0.03%
2020/04/20	2	87.95	3	88.30	87.50	-1	14,549	-0.01%
2020/04/17	2	88.70	3	89.40	86.40	-1	14,507	-0.01%
2020/04/16	3	88.10	6	88.00	88.00	-3	14,323	-0.02%
2020/04/15	6	88.25	5	88.30	88.60	1	14,254	0.01%
2020/04/14	2	85.90	3	85.93	86.00	-1	14,050	-0.01%
2020/04/13	4	84.93	0	0.00	84.50	4	14,051	0.03%
2020/04/10	0	0.00	3	84.83	86.00	-3	14,058	-0.02%
2020/04/09	10	86.54	7	85.73	84.30	3	14,202	0.02%
2020/04/08	7	84.06	8	83.68	86.90	-1	14,166	-0.01%
2020/04/07	12	82.19	3	82.57	82.90	9	13,825	0.07%
2020/04/06	2	78.25	4	79.05	80.00	-2	13,642	-0.01%
2020/04/01	3	77.03	1	77.60	77.20	2	13,501	0.01%
2020/03/31	0	0.00	1	77.70	78.20	-1	13,445	-0.01%
2020/03/30	3	78.23	1	77.60	79.10	2	14,004	0.01%
2020/03/27	2	80.70	8	81.38	79.60	-6	13,950	-0.04%
2020/03/26	3	79.23	3	79.60	80.30	0	13,817	0.00%
2020/03/25	10	79.96	5	80.06	78.70	5	13,737	0.04%
2020/03/24	3	78.17	0	0.00	75.70	3	13,481	0.02%
2020/03/20	4	80.90	2	81.55	80.60	2	13,512	0.01%
2020/03/19	5	77.94	7	76.46	75.80	-2	13,392	-0.01%
2020/03/18	1	85.90	4	86.65	84.20	-3	13,093	-0.02%
2020/03/17	5	86.04	10	84.44	84.20	-5	13,013	-0.04%
2020/03/16	0	0.00	4	91.58	86.50	-4	12,937	-0.03%
2020/03/13	3	89.63	1	87.50	91.70	2	12,861	0.02%
2020/03/12	3	94.80	1	96.50	94.00	2	12,576	0.02%
2020/03/11	2	102.00	0	0.00	98.50	2	12,749	0.02%
2020/03/10	1	98.00	2	97.00	102.00	-1	13,169	-0.01%
2020/03/09	7	102.00	0.3	98.40	98.30	6.7	13,222	0.05%
2020/03/05	0	0.00	6	108.25	109.00	-6	12,961	-0.05%
2020/03/04	3	104.33	1.4	105.42	103.50	1.6	12,816	0.01%
2020/03/03	1	106.50	3	109.00	106.50	-2	12,681	-0.02%
2020/03/02	0	0.00	3	105.83	108.50	-3	12,578	-0.02%
2020/02/27	7	106.64	3	105.00	105.00	4	12,499	0.03%
2020/02/26	7	109.86	0	0.00	108.50	7	12,399	0.06%
2020/02/24	2	114.75	1	112.50	112.50	1	12,185	0.01%
2020/02/21	0	0.00	3	116.00	116.50	-3	12,075	-0.02%
2020/02/20	5	115.90	19	115.74	117.00	-14	12,027	-0.12%
2020/02/19	7	115.21	7	114.71	116.00	0	11,823	0.00%
2020/02/18	3	113.50	34	112.82	110.50	-31	11,515	-0.27%
2020/02/17	16	112.00	6	113.33	113.00	10	11,278	0.09%
2020/02/14	3	106.00	12	106.21	108.00	-9	10,837	-0.08%
2020/02/13	6	102.50	0	0.00	102.00	6	10,571	0.06%
2020/02/12	33	105.14	1	103.50	103.50	32	10,678	0.30%
2020/02/10	6	101.75	5	102.20	101.00	1	10,898	0.01%
2020/02/07	2	103.50	3	104.00	103.00	-1	10,875	-0.01%
2020/02/06	1	103.00	14	103.86	103.50	-13	11,007	-0.12%
2020/02/05	6	103.00	59	102.30	102.00	-53	10,999	-0.48%
2020/02/04	13	99.96	52	99.80	101.00	-39	10,844	-0.36%
2020/02/03	20	96.60	12	98.52	98.20	8	10,802	0.07%
2020/01/31	42	98.01	8	98.50	98.20	34	10,721	0.32%
2020/01/30	9	99.13	46	99.13	96.30	-37	10,834	-0.34%
2020/01/20	12	106.67	33	106.52	107.00	-21	10,654	-0.20%
2020/01/17	25	104.60	17	105.24	105.00	8	10,615	0.08%
2020/01/16	11	103.36	5	102.80	104.50	6	10,371	0.06%
2020/01/15	24	100.98	12	102.21	102.00	12	10,274	0.12%
2020/01/14	16	99.59	72	99.62	99.00	-56	10,037	-0.56%
2020/01/13	1	97.50	0	0.00	98.40	1	10,064	0.01%
2020/01/10	12	97.04	2	96.50	96.50	10	10,379	0.10%
2020/01/09	0	0.00	1.1	96.83	97.30	-1.1	10,527	-0.01%
2020/01/08	11	95.23	0	0.00	94.30	11	10,582	0.10%
2020/01/07	29	95.72	2	94.80	94.50	27	10,940	0.25%
2020/01/06	15	98.99	14	98.19	97.00	1	11,240	0.01%
2020/01/03	15	103.27	3	103.00	100.50	12	11,207	0.11%
2020/01/02	45	103.33	12	103.25	103.00	33	11,089	0.30%
2019/12/31	2	99.75	20	100.50	99.40	-18	10,868	-0.17%
2019/12/30	11	99.77	41	100.07	100.00	-30	10,903	-0.28%
2019/12/27	5	102.70	5	101.90	101.00	0	10,860	0.00%
2019/12/26	4	101.75	1	102.00	101.50	3	10,872	0.03%
2019/12/25	32	102.41	30	102.87	101.50	2	10,938	0.02%
2019/12/24	2	98.65	5	98.52	99.00	-3	10,393	-0.03%
2019/12/23	0	0.00	5	98.90	98.00	-5	10,502	-0.05%
2019/12/20	1	97.90	10	97.71	97.80	-9	10,555	-0.09%
2019/12/19	3	95.93	5	96.00	95.70	-2	10,832	-0.02%
2019/12/18	21	99.15	24	98.07	96.80	-3	10,922	-0.03%
2019/12/17	15	96.63	16	96.93	97.00	-1	10,619	-0.01%
2019/12/16	20	96.45	2	96.60	96.50	18	10,560	0.17%
2019/12/13	21	95.00	14	94.80	94.90	7	10,457	0.07%
2019/12/12	38	95.84	2	96.30	94.50	36	10,397	0.35%
2019/12/11	21	94.78	0	0.00	94.20	21	10,307	0.20%
2019/12/10	24	96.65	0	0.00	96.80	24	10,287	0.23%
2019/12/09	17	96.46	6	96.87	97.30	11	10,214	0.11%
2019/12/06	13	97.50	8	97.40	96.70	5	10,146	0.05%
2019/12/05	3	94.20	17	96.24	96.50	-14	9,750	-0.14%
2019/12/04	4	89.80	10	88.57	90.50	-6	9,211	-0.07%
2019/12/03	1	87.00	1	87.30	87.10	0	8,989	0.00%
2019/12/02	1	86.50	0	0.00	87.00	1	8,999	0.01%
2019/11/28	1	86.60	0	0.00	86.40	1	9,051	0.01%
2019/11/27	1	86.80	0	0.00	86.60	1	9,125	0.01%
2019/11/26	2	85.65	0	0.00	85.50	2	9,136	0.02%
2019/11/25	1	86.60	1	86.40	86.50	0	9,085	0.00%
2019/11/19	6	87.80	0	0.00	87.30	6	9,219	0.07%
2019/11/18	1	88.80	1	88.80	88.80	0	9,172	0.00%
2019/11/15	1	87.60	0	0.00	87.80	1	9,208	0.01%
2019/11/14	0	0.00	1	88.80	88.80	-1	9,296	-0.01%
2019/11/13	1	88.10	2	89.25	88.40	-1	9,314	-0.01%
2019/11/11	1	85.50	3	85.77	86.20	-2	9,336	-0.02%
2019/11/08	6	89.43	1	91.40	88.00	5	9,198	0.05%
2019/11/07	4	93.90	3	94.47	93.60	1	8,931	0.01%
2019/11/06	9	96.34	2	96.65	95.90	7	8,881	0.08%
2019/11/05	1	95.70	3	96.97	98.00	-2	8,856	-0.02%
2019/11/04	2	94.80	13	93.90	95.20	-11	8,702	-0.13%
2019/11/01	0	0.00	2	92.45	92.30	-2	8,580	-0.02%
2019/10/31	10	93.02	1	91.30	91.80	9	8,647	0.10%
2019/10/30	1	93.50	1	93.90	94.20	0	8,573	0.00%
2019/10/29	3	92.97	14	94.97	94.50	-11	8,572	-0.13%
2019/10/28	1	94.30	6	94.13	94.30	-5	8,454	-0.06%
2019/10/25	5	93.54	6.5	93.28	92.90	-1.5	8,395	-0.02%
2019/10/24	5	91.90	1	92.20	92.40	4	8,285	0.05%
2019/10/23	8	92.53	5	93.70	91.90	3	8,312	0.04%
2019/10/22	13	93.29	22.2	93.04	93.10	-9.2	8,303	-0.11%
2019/10/21	4	91.93	7	91.91	92.90	-3	8,247	-0.04%
2019/10/18	16	92.71	10	92.45	91.20	6	8,137	0.07%
2019/10/17	3	90.43	2	90.55	91.10	1	7,788	0.01%
2019/10/16	18	91.18	2	89.85	89.00	16	7,667	0.21%
2019/10/15	1	88.80	1	89.50	89.20	0	7,584	0.00%
2019/10/14	8	89.43	8	88.90	89.30	0	7,306	0.00%
2019/10/09	2	83.20	0	0.00	83.50	2	6,965	0.03%
2019/10/08	0	0.00	1	84.30	83.80	-1	7,069	-0.01%
2019/10/07	0	0.00	6	84.60	84.40	-6	7,055	-0.09%
2019/10/04	0	0.00	12	85.18	85.00	-12	7,053	-0.17%
2019/10/03	3	84.40	2	85.90	86.20	1	7,094	0.01%
2019/10/01	1	85.20	2.2	85.17	85.50	-1.2	7,054	-0.02%
2019/09/27	12	82.93	0	0.00	82.20	12	6,981	0.17%
2019/09/26	2	84.15	0	0.00	82.70	2	7,004	0.03%
2019/09/25	4	83.83	3	83.80	83.90	1	7,102	0.01%
2019/09/24	5	83.62	5	84.22	83.70	0	7,306	0.00%
2019/09/23	1	79.80	1	81.20	81.20	0	7,012	0.00%
2019/09/20	0	0.00	1	77.90	78.50	-1	7,226	-0.01%
2019/09/19	6	77.20	6	76.80	76.90	0	7,288	0.00%
2019/09/16	2	76.80	1	76.70	76.70	1	7,591	0.01%
2019/09/12	1	77.30	1	77.00	77.20	0	7,719	0.00%
2019/09/06	1	76.50	1	76.90	76.20	0	8,568	0.00%
2019/09/05	1	76.00	0	0.00	76.00	1	8,781	0.01%
2019/09/03	1	76.10	2	76.25	76.60	-1	9,084	-0.01%
2019/08/30	1	74.20	0	0.00	74.20	1	9,298	0.01%
2019/08/29	0	0.00	2	73.50	74.60	-2	9,377	-0.02%
2019/08/28	2	74.90	2	73.95	73.50	0	9,430	0.00%
2019/08/23	2	78.70	1	78.00	77.90	1	9,603	0.01%
2019/08/22	0	0.00	2	77.90	77.90	-2	9,722	-0.02%
2019/08/21	1	79.60	1	79.40	79.30	0	9,935	0.00%
2019/08/20	2	80.30	0	0.00	80.10	2	10,200	0.02%
2019/08/19	9	81.89	5	81.54	81.20	4	10,388	0.04%
2019/08/16	3	78.00	1	78.00	78.00	2	10,583	0.02%
2019/08/15	1	78.30	0	0.00	77.60	1	10,991	0.01%
2019/08/08	0	0.00	2	80.45	80.20	-2	12,172	-0.02%
2019/08/07	2	81.85	3	79.93	80.50	-1	12,557	-0.01%
2019/08/05	1	81.50	1	82.20	80.50	0	13,657	0.00%
2019/08/02	2	81.90	0	0.00	81.60	2	14,366	0.01%
2019/07/30	31.1	83.47	31	82.77	83.50	0.1	14,407	0.00%
2019/07/29	0	0.00	5	86.62	86.30	-5	14,303	-0.03%
2019/07/26	0.1	88.00	7	87.99	88.00	-6.9	14,319	-0.05%
2019/07/25	2	87.85	3	87.90	88.40	-1	14,315	-0.01%
2019/07/24	0	0.00	2	87.60	86.90	-2	14,296	-0.01%
2019/07/23	1	86.90	11	85.96	86.90	-10	14,345	-0.07%
2019/07/22	7	88.17	0	0.00	88.10	7	14,336	0.05%
2019/07/19	7	87.93	0	0.00	88.00	7	14,327	0.05%
2019/07/18	1.2	87.95	23	89.62	86.80	-21.8	14,457	-0.15%
2019/07/17	3	89.93	2	89.80	89.90	1	14,406	0.01%
2019/07/16	3	89.47	1	90.40	90.40	2	14,443	0.01%
2019/07/15	3	89.10	0	0.00	89.90	3	14,399	0.02%
2019/07/12	10	89.10	4	87.90	87.90	6	14,471	0.04%
2019/07/11	3	87.30	5	87.60	87.30	-2	14,373	-0.01%
2019/07/10	10	86.39	0	0.00	86.70	10	14,320	0.07%
2019/07/09	5	85.74	8	85.96	85.70	-3	14,289	-0.02%
2019/07/08	6	87.92	3	87.47	87.50	3	14,264	0.02%
2019/07/05	6	86.95	4	86.77	87.30	2	14,345	0.01%
2019/07/04	3	85.80	1	86.40	85.80	2	14,340	0.01%
2019/07/03	8	86.28	10	86.16	85.90	-2	14,760	-0.01%
2019/07/02	7	86.30	6	87.38	87.60	1	14,660	0.01%
2019/07/01	3	84.53	3	85.20	85.90	0	14,475	0.00%
2019/06/28	10	80.80	10	80.40	81.60	0	14,182	0.00%
2019/06/27	7	79.67	3	79.97	80.50	4	14,223	0.03%
2019/06/26	2	79.80	4	79.80	81.40	-2	13,871	-0.01%
2019/06/25	0	0.00	2	82.80	80.40	-2	13,831	-0.01%
2019/06/24	0	0.00	1	82.40	83.00	-1	13,652	-0.01%
2019/06/21	0	0.00	14	82.02	81.60	-14	13,619	-0.10%
2019/06/20	14	83.17	5	83.70	82.70	9	13,550	0.07%
2019/06/19	8	82.35	4	83.03	82.50	4	13,490	0.03%
2019/06/18	3	82.67	0	0.00	81.70	3	13,372	0.02%
2019/06/17	2	83.60	1	83.20	84.20	1	13,326	0.01%
2019/06/14	5	82.84	5	82.48	82.10	0	13,108	0.00%
2019/06/13	2	78.90	18	80.27	81.50	-16	12,776	-0.13%
2019/06/12	16	79.15	14	79.65	78.80	2	12,622	0.02%
2019/06/11	2	78.00	4	78.00	78.60	-2	12,490	-0.02%
2019/06/10	3	75.93	4	76.28	76.80	-1	12,428	-0.01%
2019/06/06	14	75.94	11	75.12	74.50	3	12,369	0.02%
2019/06/05	8	79.01	5	78.54	77.90	3	12,215	0.02%
2019/06/04	1	77.30	5	77.96	78.20	-4	12,311	-0.03%
2019/06/03	1	77.50	3	77.60	77.50	-2	12,334	-0.02%
2019/05/31	13	78.39	7	78.71	78.90	6	12,294	0.05%
2019/05/30	5	78.50	6	77.67	77.30	-1	12,162	-0.01%
2019/05/29	7	77.26	7	77.29	77.20	0	12,097	0.00%
2019/05/28	23	79.52	19	79.52	78.20	4	12,127	0.03%
2019/05/27	12	82.34	13	82.76	81.10	-1	12,125	-0.01%
2019/05/24	13	80.95	16	81.48	80.90	-3	11,956	-0.03%
2019/05/23	3	79.07	3	79.43	81.20	0	11,812	0.00%
2019/05/22	17	80.82	19	81.16	79.10	-2	11,547	-0.02%
2019/05/21	18	76.66	11	76.99	78.90	7	11,219	0.06%
2019/05/20	10	78.59	6	78.25	77.00	4	11,084	0.04%
2019/05/17	14	80.92	7	81.03	80.10	7	10,837	0.06%
2019/05/16	11	78.35	9	78.48	78.10	2	10,412	0.02%
2019/05/15	7	78.89	5	79.04	78.10	2	10,471	0.02%
2019/05/14	16	76.64	22	78.18	78.00	-6	10,559	-0.06%
2019/05/13	3	74.97	28	74.63	75.70	-25	10,001	-0.25%
2019/05/10	29	72.97	24	72.65	72.80	5	9,585	0.05%
2019/05/09	3	68.77	2	70.10	68.20	1	8,933	0.01%
2019/05/08	1	68.50	8	67.81	69.30	-7	8,874	-0.08%
2019/05/06	0	0.00	2	66.80	67.30	-2	9,224	-0.02%
2019/05/03	1	68.10	2	68.55	68.20	-1	9,229	-0.01%
2019/05/02	0	0.00	1	67.20	67.30	-1	9,228	-0.01%
2019/04/30	0	0.00	5.1	66.25	66.80	-5.1	9,352	-0.05%
2019/04/29	4	68.43	11	67.09	67.00	-7	9,419	-0.07%
2019/04/26	11	69.50	2	70.85	69.50	9	9,474	0.09%
2019/04/25	1	70.90	3	71.07	71.20	-2	9,531	-0.02%
2019/04/24	8	71.61	5	70.62	70.30	3	9,697	0.03%
2019/04/23	7	70.31	2	70.40	70.00	5	9,679	0.05%
2019/04/22	9	71.27	29	70.75	70.50	-20	9,950	-0.20%
2019/04/19	10	70.60	3	70.60	70.60	7	9,991	0.07%
2019/04/18	7	69.50	4	70.85	68.60	3	10,232	0.03%
2019/04/17	4	69.50	6	69.57	69.10	-2	10,246	-0.02%
2019/04/16	1	68.40	1	68.70	69.30	0	10,261	0.00%
2019/04/15	0	0.00	2	68.60	68.30	-2	10,465	-0.02%
2019/04/12	7	67.83	0	0.00	67.70	7	10,741	0.07%
2019/04/11	6	69.55	2	72.00	68.80	4	10,854	0.04%
2019/04/10	3	70.87	0	0.00	71.40	3	10,908	0.03%
2019/04/09	12	72.65	9	71.32	71.80	3	10,984	0.03%
2019/04/08	4	68.40	5	68.80	68.60	-1	10,831	-0.01%
2019/04/03	2	67.75	1	67.80	67.80	1	10,997	0.01%
2019/04/02	3	68.67	3	69.00	68.40	0	11,241	0.00%
2019/04/01	13	68.87	2	68.90	68.20	11	11,713	0.09%
2019/03/29	7	66.99	0	0.00	67.40	7	11,658	0.06%
2019/03/28	5	67.60	5	67.70	66.60	0	12,023	0.00%
2019/03/27	1	67.00	0	0.00	66.90	1	12,525	0.01%
2019/03/21	0	0.00	4	68.50	68.40	-4	13,349	-0.03%
2019/03/20	3	67.90	1	67.90	67.80	2	13,583	0.01%
2019/03/19	0	0.00	2	67.00	66.80	-2	13,849	-0.01%
2019/03/18	6	65.32	8	65.23	65.70	-2	13,975	-0.01%
2019/03/15	0	0.00	2	65.05	64.80	-2	14,310	-0.01%
2019/03/14	2	64.20	2	64.95	64.30	0	14,582	0.00%
2019/03/13	8	65.14	3	65.30	65.70	5	14,874	0.03%
2019/03/12	3	66.17	3	66.83	66.00	0	15,052	0.00%
2019/03/11	2	65.90	4	65.55	65.90	-2	15,288	-0.01%
2019/03/08	6	65.72	3	65.80	65.10	3	15,954	0.02%
2019/03/07	2	69.25	1	67.90	67.90	1	16,140	0.01%
2019/03/06	3	70.70	3	71.00	70.30	0	16,581	0.00%
2019/03/05	0.3	70.80	1	70.50	70.60	-0.8	17,126	0.00%
2019/03/04	5	70.76	1	70.80	70.50	4	17,429	0.02%
2019/02/27	11	71.44	2	72.10	71.40	9	17,569	0.05%
2019/02/26	4.2	72.01	15	72.30	72.60	-10.9	17,810	-0.06%
2019/02/25	5	68.90	23	69.55	69.80	-18	17,952	-0.10%
2019/02/22	2	71.50	7	71.71	70.10	-5	18,343	-0.03%
2019/02/21	10	70.80	3	71.07	71.20	7	18,311	0.04%
2019/02/20	5.3	71.60	3	72.40	71.10	2.3	18,314	0.01%
2019/02/19	14	71.21	11	71.50	72.00	3	18,362	0.02%
2019/02/18	7	71.77	10	71.20	70.80	-3	18,472	-0.02%
2019/02/15	6	71.10	1	71.90	70.50	5	18,677	0.03%
2019/02/14	1	73.80	15	73.86	72.80	-14	18,739	-0.07%
2019/02/13	11	72.35	4	73.50	74.30	7	18,546	0.04%
2019/02/12	9.3	67.35	4	68.20	67.60	5.3	18,191	0.03%
2019/02/11	2	65.55	3	65.77	65.60	-1	18,539	-0.01%
2019/01/30	13	65.92	10	64.80	64.50	3	18,765	0.02%
2019/01/29	1	65.00	3	64.57	65.20	-2	18,788	-0.01%
2019/01/28	12	65.12	14	65.26	65.50	-2	18,875	-0.01%
2019/01/25	14	64.39	7	64.40	64.40	7	19,217	0.04%
2019/01/24	7	63.09	9	63.11	62.50	-2	19,111	-0.01%
2019/01/23	2	62.30	5	62.30	63.10	-3	19,101	-0.02%
2019/01/22	10	63.00	5	63.94	62.00	5	19,326	0.03%
2019/01/21	15	64.27	14	63.96	63.70	1	19,436	0.01%
2019/01/18	3	63.50	4	64.03	64.30	-1	19,565	-0.01%
2019/01/17	2	64.15	11	64.59	63.60	-9	19,619	-0.05%
2019/01/16	31	63.69	12	64.43	64.90	19	19,722	0.10%
2019/01/15	1	61.90	6	62.37	62.90	-5	19,591	-0.03%
2019/01/14	25	61.75	6	61.05	61.40	19	19,557	0.10%
2019/01/11	2	64.20	2	63.30	63.30	0	19,391	0.00%
2019/01/10	11	64.63	12	64.37	64.00	-1	19,377	-0.01%
2019/01/09	1	64.30	3	64.50	62.60	-2	19,169	-0.01%
2019/01/08	6	62.85	7	62.99	62.50	-1	19,230	-0.01%
2019/01/07	8	63.63	6	63.58	63.20	2	19,279	0.01%
2019/01/04	4	60.40	10	61.64	62.90	-6	19,258	-0.03%
2019/01/03	9	62.14	4	62.55	61.60	5	19,106	0.03%
2019/01/02	2	61.90	6	62.68	62.80	-4	19,093	-0.02%
2018/12/28	16	61.69	22	61.34	61.20	-6	19,120	-0.03%
2018/12/27	15	61.43	19	61.02	61.20	-4	19,189	-0.02%
2018/12/26	6	60.25	2	60.80	58.50	4	18,918	0.02%
2018/12/25	27	57.85	29	59.47	60.80	-2	18,881	-0.01%
2018/12/24	31	60.62	2	60.55	60.00	29	18,659	0.16%
2018/12/22	5	61.26	6	62.53	63.50	-1	18,227	-0.01%
2018/12/21	3	61.43	4	61.88	63.40	-1	18,292	-0.01%
2018/12/20	122	62.26	114	63.94	61.70	8	18,034	0.04%	大買/大賣/
2018/12/19	4	68.48	9	68.66	68.50	-5	17,677	-0.03%
2018/12/18	18	70.79	13	70.01	70.00	5	18,106	0.03%
2018/12/17	3	70.50	10	70.09	71.00	-7	18,198	-0.04%
2018/12/14	9	67.83	12.1	67.91	69.20	-3.1	18,092	-0.02%
2018/12/13	5	69.12	9	69.09	69.80	-4	17,965	-0.02%
2018/12/12	25	69.94	25	69.96	69.30	0	17,838	0.00%
2018/12/11	26	70.33	22	68.66	68.60	4	17,780	0.02%
2018/12/10	14	69.69	10	69.63	69.60	4	17,754	0.02%
2018/12/07	10	74.43	3	75.53	72.70	7	17,516	0.04%
2018/12/06	14	75.54	15	73.67	74.10	-1	17,515	-0.01%
2018/12/05	4	78.68	2	77.90	78.00	2	17,395	0.01%
2018/12/04	8	83.01	5	82.50	82.10	3	17,367	0.02%
2018/12/03	22	86.93	15	86.69	85.20	7	17,253	0.04%
2018/11/30	9	84.82	17	84.39	84.50	-8	16,574	-0.05%
2018/11/29	16	84.06	10	84.59	85.80	6	16,135	0.04%
2018/11/28	24	78.99	17	80.35	79.90	7	15,623	0.04%
2018/11/27	5	75.78	7	74.84	76.00	-2	15,145	-0.01%
2018/11/26	11	73.79	8	73.38	73.50	3	14,850	0.02%
2018/11/23	13	74.03	5	74.08	72.00	8	14,732	0.05%
2018/11/22	3	73.73	11	75.59	72.80	-8	14,384	-0.06%
2018/11/21	28	75.39	21	73.67	77.50	7	13,991	0.05%
2018/11/20	4	69.85	16	69.59	70.50	-12	13,555	-0.09%
2018/11/19	8	69.48	5	70.10	70.10	3	13,594	0.02%
2018/11/16	8	70.89	9	69.68	69.00	-1	13,591	-0.01%
2018/11/15	3	68.80	24	69.15	70.00	-21	13,639	-0.15%
2018/11/14	5	69.28	3	69.17	68.00	2	13,554	0.01%
2018/11/13	5	67.02	6	68.37	71.50	-1	13,511	-0.01%
2018/11/12	3	68.30	8	66.88	69.00	-5	13,388	-0.04%
2018/11/09	6	66.93	8	66.71	67.50	-2	13,312	-0.02%
2018/11/08	13	69.78	6	67.83	66.20	7	13,209	0.05%
2018/11/07	10	66.09	15	67.27	69.80	-5	12,822	-0.04%
2018/11/06	1	64.30	3	66.57	63.50	-2	12,780	-0.02%
2018/11/05	2	65.25	7	66.20	67.40	-5	12,809	-0.04%
2018/11/02	2	65.55	2	65.65	66.40	0	12,814	0.00%
2018/11/01	6	62.70	7	62.39	63.30	-1	12,502	-0.01%
2018/10/31	0	0.00	6	57.60	57.60	-6	12,443	-0.05%
2018/10/30	2	51.20	6	51.85	52.40	-4	12,483	-0.03%
2018/10/29	5	48.54	18	48.93	51.80	-13	12,405	-0.10%
2018/10/26	6	50.15	5	51.22	47.10	1	12,467	0.01%
2018/10/25	1	50.40	3	52.60	50.40	-2	12,546	-0.02%
2018/10/24	4	56.40	6	56.88	56.00	-2	12,412	-0.02%
2018/10/23	2	59.55	0	0.00	58.30	2	12,263	0.02%
2018/10/22	12	61.74	9	61.91	61.90	3	12,230	0.02%
2018/10/19	9	62.07	7	62.46	61.80	2	12,158	0.02%
2018/10/18	1	65.80	1	66.30	65.30	0	12,057	0.00%
2018/10/17	6	65.25	7	65.37	65.20	-1	11,952	-0.01%
2018/10/16	8	65.45	8	65.50	64.00	0	11,921	0.00%
2018/10/12	2	63.85	2	65.00	64.10	0	11,722	0.00%
2018/10/11	3	63.77	1	63.60	63.50	2	11,552	0.02%
2018/10/09	8	70.38	5	70.40	70.50	3	11,443	0.03%
2018/10/08	4	68.38	7	66.60	68.00	-3	11,287	-0.03%
2018/10/05	4	71.83	2	70.90	70.00	2	11,098	0.02%
2018/10/04	2	75.20	2	75.55	75.80	0	10,937	0.00%
2018/10/03	19	78.51	7	76.77	74.90	12	10,944	0.11%
2018/10/02	2	79.50	16	80.03	78.50	-14	10,874	-0.13%
2018/10/01	7	79.40	34	78.35	79.90	-27	10,996	-0.25%
2018/09/28	11	79.02	7	79.26	78.40	4	11,180	0.04%
2018/09/27	4	78.43	17	78.64	77.30	-13	11,181	-0.12%
2018/09/26	11	78.31	15	78.31	79.50	-4	11,262	-0.04%
2018/09/25	43	80.19	13	79.90	78.10	30	11,179	0.27%
2018/09/21	14	79.11	12	78.05	81.50	2	10,708	0.02%
2018/09/20	8	74.96	5	75.00	74.60	3	10,431	0.03%
2018/09/19	0	0.00	10	76.80	74.30	-10	10,444	-0.10%
2018/09/18	0	0.00	4	72.13	73.90	-4	10,448	-0.04%
2018/09/17	15	74.33	0	0.00	74.70	15	10,570	0.14%
2018/09/13	8	65.95	8	66.50	65.60	0	10,254	0.00%
2018/09/12	4	65.23	3	67.33	64.40	1	10,255	0.01%
2018/09/10	3	69.50	0	0.00	69.50	3	9,872	0.03%
2018/09/07	3	80.27	3	80.67	77.20	0	9,740	0.00%
2018/09/05	0	0.00	2	84.40	84.30	-2	9,854	-0.02%
2018/09/04	1	83.00	0	0.00	84.40	1	10,053	0.01%
2018/09/03	1	83.40	1	83.50	83.80	0	10,218	0.00%
2018/08/31	1	86.00	1	86.90	88.00	0	10,583	0.00%
2018/08/30	2	90.00	0	0.00	87.50	2	10,763	0.02%
2018/08/29	0	0.00	3	86.73	87.40	-3	11,085	-0.03%
2018/08/28	1	89.00	2	87.50	87.40	-1	11,507	-0.01%
2018/08/27	0	0.00	2	87.90	88.20	-2	11,612	-0.02%
2018/08/24	0	0.00	1	83.60	84.50	-1	11,737	-0.01%
2018/08/23	0	0.00	2	86.40	85.20	-2	12,123	-0.02%
2018/08/22	6	84.42	5	85.44	87.30	1	12,328	0.01%
2018/08/21	2	85.70	4	86.53	86.60	-2	12,292	-0.02%
2018/08/20	6	85.00	11	83.89	84.20	-5	12,374	-0.04%
2018/08/17	3	91.10	1	92.20	90.20	2	12,304	0.02%
2018/08/15	1	90.00	2	90.40	90.30	-1	12,514	-0.01%
2018/08/14	10	89.51	9	89.60	91.50	1	12,602	0.01%
2018/08/13	16	88.95	22	86.61	88.40	-6	12,638	-0.05%
2018/08/10	2	94.40	1	95.80	93.00	1	12,649	0.01%
2018/08/09	5	96.44	0	0.00	96.10	5	12,911	0.04%
2018/08/08	3	98.80	10	99.07	95.60	-7	13,595	-0.05%
2018/08/07	9	103.28	1	103.50	102.50	8	13,996	0.06%
2018/08/06	10	98.64	7	98.86	99.50	3	14,580	0.02%
2018/08/03	9	93.89	8	95.75	97.00	1	15,125	0.01%
2018/08/02	2	92.25	4	97.30	92.00	-2	15,089	-0.01%
2018/08/01	5	98.70	10	99.92	99.20	-5	15,010	-0.03%
2018/07/31	0	0.00	7	106.43	105.00	-7	15,036	-0.05%
2018/07/30	16	107.13	0	0.00	107.00	16	15,173	0.11%
2018/07/27	0	0.00	1	112.00	113.00	-1	15,325	-0.01%
2018/07/25	0	0.00	1	112.50	113.00	-1	15,812	-0.01%
2018/07/24	1	110.50	7	110.93	112.00	-6	15,928	-0.04%
2018/07/23	1	108.00	8	108.81	108.00	-7	16,091	-0.04%
2018/07/20	15	114.00	2	115.75	115.00	13	16,295	0.08%
2018/07/19	1	112.00	22	115.05	115.50	-21	16,418	-0.13%
2018/07/18	6	111.83	6	116.08	109.50	0	16,549	0.00%
2018/07/17	5	115.00	0	0.00	115.00	5	16,632	0.03%
2018/07/13	1	116.00	0	0.00	114.50	1	17,483	0.01%
2018/07/10	3	116.50	1	115.00	115.00	2	18,706	0.01%
2018/07/09	9	114.17	0	0.00	114.00	9	19,373	0.05%
2018/07/06	11	111.41	2	110.00	117.50	9	19,510	0.05%
2018/07/05	0	0.00	20	107.00	107.00	-20	19,568	-0.10%
2018/07/04	2	109.00	0	0.00	107.00	2	19,769	0.01%
2018/07/03	0	0.00	4	116.00	115.50	-4	20,025	-0.02%
2018/07/02	1	115.00	3	118.33	115.50	-2	20,029	-0.01%
2018/06/29	1	123.00	1	122.50	123.00	0	19,974	0.00%
2018/06/28	32	126.97	30	125.00	123.00	2	20,003	0.01%
2018/06/27	1	127.50	1	123.50	128.00	0	20,283	0.00%
2018/06/26	0	0.00	2	130.25	125.00	-2	20,572	-0.01%
2018/06/22	23	125.83	51	125.40	124.00	-28	20,571	-0.14%
2018/06/21	3	127.00	3	129.00	129.00	0	20,592	0.00%
2018/06/20	1	121.50	0	0.00	123.00	1	20,819	0.00%
2018/06/19	25	125.50	25	124.00	124.00	0	21,083	0.00%
2018/06/14	10	127.50	2	126.50	127.50	8	21,757	0.04%
2018/06/13	1	124.50	61	126.00	127.50	-60	22,584	-0.27%
2018/06/12	2	129.00	36	128.67	128.00	-34	22,755	-0.15%
2018/06/11	1	124.00	22	125.41	125.50	-21	22,574	-0.09%
2018/06/08	35	116.14	31	116.77	120.50	4	22,440	0.02%
2018/06/07	13	126.27	3	126.17	125.00	10	22,077	0.05%
2018/06/06	18	126.33	26	123.04	128.00	-8	22,058	-0.04%
2018/06/05	15	129.00	8	124.00	122.50	7	21,956	0.03%
2018/06/04	0	0.00	6	136.58	136.00	-6	21,514	-0.03%
2018/06/01	8	137.69	0	0.00	137.00	8	21,474	0.04%
2018/05/31	3	147.50	9	146.78	141.00	-6	21,435	-0.03%
2018/05/30	2	144.00	3	143.17	143.00	-1	20,992	0.00%
2018/05/29	8	145.81	6	143.83	143.00	2	20,769	0.01%
2018/05/28	5	142.80	6	142.33	142.00	-1	20,607	0.00%
2018/05/25	6	139.08	12	140.13	140.00	-6	20,488	-0.03%
2018/05/24	1	138.00	1	139.00	138.00	0	20,424	0.00%
2018/05/23	4	137.88	8	138.63	137.00	-4	20,377	-0.02%
2018/05/22	4	138.00	5	137.40	136.50	-1	20,225	0.00%
2018/05/21	1	138.00	1	139.00	141.00	0	20,225	0.00%
2018/05/18	3	138.50	5	138.50	139.00	-2	20,217	-0.01%
2018/05/17	12	138.58	6	139.67	136.50	6	20,166	0.03%
2018/05/16	34	145.82	37	148.49	141.50	-3	20,054	-0.01%
2018/05/15	49	145.32	32	143.53	141.00	17	19,651	0.09%
2018/05/14	18	145.03	30	147.52	151.00	-12	19,438	-0.06%
2018/05/11	16	139.59	25	139.92	137.50	-9	18,840	-0.05%
2018/05/10	1	131.50	9	133.17	135.50	-8	18,366	-0.04%
2018/05/09	7	131.00	4	133.13	131.00	3	18,655	0.02%
2018/05/08	10	132.40	7.4	133.82	132.00	2.6	18,633	0.01%
2018/05/07	11	130.82	11	130.18	131.00	0	18,638	0.00%
2018/05/04	1	125.00	8	125.50	127.00	-7	18,647	-0.04%
2018/05/03	13	132.85	2	136.25	130.50	11	19,036	0.06%
2018/05/02	6	131.92	13	133.73	134.50	-7	19,101	-0.04%
2018/04/30	8	129.75	1	130.50	129.00	7	19,276	0.04%
2018/04/27	2	133.00	7	132.86	131.00	-5	19,738	-0.03%
2018/04/26	2	130.00	5	129.30	128.50	-3	20,196	-0.01%
2018/04/25	2	124.00	1	125.50	124.00	1	20,437	0.00%
2018/04/24	4	122.50	6	121.83	120.50	-2	20,453	-0.01%
2018/04/23	16	130.09	3	132.50	128.00	13	20,274	0.06%
2018/04/20	6	133.83	3	134.50	133.00	3	20,187	0.01%
2018/04/19	10	137.40	11	137.91	138.50	-1	19,928	-0.01%
2018/04/18	4	133.00	7	131.57	133.00	-3	19,375	-0.02%
2018/04/17	12	134.79	55	132.15	127.50	-43	19,068	-0.23%
2018/04/16	12	134.04	18	132.31	139.00	-6	18,751	-0.03%
2018/04/13	25	127.10	32	125.55	130.00	-7	18,183	-0.04%
2018/04/12	11	119.82	10	119.15	120.00	1	17,461	0.01%
2018/04/11	9	117.50	11	119.82	116.50	-2	17,297	-0.01%
2018/04/10	12	116.63	8	116.44	115.50	4	17,082	0.02%
2018/04/09	15	110.23	11	111.18	115.50	4	17,027	0.02%
2018/04/03	2	106.25	0	0.00	105.50	2	16,574	0.01%
2018/04/02	3	105.50	1	106.50	105.00	2	16,475	0.01%
2018/03/31	1	105.50	0	0.00	106.50	1	16,428	0.01%
2018/03/30	11	109.23	7	109.07	107.50	4	16,426	0.02%
2018/03/29	22	108.16	37	107.34	107.50	-15	16,147	-0.09%
2018/03/28	10	101.95	9	102.44	102.00	1	15,663	0.01%
2018/03/27	18	103.58	9	104.00	104.50	9	15,543	0.06%
2018/03/26	23	100.64	1	100.00	100.50	22	15,389	0.14%
2018/03/23	22	100.54	88	100.63	99.10	-66	15,300	-0.43%
2018/03/22	14	108.00	17	110.00	105.50	-3	14,998	-0.02%
2018/03/21	21	108.07	16	107.97	107.00	5	14,641	0.03%
2018/03/20	9	108.22	11.1	108.01	111.00	-2.1	14,362	-0.01%
2018/03/19	18	105.17	28	106.68	105.50	-10	13,950	-0.07%
2018/03/16	14	98.52	9	98.61	98.80	5	13,064	0.04%
2018/03/15	28	95.91	20	95.40	96.10	8	12,772	0.06%
2018/03/14	1	96.50	2	96.70	95.80	-1	12,853	-0.01%
2018/03/13	9	97.93	2	98.80	97.20	7	13,013	0.05%
2018/03/12	3	97.83	6.3	98.18	97.30	-3.3	13,020	-0.03%
2018/03/09	8	94.81	43	95.93	95.60	-35	12,930	-0.27%
2018/03/08	20	92.09	0	0.00	91.80	20	12,835	0.16%
2018/03/07	15	92.13	0	0.00	90.90	15	12,893	0.12%
2018/03/06	3	91.03	4	90.68	91.50	-1	13,000	-0.01%
2018/03/05	14	87.82	1	89.00	87.50	13	13,032	0.10%
2018/03/02	8	88.00	39	87.94	88.90	-31	13,097	-0.24%
2018/03/01	1	89.10	0	0.00	89.10	1	13,126	0.01%
2018/02/27	9	90.91	7	89.97	89.80	2	13,196	0.02%
2018/02/26	5	90.68	5	92.50	90.80	0	13,182	0.00%
2018/02/23	18	95.07	7	94.79	92.30	11	13,170	0.08%
2018/02/22	35	93.07	23	93.35	93.60	12	13,360	0.09%
2018/02/21	42	92.87	12	92.91	93.80	30	13,935	0.22%
2018/02/12	29	88.60	23	88.98	88.00	6	13,860	0.04%
2018/02/09	11	89.34	6	89.68	89.00	5	13,859	0.04%
2018/02/08	5	94.50	4	93.45	93.70	1	13,774	0.01%
2018/02/07	8	98.43	6	98.42	96.10	2	13,596	0.01%
2018/02/06	25	94.30	25	92.77	92.50	0	13,462	0.00%
2018/02/05	11	98.16	3	99.70	101.50	8	13,530	0.06%
2018/02/02	0	0.00	4	100.58	99.90	-4	13,821	-0.03%
2018/02/01	12	104.67	8	104.81	102.00	4	13,956	0.03%
2018/01/31	2	98.75	6	99.57	101.50	-4	13,751	-0.03%
2018/01/30	10	100.95	3	100.50	100.50	7	13,742	0.05%
2018/01/29	3	99.50	8	98.00	99.50	-5	13,513	-0.04%
2018/01/26	28	100.09	40	100.78	94.40	-12	13,519	-0.09%
2018/01/25	9	99.10	10	98.98	100.00	-1	13,241	-0.01%
2018/01/24	11	98.95	14	99.11	99.00	-3	13,005	-0.02%
2018/01/23	13	98.11	8	98.96	97.50	5	12,675	0.04%
2018/01/22	21	94.98	39	94.62	97.60	-18	12,323	-0.15%
2018/01/19	19	86.89	12	87.88	88.80	7	12,166	0.06%
2018/01/18	1	82.70	14	83.23	83.70	-13	11,858	-0.11%
2018/01/17	6	81.28	23	81.67	81.40	-17	12,138	-0.14%
2018/01/16	36	81.73	1	81.70	81.50	35	12,388	0.28%
2018/01/15	7	81.30	7	81.74	81.90	0	12,650	0.00%
2018/01/12	2	80.40	0	0.00	80.00	2	13,230	0.02%
2018/01/11	1	79.50	1	79.00	79.10	0	13,565	0.00%
2018/01/10	2	79.05	0	0.00	79.00	2	13,939	0.01%
2018/01/09	4	82.80	5	81.96	81.50	-1	14,253	-0.01%
2018/01/08	2	81.80	2	81.20	81.20	0	14,810	0.00%
2018/01/05	2	82.80	2	82.10	81.70	0	15,666	0.00%
2018/01/04	6	81.57	5	81.70	81.40	1	16,200	0.01%
2018/01/03	5	80.68	31	79.95	81.60	-26	16,207	-0.16%