義隆 (2458)-國泰-台中券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
157.0
漲跌
▲6.5
漲幅
+4.32%
成交量
2,955張
產業
上市半導體類股
1169人加入追蹤

立即追蹤
本地時間:13:30

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

義隆 (2458)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1.3	156.31	7	155.29	157.00	-5.7	2,847	-0.20%
2024/04/23	0	150.00	6	150.00	150.50	-6	2,831	-0.21%
2024/04/22	18.3	149.13	7.7	149.32	146.50	10.7	2,816	0.38%
2024/04/19	41.2	156.27	4	155.25	155.00	37.2	2,768	1.34%
2024/04/18	10.3	160.53	22.6	162.50	161.50	-12.4	2,718	-0.45%
2024/04/17	6.1	162.15	14	163.32	162.00	-7.9	2,714	-0.29%
2024/04/16	7	157.78	3	159.83	159.50	4	2,664	0.15%
2024/04/15	1.6	159.27	20.1	162.02	162.00	-18.5	2,637	-0.70%
2024/04/12	1.8	159.62	10	162.95	158.50	-8.2	2,553	-0.32%
2024/04/11	7.1	156.79	1.5	157.17	158.50	5.6	2,556	0.22%
2024/04/10	0.4	158.03	5	159.40	158.50	-4.6	2,554	-0.18%
2024/04/09	6.7	157.63	0	0.00	157.00	6.7	2,563	0.26%
2024/04/08	2.1	159.77	7	162.00	159.50	-4.9	2,562	-0.19%
2024/04/03	10	155.75	3	156.17	156.50	7	2,539	0.27%
2024/04/02	35.9	157.08	0	156.50	156.00	35.8	2,542	1.41%
2024/04/01	1	158.00	4	161.75	161.00	-3	2,519	-0.12%
2024/03/29	23.6	158.26	2.8	157.32	157.00	20.8	2,503	0.83%
2024/03/28	13	161.38	12	161.04	160.50	1	2,521	0.04%
2024/03/27	2.1	164.74	1	164.50	164.50	1.1	2,516	0.04%
2024/03/26	2	167.50	5.6	167.59	166.50	-3.6	2,594	-0.14%
2024/03/25	9.1	168.99	5.5	170.00	169.00	3.7	2,628	0.14%
2024/03/22	1	164.51	8.2	167.97	169.00	-7.1	2,651	-0.27%
2024/03/21	16	170.37	11.3	170.11	167.00	4.8	2,660	0.18%
2024/03/20	12.3	168.24	26.2	167.33	167.50	-14	2,644	-0.53%
2024/03/19	2.2	166.03	3	166.83	165.00	-0.9	2,641	-0.03%
2024/03/18	4.1	165.19	5.3	166.50	166.50	-1.1	2,661	-0.04%
2024/03/15	1.2	165.13	5	165.40	163.50	-3.9	2,675	-0.14%
2024/03/14	3.1	162.03	0	0.00	162.50	3.1	2,681	0.12%
2024/03/13	12	163.46	0	0.00	163.50	12	2,763	0.43%
2024/03/12	2.2	163.86	10	165.85	163.50	-7.8	2,795	-0.28%
2024/03/11	4.2	161.07	2.6	161.82	160.00	1.6	2,807	0.06%
2024/03/08	4.1	163.61	2	164.35	162.50	2.1	2,821	0.07%
2024/03/07	5	165.59	2	165.50	165.50	3	2,802	0.11%
2024/03/06	2.1	166.69	2.5	166.10	166.50	-0.4	2,796	-0.01%
2024/03/05	1	168.00	4.2	168.50	167.00	-3.2	2,826	-0.11%
2024/03/04	7	168.36	2	170.49	167.50	5	2,861	0.17%
2024/03/01	0.6	167.02	0	166.50	165.50	0.6	2,850	0.02%
2024/02/29	7.1	165.77	1	166.50	166.00	6.1	2,872	0.21%
2024/02/27	6.1	170.74	11.1	169.90	169.00	-5	2,856	-0.18%
2024/02/26	9.6	170.41	20.7	169.34	170.00	-11.2	2,857	-0.39%
2024/02/23	10.6	163.42	8	164.56	164.00	2.6	2,794	0.09%
2024/02/22	4	166.61	5.4	164.94	167.50	-1.4	2,686	-0.05%
2024/02/21	11.2	166.10	47.1	166.54	167.50	-35.9	2,636	-1.36%
2024/02/20	16	162.44	11	162.41	161.00	5	2,542	0.20%
2024/02/19	4.1	160.97	22.2	161.78	163.50	-18.1	2,543	-0.71%
2024/02/16	2.1	150.25	3.1	150.10	153.00	-1.1	2,480	-0.04%
2024/02/15	4.2	146.64	3.2	147.69	148.50	1	2,491	0.04%
2024/02/05	0	149.50	1	148.50	148.00	-1	2,481	-0.04%
2024/02/02	2	150.00	5.1	150.39	150.50	-3.1	2,498	-0.12%
2024/02/01	1	149.50	3.1	150.33	150.00	-2.1	2,521	-0.08%
2024/01/31	0.1	148.50	2	149.50	150.00	-1.9	2,557	-0.08%
2024/01/30	3	148.50	0.2	148.00	148.50	2.8	2,630	0.11%
2024/01/29	5.1	149.11	0.4	149.29	149.00	4.7	2,710	0.17%
2024/01/26	0	151.00	5	150.30	151.00	-5	2,954	-0.17%
2024/01/25	6.2	152.60	6	153.33	152.50	0.2	3,015	0.01%
2024/01/24	1	151.49	2.1	150.99	151.00	-1	3,021	-0.03%
2024/01/23	4	149.38	2	150.25	150.50	2	3,054	0.07%
2024/01/22	8	150.50	2.1	150.23	151.00	5.9	3,102	0.19%
2024/01/19	3	150.50	1.4	153.77	150.50	1.6	3,112	0.05%
2024/01/18	10.3	149.74	14	148.57	152.00	-3.7	3,159	-0.12%
2024/01/17	1.1	153.59	4.1	155.11	154.50	-3	3,271	-0.09%
2024/01/16	5	154.70	2.8	153.64	154.00	2.3	3,375	0.07%
2024/01/15	1.1	156.50	1	157.00	156.50	0.1	3,407	0.00%
2024/01/12	3	155.00	0.2	155.50	155.00	2.8	3,479	0.08%
2024/01/11	26.4	159.11	22.3	157.51	157.00	4.1	3,519	0.12%
2024/01/10	1	157.58	3.3	158.99	160.00	-2.2	3,575	-0.06%
2024/01/09	2.2	153.41	10	153.80	154.50	-7.8	3,600	-0.22%
2024/01/08	2.2	152.86	1	153.50	153.50	1.2	3,600	0.03%
2024/01/05	4.3	154.14	1.7	154.93	155.50	2.6	3,621	0.07%
2024/01/04	0.3	156.71	1	155.00	156.50	-0.7	3,654	-0.02%
2024/01/03	2.2	157.65	3	158.17	158.00	-0.8	3,678	-0.02%
2024/01/02	2.1	161.19	3.2	159.45	159.50	-1.1	3,672	-0.03%
2023/12/29	0.1	161.00	4.4	161.78	162.50	-4.3	3,724	-0.11%
2023/12/28	4.1	161.63	6.3	161.46	160.50	-2.2	3,759	-0.06%
2023/12/27	0	0.00	5.5	162.18	164.00	-5.5	3,792	-0.15%
2023/12/26	3	162.34	0.1	162.50	162.00	2.9	3,784	0.08%
2023/12/25	2.1	164.45	10.7	163.47	162.50	-8.6	3,781	-0.23%
2023/12/22	6	162.74	8	163.19	163.50	-2	3,771	-0.05%
2023/12/21	7.2	162.11	16.8	162.82	163.00	-9.7	3,732	-0.26%
2023/12/20	10.1	159.59	9.1	160.71	160.00	1	3,657	0.03%
2023/12/19	7.1	158.00	10	158.50	159.00	-3	3,615	-0.08%
2023/12/18	3.2	156.45	7	156.00	157.00	-3.8	3,606	-0.11%
2023/12/15	7.8	155.25	6	154.25	154.00	1.8	3,614	0.05%
2023/12/14	8	159.12	7	158.57	157.50	1	3,613	0.03%
2023/12/13	15.4	157.30	7.1	156.64	158.00	8.3	3,619	0.23%
2023/12/12	38.1	157.72	4.3	157.69	158.50	33.7	3,674	0.92%
2023/12/11	38.9	157.76	6	157.67	157.00	32.9	3,711	0.89%
2023/12/08	64.6	157.34	29	158.26	157.50	35.6	3,758	0.95%
2023/12/07	20.5	152.37	6.4	153.27	153.50	14.1	3,744	0.38%
2023/12/06	3.1	151.31	11.2	151.01	151.50	-8.1	3,796	-0.21%
2023/12/05	6.1	146.94	2.8	147.08	146.50	3.3	3,822	0.09%
2023/12/04	6.2	150.47	0	0.00	149.50	6.2	3,840	0.16%
2023/12/01	3	151.50	4.2	151.01	151.00	-1.2	3,899	-0.03%
2023/11/30	6.1	151.34	1.1	151.93	151.50	5	4,113	0.12%
2023/11/29	3.1	151.19	14.3	152.19	153.00	-11.2	4,237	-0.26%
2023/11/28	1.1	147.58	5	149.30	150.00	-3.9	4,205	-0.09%
2023/11/27	22.8	150.82	31.1	146.83	146.00	-8.3	4,197	-0.20%
2023/11/24	2	150.47	3.8	149.78	151.00	-1.7	4,185	-0.04%
2023/11/22	2.1	147.25	4.4	146.84	147.50	-2.3	4,123	-0.06%
2023/11/21	1.1	145.36	6	144.92	145.00	-4.9	4,116	-0.12%
2023/11/20	0.2	144.50	0	0.00	144.00	0.2	4,136	0.00%
2023/11/17	3.7	144.84	9.1	145.34	146.50	-5.4	4,116	-0.13%
2023/11/16	12.5	144.20	2	142.75	142.50	10.5	4,079	0.26%
2023/11/15	3.3	148.51	9.6	148.81	147.50	-6.3	4,029	-0.16%
2023/11/14	7	145.00	10.5	145.66	146.00	-3.5	4,001	-0.09%
2023/11/13	1	143.50	4	144.13	143.50	-3	3,969	-0.08%
2023/11/10	2	140.25	4.1	141.38	141.50	-2.1	3,972	-0.05%
2023/11/09	11.6	141.30	3	142.00	140.50	8.6	3,987	0.22%
2023/11/08	11.9	144.51	9.2	144.33	144.50	2.7	4,002	0.07%
2023/11/07	21.4	144.53	30.5	143.38	145.00	-9	4,036	-0.22%
2023/11/06	20.7	139.61	102	139.13	140.00	-81.3	4,005	-2.03%	大賣/
2023/11/03	59.2	138.41	43.6	137.44	135.50	15.6	3,978	0.39%
2023/11/02	10.2	147.86	16.4	149.03	149.50	-6.3	3,770	-0.17%
2023/11/01	8.1	144.68	9	143.33	144.00	-1	3,806	-0.03%
2023/10/31	7.7	144.97	4	145.50	144.00	3.7	4,054	0.09%
2023/10/30	4	145.88	15	145.13	146.50	-11	4,038	-0.27%
2023/10/27	8	140.25	8.2	140.32	140.00	-0.2	4,005	-0.01%
2023/10/26	17.6	140.50	8.2	140.85	139.50	9.4	4,071	0.23%
2023/10/25	58.1	147.47	63.2	146.69	144.50	-5.1	4,033	-0.13%
2023/10/24	25.1	145.46	23.4	144.99	144.00	1.6	3,899	0.04%
2023/10/23	39.5	141.78	10	142.05	142.00	29.5	3,814	0.77%
2023/10/20	17	140.68	20.1	140.62	142.50	-3.1	3,867	-0.08%
2023/10/19	12.2	137.55	2	137.00	138.50	10.2	3,886	0.26%
2023/10/18	24.1	141.23	6.6	141.48	141.50	17.5	3,910	0.45%
2023/10/17	6	140.00	9.4	140.33	140.00	-3.4	3,893	-0.09%
2023/10/16	9.4	136.35	1	137.50	136.50	8.4	3,987	0.21%
2023/10/13	8.4	138.11	3	138.83	139.00	5.4	4,006	0.13%
2023/10/12	8.2	135.05	14.2	135.47	137.50	-6	3,991	-0.15%
2023/10/11	3	137.02	11	137.86	137.00	-8	3,986	-0.20%
2023/10/06	8	137.95	2.1	139.48	137.00	5.9	3,969	0.15%
2023/10/05	6.6	140.74	3	140.83	141.50	3.6	3,945	0.09%
2023/10/04	12.1	135.70	7.8	134.37	138.00	4.4	3,881	0.11%
2023/10/03	12.1	138.13	8.1	138.14	138.00	4	3,843	0.11%
2023/10/02	3.9	135.53	2.1	134.76	134.50	1.8	3,812	0.05%
2023/09/28	2	133.50	1	133.00	133.50	1	3,819	0.03%
2023/09/27	8.3	133.15	4	133.00	134.00	4.3	3,823	0.11%
2023/09/26	8.1	135.50	1.1	135.05	135.00	7	3,832	0.18%
2023/09/25	24	136.48	3.1	137.32	136.50	20.9	3,826	0.55%
2023/09/22	1.1	135.68	2	137.00	137.00	-0.9	3,811	-0.02%
2023/09/21	10.1	136.05	13.9	135.76	136.00	-3.9	3,805	-0.10%
2023/09/20	7.1	139.43	8.3	138.44	138.00	-1.2	3,771	-0.03%
2023/09/19	1.1	140.03	13.1	142.40	141.00	-12.1	3,738	-0.32%
2023/09/18	14.1	142.40	5.7	142.48	142.00	8.4	3,712	0.23%
2023/09/15	22.4	146.67	21	145.02	144.50	1.4	3,678	0.04%
2023/09/14	14	143.21	25.7	142.71	143.00	-11.6	3,591	-0.32%
2023/09/13	18.8	141.49	25.1	141.47	143.50	-6.4	3,542	-0.18%
2023/09/12	13.2	139.28	15.4	139.82	140.50	-2.2	3,494	-0.06%
2023/09/11	26.8	137.81	75.7	135.53	138.00	-48.9	3,420	-1.43%
2023/09/08	16	135.00	21.2	135.07	135.50	-5.1	3,340	-0.15%
2023/09/07	9.5	133.25	4.2	134.29	135.00	5.3	3,326	0.16%
2023/09/06	14.2	130.69	19.4	131.80	133.00	-5.2	3,289	-0.16%
2023/09/05	84.4	133.33	86.8	133.11	134.00	-2.4	3,287	-0.07%
2023/09/04	78.3	127.46	56.7	127.16	128.50	21.6	3,087	0.70%
2023/09/01	0	0.00	3	120.67	120.50	-3	2,924	-0.10%
2023/08/31	4.1	119.63	3.2	119.69	120.00	0.9	2,922	0.03%
2023/08/30	8	117.58	10.1	117.99	119.00	-2.1	2,917	-0.07%
2023/08/29	3.1	114.16	5.1	114.72	117.00	-2	2,902	-0.07%
2023/08/28	2.2	113.00	10	113.45	113.00	-7.9	2,890	-0.27%
2023/08/25	10.1	113.31	7	112.79	113.00	3.1	2,919	0.11%
2023/08/24	13.1	116.84	6	117.08	116.00	7.1	2,926	0.24%
2023/08/23	2.2	113.58	2	114.50	114.50	0.2	2,943	0.01%
2023/08/22	4	113.63	9	113.78	113.50	-5	2,972	-0.17%
2023/08/21	4.2	113.60	2	113.75	113.50	2.2	3,011	0.07%
2023/08/18	5.3	114.74	3	115.16	113.50	2.3	3,110	0.07%
2023/08/17	0.2	116.61	0	0.00	116.50	0.2	3,087	0.01%
2023/08/16	0	115.50	5.6	116.09	117.00	-5.6	3,077	-0.18%
2023/08/15	3.2	116.47	0.5	115.50	116.00	2.7	3,063	0.09%
2023/08/14	15.1	117.57	8.7	117.39	117.00	6.5	3,046	0.21%
2023/08/11	12	120.71	15	121.11	121.00	-3	2,996	-0.10%
2023/08/10	19.4	119.36	12.1	118.85	118.00	7.3	2,943	0.25%
2023/08/09	7	119.71	19.6	120.03	121.00	-12.5	2,884	-0.43%
2023/08/08	19.5	119.40	7	119.21	118.00	12.5	2,835	0.44%
2023/08/07	44.7	120.10	31	118.00	117.00	13.7	2,783	0.49%
2023/08/04	26.4	121.62	38.3	123.06	122.50	-12	2,654	-0.45%
2023/08/02	9	114.45	12.2	114.22	114.00	-3.2	2,391	-0.13%
2023/08/01	19.2	114.78	20	114.55	115.00	-0.8	2,389	-0.03%
2023/07/31	27.2	116.34	21	116.21	116.50	6.2	2,402	0.26%
2023/07/28	6.2	112.33	4	112.63	112.50	2.2	2,288	0.09%
2023/07/27	5	115.50	6	114.75	114.50	-1	2,251	-0.04%
2023/07/26	13	113.65	13	114.04	112.50	0	2,237	0.00%
2023/07/25	16.5	117.11	12.8	117.55	115.00	3.7	2,198	0.17%
2023/07/24	23.3	117.09	17.2	116.92	118.00	6.2	2,104	0.29%
2023/07/21	10.2	114.54	6	115.17	115.50	4.2	2,018	0.21%
2023/07/20	20	114.72	14.2	114.39	114.50	5.9	1,972	0.30%
2023/07/19	37.9	117.13	42.3	117.50	118.50	-4.4	1,900	-0.23%
2023/07/18	9	112.82	11.4	111.61	113.00	-2.4	1,770	-0.13%
2023/07/17	3.1	109.81	7	108.36	109.50	-3.9	1,741	-0.23%
2023/07/14	11	111.23	8.3	111.33	110.50	2.7	1,729	0.16%
2023/07/13	4	108.13	2.1	107.52	108.00	1.9	1,679	0.11%
2023/07/12	0	105.50	10	104.50	106.00	-10	1,668	-0.60%
2023/07/11	6	106.83	2	106.75	106.50	4	1,661	0.24%
2023/07/10	2	104.75	0	0.00	104.00	2	1,661	0.12%
2023/07/07	6.1	108.41	4.7	107.48	107.50	1.4	1,653	0.08%
2023/07/06	2	107.25	3.1	106.81	108.00	-1.1	1,647	-0.07%
2023/07/05	4	106.25	2.2	106.77	106.00	1.9	1,627	0.11%
2023/07/04	3	106.50	11.5	105.45	106.00	-8.5	1,615	-0.52%
2023/07/03	8	102.00	2.3	102.00	101.50	5.7	1,586	0.36%
2023/06/30	5.1	100.01	0	101.00	101.50	5	1,592	0.32%
2023/06/29	2	100.75	0.1	101.00	101.00	1.9	1,602	0.12%
2023/06/28	1.1	101.00	1.3	101.11	101.00	-0.2	1,604	-0.01%
2023/06/27	1.2	100.42	0	0.00	99.40	1.2	1,608	0.07%
2023/06/26	2.1	100.03	0.2	100.31	100.00	1.9	1,600	0.12%
2023/06/21	2	101.50	0	101.50	101.50	2	1,592	0.12%
2023/06/20	0	0.00	2.1	102.72	102.00	-2.1	1,584	-0.13%
2023/06/19	6	102.92	1.1	104.42	102.50	4.9	1,586	0.31%
2023/06/16	3	106.50	3.3	106.95	106.00	-0.3	1,566	-0.02%
2023/06/15	0.2	104.21	7.3	105.07	105.50	-7.1	1,539	-0.46%
2023/06/14	19.1	106.91	12.1	105.62	105.00	7	1,536	0.46%
2023/06/13	3	106.83	5.6	105.93	107.00	-2.6	1,527	-0.17%
2023/06/12	2.1	103.48	0	0.00	103.50	2.1	1,480	0.14%
2023/06/09	15.4	105.09	10	107.00	104.00	5.4	1,475	0.36%
2023/06/08	0.1	104.00	14.5	104.41	105.00	-14.4	1,422	-1.01%
2023/06/07	0	0.00	2	102.50	103.50	-2	1,406	-0.14%
2023/06/06	3.1	102.65	3	102.33	102.00	0.1	1,424	0.01%
2023/06/05	3	104.67	2.4	104.21	105.00	0.6	1,419	0.04%
2023/06/02	3.2	103.68	4	104.50	104.50	-0.9	1,409	-0.06%
2023/06/01	1.2	102.59	2.2	103.05	103.50	-1.1	1,402	-0.07%
2023/05/31	0.1	103.00	1	102.50	102.00	-1	1,405	-0.07%
2023/05/30	0.1	102.00	1	102.50	102.00	-0.9	1,374	-0.07%
2023/05/29	5	104.00	6.1	103.66	104.00	-1.1	1,378	-0.08%
2023/05/26	1.2	103.59	4.1	103.74	102.50	-2.9	1,370	-0.21%
2023/05/25	28.5	105.00	10.4	103.73	104.00	18.1	1,457	1.24%
2023/05/24	12	102.15	17.6	101.72	104.50	-5.6	1,433	-0.39%
2023/05/23	1	98.60	1.1	98.85	98.10	-0.1	1,354	-0.01%
2023/05/22	1	98.60	1	98.70	98.60	0	1,369	0.00%
2023/05/19	1	98.50	3	98.90	98.50	-2	1,383	-0.14%
2023/05/18	3	98.87	5.5	99.06	98.60	-2.5	1,399	-0.18%
2023/05/16	2.3	96.94	3	97.63	97.10	-0.7	1,409	-0.05%
2023/05/15	5	95.10	1	94.70	95.10	4	1,401	0.29%
2023/05/12	0.1	92.54	1	96.20	95.90	-0.9	1,418	-0.06%
2023/05/11	1.2	92.38	1	93.00	92.70	0.2	1,412	0.01%
2023/05/10	1.2	92.56	0	0.00	92.50	1.2	1,435	0.08%
2023/05/09	5	92.28	4.1	92.77	93.00	0.9	1,457	0.06%
2023/05/08	5.2	93.90	0	0.00	93.20	5.2	1,485	0.35%
2023/05/05	4.2	97.45	3	98.00	95.80	1.2	1,514	0.08%
2023/05/04	0.1	93.71	0	0.00	93.90	0.1	1,576	0.01%
2023/05/03	0	94.50	0	0.00	94.00	0	1,624	0.00%
2023/05/02	0	95.00	0	0.00	95.10	0	1,661	0.00%
2023/04/28	3	94.30	0	0.00	94.30	3	1,683	0.18%
2023/04/27	3	92.47	0.1	92.70	92.60	2.9	1,679	0.17%
2023/04/26	5	91.16	1	91.40	93.30	4	1,679	0.24%
2023/04/25	3.4	92.39	0	0.00	91.10	3.4	1,681	0.20%
2023/04/24	1.3	95.38	0	0.00	95.20	1.3	1,671	0.07%
2023/04/21	6.5	96.45	2	97.55	95.40	4.5	1,690	0.27%
2023/04/20	6.2	98.95	0	0.00	98.50	6.2	1,693	0.37%
2023/04/19	0.1	100.75	1	101.00	100.00	-0.9	1,743	-0.05%
2023/04/18	2	102.50	0	0.00	101.50	2	1,856	0.11%
2023/04/17	1	103.00	4	103.25	102.50	-3	1,862	-0.16%
2023/04/14	2	101.00	0	0.00	101.00	2	1,852	0.11%
2023/04/13	3.1	100.68	1	100.50	100.50	2.1	1,851	0.11%
2023/04/12	2.2	102.77	4	102.63	102.50	-1.9	1,854	-0.10%
2023/04/11	2	101.50	6.2	102.98	104.00	-4.2	1,863	-0.23%
2023/04/10	3	102.16	1	101.50	101.50	2	1,862	0.11%
2023/04/07	2.2	99.83	0	0.00	101.00	2.2	1,865	0.12%
2023/04/06	3.2	98.65	0	98.60	98.50	3.2	1,855	0.17%
2023/03/31	0.1	100.50	1.2	100.57	99.80	-1.1	1,847	-0.06%
2023/03/30	4.5	100.13	0	0.00	99.60	4.5	1,842	0.24%
2023/03/29	2.1	101.76	6	102.17	102.50	-3.9	1,840	-0.21%
2023/03/28	0	0.00	1	103.04	102.00	-1	1,851	-0.06%
2023/03/27	1	104.50	0.6	103.50	103.50	0.4	1,869	0.02%
2023/03/24	0	0.00	1	104.50	104.50	-1	1,887	-0.05%
2023/03/23	3.6	104.08	5.1	104.59	104.50	-1.5	1,905	-0.08%
2023/03/22	6.1	103.98	4	104.25	104.00	2.1	1,909	0.11%
2023/03/21	3	102.17	2.6	102.65	102.50	0.4	1,914	0.02%
2023/03/17	2	100.76	4	100.50	100.00	-2	1,924	-0.10%
2023/03/16	2.1	100.48	3	100.43	99.70	-0.9	1,920	-0.05%
2023/03/15	3.2	102.16	2	102.50	101.50	1.2	1,925	0.06%
2023/03/14	2.3	101.55	3	102.00	101.00	-0.7	1,943	-0.03%
2023/03/13	4.5	102.63	0	0.00	102.50	4.5	1,942	0.23%
2023/03/10	4.1	104.73	0	104.00	104.00	4.1	1,933	0.21%
2023/03/09	5.2	105.71	7	105.86	107.00	-1.9	1,959	-0.10%
2023/03/08	5.1	103.21	3	103.33	103.50	2.1	1,952	0.11%
2023/03/07	0.4	104.64	0	0.00	104.50	0.4	1,941	0.02%
2023/03/06	4.1	104.15	1	104.03	104.50	3.1	1,944	0.16%
2023/03/03	0	104.00	3	104.50	104.00	-3	1,942	-0.15%
2023/03/02	3	104.49	8	104.50	104.00	-5	1,951	-0.25%
2023/03/01	6.3	104.02	6.1	104.85	106.50	0.2	1,948	0.01%
2023/02/24	5.2	108.61	2.2	108.99	108.50	3	1,929	0.16%
2023/02/23	29	112.21	23	111.43	111.00	6	1,910	0.32%
2023/02/22	2	107.25	6.3	106.97	107.00	-4.2	1,815	-0.23%
2023/02/21	2	107.00	4	107.13	108.00	-2	1,837	-0.11%
2023/02/20	1	106.00	5	104.30	106.00	-4	1,863	-0.22%
2023/02/17	2.1	102.50	1	102.50	103.00	1.1	1,881	0.06%
2023/02/16	21.1	102.72	34	103.41	104.50	-12.9	1,909	-0.68%
2023/02/15	9	103.67	10	103.55	102.50	-1	1,927	-0.05%
2023/02/14	4.1	103.37	0	104.00	103.50	4.1	1,939	0.21%
2023/02/13	1.2	104.10	1.1	105.44	104.50	0.1	1,960	0.00%
2023/02/10	10	103.75	14	104.46	106.00	-4	2,005	-0.20%
2023/02/09	9	105.33	10	105.25	105.00	-1	2,142	-0.05%
2023/02/08	30.6	105.46	16	106.31	105.50	14.6	2,341	0.62%
2023/02/07	10.1	104.74	7	104.50	105.00	3.1	2,324	0.13%
2023/02/06	5.1	104.90	6.3	104.74	103.50	-1.2	2,324	-0.05%
2023/02/03	9	107.94	12.2	107.83	107.50	-3.1	2,294	-0.14%
2023/02/02	8.1	106.35	8.9	107.14	108.00	-0.8	2,249	-0.03%
2023/02/01	11.3	99.62	12.5	100.58	102.00	-1.2	2,157	-0.05%
2023/01/31	6	95.43	11.2	96.16	96.90	-5.2	2,146	-0.24%
2023/01/30	3.5	93.47	3.4	92.75	94.30	0.1	2,128	0.00%
2023/01/17	2	90.90	2.3	90.82	91.00	-0.3	2,127	-0.01%
2023/01/16	6	91.32	3.1	91.58	91.00	2.9	2,168	0.13%
2023/01/13	7.3	92.36	4.3	91.98	90.70	3	2,183	0.14%
2023/01/12	2	93.60	6.3	93.94	92.80	-4.3	2,189	-0.20%
2023/01/11	2	95.00	4	95.33	94.70	-2	2,210	-0.09%
2023/01/10	4	95.48	4.5	95.62	95.50	-0.5	2,210	-0.02%
2023/01/09	13	94.24	9.6	94.38	96.00	3.4	2,207	0.15%
2023/01/06	17.9	93.09	13.2	93.80	94.40	4.7	2,163	0.22%
2023/01/05	0.1	88.70	0	0.00	89.20	0.1	2,058	0.00%
2023/01/04	1	86.80	0	0.00	86.80	1	2,072	0.05%
2022/12/30	0	0.00	1	86.61	86.00	-1	2,145	-0.05%
2022/12/29	0.3	84.13	0	0.00	85.50	0.3	2,156	0.01%
2022/12/28	0.1	84.61	0.1	84.00	83.50	0	2,165	0.00%
2022/12/27	1.1	86.75	1.2	86.50	86.10	-0.2	2,168	-0.01%
2022/12/26	6.2	85.78	0	0.00	86.00	6.2	2,167	0.29%
2022/12/22	0	87.70	1	87.00	87.60	-1	2,224	-0.04%
2022/12/21	0.2	85.64	0	0.00	85.30	0.2	2,245	0.01%
2022/12/20	2.2	87.08	0.1	86.50	85.90	2.1	2,250	0.09%
2022/12/19	0	0.00	1	90.70	90.40	-1	2,279	-0.04%
2022/12/16	5	89.80	4.2	89.93	90.30	0.8	2,305	0.03%
2022/12/15	0	0.00	1.1	91.49	91.00	-1.1	2,360	-0.05%
2022/12/14	0.1	89.00	6	90.05	90.50	-6	2,429	-0.24%
2022/12/13	0.1	89.10	1	89.40	89.70	-0.9	2,515	-0.04%
2022/12/12	0	88.50	0	0.00	88.10	0	2,600	0.00%
2022/12/09	0	0.00	2	88.70	89.10	-2	2,719	-0.07%
2022/12/08	3	86.47	2.1	87.98	88.00	0.9	2,745	0.03%
2022/12/07	3.2	88.24	3	88.23	87.60	0.2	2,772	0.01%
2022/12/06	2.1	90.93	7	90.27	89.10	-4.9	2,765	-0.18%
2022/12/05	0.3	91.90	1	91.60	92.10	-0.7	2,763	-0.03%
2022/12/02	2.4	91.87	2.1	91.90	92.00	0.3	2,782	0.01%
2022/12/01	1	92.70	6	91.55	92.70	-5	2,786	-0.18%
2022/11/30	3.1	89.63	9	88.84	89.70	-5.9	2,774	-0.21%
2022/11/29	8	87.30	2	87.90	87.90	6	2,810	0.21%
2022/11/28	1	87.70	0	0.00	88.00	1	2,843	0.04%
2022/11/25	1	89.10	0	0.00	88.60	1	2,848	0.04%
2022/11/24	1	89.70	27	88.41	89.70	-26	2,844	-0.91%
2022/11/23	0	0.00	1	87.40	87.60	-1	2,841	-0.04%
2022/11/22	1.4	86.73	3	86.20	87.00	-1.6	2,870	-0.06%
2022/11/21	2.1	86.76	2	87.49	86.40	0.1	2,864	0.00%
2022/11/18	5.5	89.27	3.2	89.47	88.60	2.3	2,849	0.08%
2022/11/17	8.7	89.77	3.1	89.03	89.40	5.6	2,836	0.20%
2022/11/16	12	89.21	16	89.36	89.00	-4	2,815	-0.14%
2022/11/15	15.2	87.96	4	88.58	89.00	11.2	2,776	0.40%
2022/11/14	1.2	86.31	2	87.25	87.80	-0.8	2,743	-0.03%
2022/11/11	1.1	87.19	0	86.90	87.10	1.1	2,711	0.04%
2022/11/10	1	86.00	5	86.44	86.40	-4	2,678	-0.15%
2022/11/09	10.4	85.69	17	85.95	86.50	-6.6	2,654	-0.25%
2022/11/08	35.3	85.59	29.1	85.90	84.60	6.1	2,621	0.23%
2022/11/07	18.1	81.40	51.2	83.48	86.10	-33.1	2,577	-1.28%
2022/11/04	72.9	77.22	67.1	78.47	79.50	5.8	2,435	0.24%
2022/11/03	2	82.80	5	83.34	83.00	-3	2,235	-0.13%
2022/11/02	1.2	82.63	14	82.66	82.90	-12.8	2,236	-0.57%
2022/11/01	1	81.60	5	82.00	81.30	-4	2,225	-0.18%
2022/10/31	0.4	81.76	1	81.60	81.20	-0.6	2,277	-0.03%
2022/10/28	2	80.31	2	80.50	79.70	0	2,302	0.00%
2022/10/27	3.1	81.73	4	82.15	81.70	-0.9	2,332	-0.04%
2022/10/26	1.6	79.93	0	0.00	79.30	1.6	2,303	0.07%
2022/10/25	1	79.80	0	0.00	80.10	1	2,294	0.04%
2022/10/24	3	80.90	0	0.00	80.10	3	2,282	0.13%
2022/10/21	0.3	81.62	0	0.00	80.90	0.3	2,253	0.01%
2022/10/20	0.1	81.50	1.5	81.73	81.90	-1.5	2,242	-0.06%
2022/10/19	9.1	82.63	0	0.00	82.30	9.1	2,241	0.41%
2022/10/18	2.1	82.38	0	0.00	82.60	2.1	2,214	0.09%
2022/10/17	0	0.00	5	80.96	81.90	-5	2,222	-0.23%
2022/10/14	1	81.10	4.1	80.76	81.10	-3.1	2,228	-0.14%
2022/10/13	1	77.30	12	77.60	76.40	-11	2,228	-0.49%
2022/10/12	4.5	77.20	0	0.00	77.30	4.5	2,222	0.20%
2022/10/11	4.3	80.27	0.5	80.70	79.60	3.8	2,226	0.17%
2022/10/07	6	85.53	0	0.00	84.20	6	2,203	0.27%
2022/10/06	5	84.36	7.1	84.64	85.10	-2.1	2,174	-0.10%
2022/10/05	1.2	83.68	5	86.30	83.40	-3.8	2,165	-0.18%
2022/10/04	8.1	86.77	2	86.45	84.70	6.1	2,163	0.28%
2022/10/03	1	83.40	0	0.00	84.20	1	2,162	0.05%
2022/09/30	0	0.00	0.1	83.00	83.20	-0.1	2,172	0.00%
2022/09/29	0	0.00	1	84.40	84.10	-1	2,198	-0.05%
2022/09/28	0.4	82.23	8	82.04	80.60	-7.7	2,233	-0.34%
2022/09/27	1.1	82.07	3.1	81.52	82.50	-2.1	2,268	-0.09%
2022/09/26	10.3	83.23	8	83.56	81.00	2.3	2,281	0.10%
2022/09/23	3.1	88.39	8	88.58	86.80	-4.9	2,247	-0.22%
2022/09/22	4	87.20	2	87.10	86.90	2	2,209	0.09%
2022/09/21	5.2	87.45	0	0.00	87.10	5.2	2,133	0.24%
2022/09/20	2.6	88.33	2	89.50	88.30	0.6	2,043	0.03%
2022/09/19	1.3	88.16	0.2	89.70	88.60	1.1	1,961	0.06%
2022/09/16	4.4	87.32	0.3	87.30	87.50	4.1	1,872	0.22%
2022/09/15	7.2	90.48	7	91.36	90.50	0.2	1,769	0.01%
2022/09/14	8.1	88.22	16	89.02	88.90	-7.9	1,752	-0.45%
2022/09/13	24.1	91.50	16	92.58	90.50	8.1	1,732	0.47%
2022/09/12	1	90.50	2	90.85	91.80	-1	1,738	-0.06%
2022/09/08	2.1	89.37	4	87.50	90.50	-1.9	1,742	-0.11%
2022/09/07	4.4	88.58	10	88.80	88.80	-5.6	1,728	-0.32%
2022/09/06	19.8	89.54	15	89.79	90.10	4.8	1,721	0.28%
2022/09/05	28.1	89.37	9	90.71	91.20	19.1	1,700	1.12%
2022/09/02	47.6	94.53	1.1	94.40	94.00	46.5	1,650	2.82%
2022/09/01	6.4	96.68	6	97.05	97.20	0.4	1,611	0.03%
2022/08/31	5.1	96.81	4	97.28	97.10	1.1	1,597	0.07%
2022/08/30	4.3	97.26	1.4	97.40	97.00	3	1,590	0.19%
2022/08/29	8.3	97.40	14.6	98.22	98.00	-6.3	1,572	-0.40%
2022/08/26	2	100.50	0	0.00	100.00	2	1,540	0.13%
2022/08/25	3	100.33	6	100.42	99.90	-3	1,537	-0.20%
2022/08/24	6.5	99.35	1	99.60	99.10	5.5	1,535	0.36%
2022/08/23	4.2	98.66	5.2	99.47	99.70	-1	1,535	-0.06%
2022/08/22	1	102.35	0	0.00	100.50	1	1,523	0.07%
2022/08/19	0.1	104.95	0.1	104.91	104.00	0	1,511	0.00%
2022/08/18	1	101.50	0	0.00	103.00	1	1,509	0.07%
2022/08/17	0.1	103.69	0	0.00	103.00	0.1	1,501	0.01%
2022/08/16	0.3	104.40	0	0.00	103.50	0.3	1,490	0.02%
2022/08/15	0.2	104.50	1.3	104.68	104.50	-1.1	1,483	-0.08%
2022/08/12	3.2	102.04	4	101.63	103.00	-0.8	1,473	-0.05%
2022/08/11	0.3	100.10	2	99.75	99.20	-1.7	1,460	-0.12%
2022/08/10	3.4	99.09	3	98.20	97.80	0.4	1,452	0.03%
2022/08/09	2.1	99.97	2	100.50	99.70	0.1	1,438	0.00%
2022/08/08	1.1	100.09	1	100.50	101.00	0.1	1,430	0.00%
2022/08/05	7.6	100.47	16	100.48	101.50	-8.4	1,426	-0.59%
2022/08/04	8	99.60	4	101.00	100.50	4	1,374	0.29%
2022/08/03	11.6	102.55	5	101.20	102.50	6.6	1,346	0.49%
2022/08/02	0	108.00	1	107.50	107.50	-1	1,347	-0.07%
2022/08/01	0	0.00	2	109.50	109.00	-2	1,363	-0.15%
2022/07/29	0	108.03	0	0.00	108.50	0	1,393	0.00%
2022/07/28	6.3	108.11	0	0.00	107.50	6.3	1,399	0.45%
2022/07/27	6	108.92	1	109.50	109.00	5	1,395	0.36%
2022/07/26	1	108.50	2	109.75	110.00	-1	1,389	-0.07%
2022/07/25	1	111.00	1	112.00	112.00	0	1,378	0.00%
2022/07/22	5	112.20	0	0.00	110.00	5	1,382	0.36%
2022/07/21	2.1	114.05	1	114.00	114.00	1.1	1,374	0.08%
2022/07/20	1.2	111.83	0	0.00	110.50	1.2	1,380	0.09%
2022/07/19	0.1	109.00	2	107.25	109.00	-2	1,388	-0.14%
2022/07/18	0	106.25	0.1	106.00	106.50	-0.1	1,403	0.00%
2022/07/15	0.1	105.00	0.1	105.50	105.00	0	1,406	0.00%
2022/07/14	0	105.50	2	105.00	105.00	-2	1,438	-0.14%
2022/07/13	3.1	104.67	1	105.00	104.50	2.1	1,438	0.14%
2022/07/12	0.2	102.13	1	104.49	104.00	-0.8	1,430	-0.06%
2022/07/11	3.3	105.55	4	104.00	105.50	-0.7	1,420	-0.05%
2022/07/08	4	107.88	0	107.88	107.00	4	1,411	0.28%
2022/07/07	2	105.00	4	104.50	106.50	-2	1,396	-0.14%
2022/07/06	1.1	119.59	0	0.00	120.00	1.1	1,358	0.08%
2022/07/05	1.6	128.24	4	126.38	124.50	-2.4	1,307	-0.19%
2022/07/04	0.3	133.00	3	132.67	131.00	-2.7	1,267	-0.22%
2022/07/01	2	135.49	5	137.80	134.00	-3	1,252	-0.24%
2022/06/30	0	137.53	0	0.00	139.50	0	1,243	0.00%
2022/06/29	1	137.50	0	0.00	140.00	1	1,240	0.08%
2022/06/28	0.1	141.00	0	0.00	139.50	0.1	1,241	0.00%
2022/06/27	2	141.00	0	0.00	142.50	2	1,257	0.16%
2022/06/24	7	137.14	5	136.00	139.50	2	1,256	0.16%
2022/06/23	0.1	135.02	2	133.75	136.00	-1.9	1,255	-0.15%
2022/06/22	3.1	136.21	0	0.00	135.00	3.1	1,242	0.25%
2022/06/21	1.1	136.90	1.7	137.47	140.00	-0.6	1,224	-0.05%
2022/06/20	2.2	138.05	1.2	139.52	136.50	1	1,213	0.08%
2022/06/17	0	140.83	2	140.50	142.00	-2	1,193	-0.16%
2022/06/16	2.1	141.50	4	144.00	141.00	-2	1,179	-0.17%
2022/06/15	0	143.50	2	145.00	144.00	-2	1,178	-0.17%
2022/06/14	1.1	143.54	3	143.67	143.50	-1.9	1,182	-0.16%
2022/06/13	1.1	145.02	2.1	145.48	145.00	-1	1,204	-0.09%
2022/06/10	2.1	147.24	0	0.00	148.00	2.1	1,221	0.17%
2022/06/09	3.1	147.70	0.2	149.00	148.50	2.9	1,238	0.24%
2022/06/08	0.2	148.00	2.2	148.23	149.00	-2	1,252	-0.16%
2022/06/07	2.2	146.77	1	147.00	147.00	1.2	1,292	0.09%
2022/06/06	0	0.00	2	147.00	148.00	-2	1,335	-0.15%
2022/06/02	2.2	148.98	0	0.00	148.00	2.2	1,419	0.15%
2022/06/01	4.1	150.36	3	150.00	150.50	1.1	1,439	0.08%
2022/05/31	2.1	147.52	1	148.00	149.00	1.1	1,446	0.07%
2022/05/30	2.1	145.83	0	0.00	147.50	2.1	1,462	0.15%
2022/05/24	2	143.25	0	0.00	142.50	2	1,632	0.12%
2022/05/23	2	144.00	0	0.00	144.50	2	1,835	0.11%
2022/05/20	1	145.50	0	0.00	145.50	1	1,866	0.05%
2022/05/19	0.1	146.27	0	0.00	147.00	0.1	1,911	0.00%
2022/05/18	1.1	145.00	7.1	145.99	145.50	-6	1,912	-0.32%
2022/05/17	2	144.02	1	143.00	145.00	1	1,934	0.05%
2022/05/16	2	142.75	0	0.00	142.00	2	1,968	0.10%
2022/05/13	5.1	140.00	3	140.50	140.00	2.1	1,972	0.10%
2022/05/12	1.1	138.55	1	138.50	139.00	0.1	1,980	0.01%
2022/05/11	1.5	139.67	1	140.00	140.00	0.5	1,984	0.03%
2022/05/10	3.2	135.41	1.2	136.50	141.00	2	2,006	0.10%
2022/05/09	1.2	142.65	0	0.00	142.00	1.2	2,036	0.06%
2022/05/06	5.1	146.42	7	147.14	146.50	-1.9	2,058	-0.09%
2022/05/05	4	154.00	2	155.50	153.50	2	2,070	0.10%
2022/05/04	3.1	150.02	5	151.50	151.50	-2	2,055	-0.09%
2022/05/03	6	150.50	1	151.51	150.50	5	2,057	0.24%
2022/04/29	3.6	151.44	3	152.17	151.00	0.6	2,063	0.03%
2022/04/28	1.3	149.19	0	0.00	149.50	1.3	2,074	0.06%
2022/04/27	2.8	146.41	4.5	147.33	149.50	-1.7	2,070	-0.08%
2022/04/26	2.3	150.31	1	151.50	150.50	1.3	2,053	0.06%
2022/04/25	3.2	152.04	1	153.00	150.50	2.2	2,041	0.11%
2022/04/22	6.2	156.43	0	0.00	156.50	6.2	2,009	0.31%
2022/04/21	7	156.57	8	157.44	156.50	-1	1,998	-0.05%
2022/04/20	21.2	156.61	15	157.50	156.50	6.1	1,976	0.31%
2022/04/19	0	159.50	0	0.00	159.00	0	1,955	0.00%
2022/04/18	4	158.00	0	0.00	159.00	4	1,962	0.20%
2022/04/15	3.2	158.72	2	158.75	159.50	1.2	1,963	0.06%
2022/04/14	4	161.01	1.2	161.57	161.50	2.9	1,992	0.14%
2022/04/13	2	161.75	1	162.00	162.50	1	2,013	0.05%
2022/04/12	1	159.53	0	0.00	161.00	1	2,111	0.05%
2022/04/11	6.1	161.62	5	164.40	161.00	1.1	2,130	0.05%
2022/04/08	3.3	164.56	0	0.00	166.00	3.3	2,120	0.16%
2022/04/07	4.1	166.51	1.2	167.83	166.50	2.9	2,117	0.14%
2022/04/06	3.3	168.04	0	0.00	168.50	3.3	2,112	0.16%
2022/04/01	0.1	169.49	1	170.50	170.50	-0.9	2,117	-0.04%
2022/03/31	0.1	170.30	3	171.00	172.00	-3	2,114	-0.14%
2022/03/30	6	171.75	4	171.00	171.00	2	2,120	0.09%
2022/03/29	6.1	171.99	5	171.50	171.00	1.1	2,148	0.05%
2022/03/28	0	170.00	4.2	170.79	172.00	-4.2	2,165	-0.19%
2022/03/25	3	171.00	1	172.00	170.50	2	2,242	0.09%
2022/03/24	0.1	170.00	3	169.83	171.00	-2.9	2,263	-0.13%
2022/03/23	0.3	169.81	1	170.00	170.50	-0.7	2,310	-0.03%
2022/03/22	0.1	169.00	8.1	169.12	169.50	-8	2,384	-0.34%
2022/03/21	0.1	170.00	1.2	169.92	170.00	-1.1	2,411	-0.05%
2022/03/18	0.3	168.82	3.6	168.98	168.50	-3.3	2,447	-0.14%
2022/03/17	1.3	168.50	5.7	168.67	169.00	-4.5	2,438	-0.18%
2022/03/16	0.2	165.50	2.2	166.73	166.50	-2	2,430	-0.08%
2022/03/15	4.2	165.38	9	165.83	166.00	-4.8	2,414	-0.20%
2022/03/14	0	165.00	6.1	165.86	167.50	-6.1	2,412	-0.25%
2022/03/11	2.2	165.09	4.9	165.46	165.00	-2.7	2,421	-0.11%
2022/03/10	5	163.30	13.2	164.86	166.00	-8.2	2,418	-0.34%
2022/03/09	10.2	157.66	0	0.00	159.00	10.2	2,390	0.43%
2022/03/08	25.2	159.11	4.3	157.86	157.00	21	2,371	0.88%
2022/03/07	10.6	163.92	8.4	163.48	165.00	2.3	2,311	0.10%
2022/03/04	4.8	167.56	2	167.50	167.00	2.8	2,300	0.12%
2022/03/03	3.5	169.88	4	170.26	169.50	-0.5	2,305	-0.02%
2022/03/02	2.3	167.41	5.3	167.98	169.00	-3	2,305	-0.13%
2022/03/01	5.4	166.38	7.6	165.93	167.00	-2.2	2,333	-0.10%
2022/02/25	14.9	164.99	2.1	165.29	164.00	12.8	2,345	0.55%
2022/02/24	40.9	166.25	25.7	165.80	164.50	15.3	2,325	0.66%
2022/02/23	37.2	176.53	29.1	176.13	172.50	8.1	2,227	0.36%
2022/02/22	9.2	175.71	9	175.06	175.50	0.2	2,079	0.01%
2022/02/21	6.1	176.07	12.4	177.27	178.00	-6.3	2,072	-0.30%
2022/02/18	7.1	172.51	4.1	173.40	174.50	3	2,072	0.14%
2022/02/17	4.2	174.28	24	174.54	173.50	-19.9	2,105	-0.94%
2022/02/16	13	173.85	6.8	173.74	174.00	6.2	2,181	0.28%
2022/02/15	0	170.00	0	0.00	170.00	0	2,163	0.00%
2022/02/11	1.2	172.16	0	0.00	171.00	1.2	2,181	0.06%
2022/02/10	1.3	172.01	5.3	172.67	172.00	-4	2,198	-0.18%
2022/02/09	7.3	175.69	12.2	175.19	175.50	-5	2,197	-0.23%
2022/02/08	3.8	171.15	16	171.50	171.00	-12.2	2,201	-0.55%
2022/02/07	2.1	167.47	17.5	167.18	168.50	-15.4	2,226	-0.69%
2022/01/26	1	161.50	0.1	160.50	161.50	0.9	2,200	0.04%
2022/01/25	0	160.00	0.1	160.50	160.50	-0.1	2,297	0.00%
2022/01/24	0	161.00	0	0.00	162.00	0	2,342	0.00%
2022/01/21	4.2	160.27	1	162.00	162.00	3.2	2,379	0.13%
2022/01/19	0	0.00	3	163.00	163.00	-3	2,514	-0.12%
2022/01/18	3	162.17	3.3	164.98	161.50	-0.3	2,585	-0.01%
2022/01/17	4	160.38	2.1	160.04	162.00	2	2,790	0.07%
2022/01/14	10.2	156.81	1.1	157.58	158.00	9.1	2,946	0.31%
2022/01/13	12.2	159.67	0	0.00	158.50	12.2	2,971	0.41%
2022/01/12	3.1	160.55	1	160.00	161.00	2.1	2,989	0.07%
2022/01/11	4.1	164.74	5.3	165.06	164.00	-1.3	2,985	-0.04%
2022/01/10	2	164.00	0	0.00	165.50	2	2,976	0.07%
2022/01/07	11.4	164.45	3	164.50	163.50	8.4	2,986	0.28%
2022/01/06	1	167.50	4.6	168.48	168.00	-3.6	2,974	-0.12%
2022/01/05	17.1	170.67	24.7	172.23	170.00	-7.5	2,974	-0.25%
2022/01/04	3	168.33	1	168.01	168.50	2	2,924	0.07%
2022/01/03	2.1	167.50	5	170.50	167.50	-3	2,957	-0.10%
2021/12/30	2.5	169.46	9	169.72	170.00	-6.5	2,974	-0.22%
2021/12/29	1.1	167.50	0	0.00	168.00	1.1	2,975	0.04%
2021/12/28	4.1	166.86	1	167.01	165.50	3	2,997	0.10%
2021/12/27	3	168.00	2.1	168.48	168.00	0.9	3,017	0.03%
2021/12/24	3	167.83	1	168.50	169.00	2	3,039	0.07%
2021/12/23	0	170.00	3.4	169.56	169.00	-3.4	3,069	-0.11%
2021/12/22	10	169.05	7.2	167.90	167.50	2.8	3,067	0.09%
2021/12/21	20.1	170.02	23.4	169.87	168.00	-3.3	3,060	-0.11%
2021/12/20	1.1	167.45	2.1	167.49	165.50	-1	2,988	-0.03%
2021/12/17	5.2	167.58	6.2	167.40	166.00	-1	2,994	-0.03%
2021/12/16	4.2	163.83	12.2	165.56	167.50	-8	2,962	-0.27%
2021/12/15	0	159.50	1	158.00	158.50	-1	2,913	-0.03%
2021/12/14	3.5	155.60	1	155.50	154.50	2.5	2,897	0.08%
2021/12/13	0	0.00	2	159.00	159.00	-2	2,864	-0.07%
2021/12/10	2.2	158.75	0	0.00	160.00	2.2	2,880	0.08%
2021/12/09	1.1	159.55	0	0.00	160.00	1.1	2,879	0.04%
2021/12/08	1.1	158.64	2	160.25	160.50	-0.9	2,893	-0.03%
2021/12/07	6.3	159.83	0	0.00	158.50	6.3	2,884	0.22%
2021/12/06	17	160.85	1.1	161.05	160.50	15.9	2,867	0.55%
2021/12/03	1	162.00	1	161.58	162.00	0	2,910	0.00%
2021/12/02	3	161.17	3.1	161.54	161.00	-0.1	2,919	0.00%
2021/12/01	4	162.50	3	163.50	164.00	1	2,914	0.03%
2021/11/30	7.3	164.05	0.1	165.00	162.00	7.2	2,906	0.25%
2021/11/29	2.1	164.23	5.1	164.11	164.50	-3	2,936	-0.10%
2021/11/26	3.3	165.44	5.4	166.43	165.50	-2.1	2,951	-0.07%
2021/11/25	2.2	169.77	3.1	169.82	168.50	-0.9	2,932	-0.03%
2021/11/24	2.5	166.02	2	167.50	166.00	0.5	2,906	0.02%
2021/11/23	2.5	167.15	7.4	168.24	168.00	-4.9	2,918	-0.17%
2021/11/22	6.3	169.99	8	170.19	170.00	-1.7	2,923	-0.06%
2021/11/19	6.6	171.90	7.5	170.53	168.50	-0.8	2,934	-0.03%
2021/11/18	4.1	168.01	13.4	168.82	168.50	-9.3	2,901	-0.32%
2021/11/17	12	168.13	6	167.84	168.50	6	2,907	0.21%
2021/11/16	8	168.56	7.3	168.69	168.00	0.8	2,929	0.03%
2021/11/15	1.2	171.29	12.2	168.68	170.00	-11	2,923	-0.38%
2021/11/12	8.2	163.53	0.2	164.50	163.00	8	2,893	0.28%
2021/11/11	2	164.25	3	164.50	163.50	-1	2,924	-0.03%
2021/11/10	0.1	162.00	4	161.50	163.00	-3.9	2,957	-0.13%
2021/11/09	4.3	163.21	2.2	162.05	161.50	2.1	2,982	0.07%
2021/11/08	0.3	163.92	3	163.17	165.00	-2.7	3,011	-0.09%
2021/11/05	7.2	159.12	10.2	159.42	162.00	-3	3,023	-0.10%
2021/11/04	28.5	168.45	21.4	165.35	163.00	7.1	2,965	0.24%
2021/11/03	6.4	169.36	10.6	167.98	167.50	-4.2	2,977	-0.14%
2021/11/02	24.8	170.97	24.6	171.30	167.50	0.2	3,017	0.01%
2021/11/01	7	168.79	7.4	169.58	170.00	-0.4	3,036	-0.01%
2021/10/29	6.2	168.58	9	169.50	167.00	-2.8	3,185	-0.09%
2021/10/28	13.3	168.86	4.1	169.26	168.00	9.2	3,310	0.28%
2021/10/27	10.7	167.81	12.4	166.93	170.00	-1.7	3,318	-0.05%
2021/10/26	10.4	165.32	10.2	164.51	164.50	0.3	3,263	0.01%
2021/10/25	57.5	168.48	42.3	165.21	164.50	15.2	3,236	0.47%
2021/10/22	12.3	162.03	20.6	162.10	166.00	-8.3	3,055	-0.27%
2021/10/21	5	154.10	2	155.25	151.00	3	2,955	0.10%
2021/10/20	5.3	156.12	15.1	155.66	156.50	-9.8	2,962	-0.33%
2021/10/19	0	0.00	6.1	151.03	153.00	-6.1	2,997	-0.20%
2021/10/18	3.1	149.14	2.3	148.70	148.00	0.8	3,070	0.03%
2021/10/15	0	0.00	1.1	150.96	149.50	-1.1	3,113	-0.03%
2021/10/14	3	145.33	14	145.25	146.50	-11	3,139	-0.35%
2021/10/13	8.3	147.83	0.2	150.10	146.50	8.1	3,158	0.26%
2021/10/12	9.5	155.08	0.1	153.50	152.50	9.5	3,156	0.30%
2021/10/08	7.2	156.52	5	158.89	157.00	2.1	3,138	0.07%
2021/10/07	0	151.50	8.2	153.31	153.50	-8.2	3,115	-0.26%
2021/10/06	0	148.00	2	149.00	148.00	-2	3,129	-0.06%
2021/10/05	1	143.00	1	145.50	148.00	0	3,173	0.00%
2021/10/04	0.1	145.00	2	146.00	145.00	-1.9	3,155	-0.06%
2021/10/01	0.1	146.75	4.3	147.00	146.50	-4.2	3,143	-0.13%
2021/09/30	1.1	146.09	3	146.00	146.50	-1.9	3,143	-0.06%
2021/09/29	8.4	148.63	5	148.21	148.50	3.4	3,133	0.11%
2021/09/28	4.2	151.66	3.8	153.24	152.00	0.4	3,145	0.01%
2021/09/27	2.1	151.77	4	152.50	152.00	-1.9	3,152	-0.06%
2021/09/24	2	152.51	3.2	152.56	152.50	-1.2	3,162	-0.04%
2021/09/23	1	154.50	0	0.00	153.50	1	3,164	0.03%
2021/09/22	9	153.06	2	153.50	152.50	7	3,217	0.22%
2021/09/17	0.1	155.00	1	157.48	158.00	-0.9	3,216	-0.03%
2021/09/16	1	155.00	2.1	155.00	156.00	-1.1	3,261	-0.03%
2021/09/15	0.1	156.58	0	0.00	156.50	0.1	3,318	0.00%
2021/09/14	3.1	157.33	1	156.50	156.50	2.1	3,410	0.06%
2021/09/13	3	157.67	5	158.30	157.00	-2	3,517	-0.06%
2021/09/09	1.1	153.96	4	151.75	154.00	-2.9	3,563	-0.08%
2021/09/08	12.6	152.71	1	153.50	151.00	11.6	3,574	0.33%
2021/09/07	2.3	156.77	0	0.00	157.00	2.3	3,553	0.07%
2021/09/06	2.2	158.14	0	160.50	158.00	2.2	3,553	0.06%
2021/09/03	2.2	160.25	5	159.90	159.50	-2.8	3,554	-0.08%
2021/09/02	6	162.58	2.1	164.24	161.00	3.9	3,588	0.11%
2021/09/01	3.2	158.23	2	160.75	160.50	1.2	3,565	0.04%
2021/08/31	1	156.00	0.2	157.24	157.50	0.9	3,554	0.02%
2021/08/30	1.1	155.18	5	156.30	156.50	-3.9	3,579	-0.11%
2021/08/27	12.2	155.55	3.1	156.02	154.50	9.2	3,589	0.25%
2021/08/26	3.1	159.01	0.1	159.65	158.50	3	3,567	0.08%
2021/08/25	1.1	158.69	0	161.50	161.50	1	3,571	0.03%
2021/08/24	3	158.00	1.2	158.52	157.00	1.8	3,581	0.05%
2021/08/23	15	156.40	12	156.75	159.00	3	3,586	0.08%
2021/08/20	3.3	153.90	4.3	152.95	153.50	-1	3,605	-0.03%
2021/08/19	3.7	154.44	3	154.67	152.50	0.7	3,567	0.02%
2021/08/18	4.3	154.07	2	151.00	158.00	2.3	3,576	0.06%
2021/08/17	6.2	157.79	4.3	157.70	154.50	1.9	3,569	0.05%
2021/08/16	3.5	158.75	4.2	158.10	160.00	-0.7	3,552	-0.02%
2021/08/13	7.2	163.70	9.1	162.79	161.50	-1.9	3,531	-0.06%
2021/08/12	10.6	163.38	4	165.13	162.50	6.6	3,558	0.18%
2021/08/11	9.2	167.59	5.6	166.60	166.00	3.6	3,567	0.10%
2021/08/10	9	170.42	1	172.00	171.00	8	3,591	0.22%
2021/08/09	18.5	171.33	15.1	172.60	170.00	3.4	3,625	0.09%
2021/08/06	12.3	167.90	0.1	169.00	167.00	12.2	3,637	0.34%
2021/08/05	11	168.99	4	169.88	169.50	7	3,699	0.19%
2021/08/04	46.6	173.29	14.2	173.85	171.50	32.4	3,700	0.88%
2021/08/03	34.2	180.69	14	182.96	180.50	20.2	3,581	0.56%
2021/08/02	13.4	178.77	2.1	181.88	179.50	11.3	3,446	0.33%
2021/07/30	11.1	180.41	4	180.38	181.00	7.1	3,421	0.21%
2021/07/29	23.4	181.04	3	181.67	180.50	20.4	3,457	0.59%
2021/07/28	6.1	182.43	10	182.15	184.50	-4	3,474	-0.11%
2021/07/27	3.2	189.39	4	191.39	185.50	-0.9	3,544	-0.02%
2021/07/26	7	188.43	5	188.60	189.50	2	3,610	0.06%
2021/07/23	4.4	188.03	5	189.40	184.50	-0.6	3,704	-0.02%
2021/07/22	10.5	185.49	2	184.25	185.00	8.5	3,699	0.23%
2021/07/21	7.3	194.57	3	195.50	193.00	4.3	3,685	0.12%
2021/07/20	7.1	195.96	2.7	197.18	195.50	4.4	3,787	0.12%
2021/07/19	2	198.01	4	199.49	199.00	-2	3,798	-0.05%
2021/07/16	0.1	200.00	1.3	198.80	199.00	-1.2	3,841	-0.03%
2021/07/15	2	198.01	0.6	198.92	197.50	1.4	3,861	0.04%
2021/07/14	2.1	198.49	4.1	198.77	198.50	-2	3,929	-0.05%
2021/07/13	3.4	202.36	7.1	203.93	201.00	-3.7	3,955	-0.09%
2021/07/12	16.2	202.15	22.1	202.02	204.00	-5.9	4,021	-0.15%
2021/07/09	5.1	195.04	7	196.07	196.00	-1.9	4,036	-0.05%
2021/07/08	1.2	197.04	4	197.25	197.50	-2.8	4,129	-0.07%
2021/07/07	2	195.75	4	196.00	195.50	-2	4,297	-0.05%
2021/07/06	10.1	196.05	3	196.50	195.00	7.1	4,343	0.16%
2021/07/05	11	196.81	7.3	195.79	198.00	3.7	4,373	0.08%
2021/07/02	2.3	191.17	1	191.50	192.50	1.3	4,361	0.03%
2021/07/01	7.1	191.36	9	191.78	190.00	-2	4,420	-0.04%
2021/06/30	3.3	192.12	6	194.25	194.50	-2.7	4,441	-0.06%
2021/06/29	10.4	190.08	2	190.25	190.00	8.4	4,452	0.19%
2021/06/28	6.1	193.19	3	193.17	194.00	3.1	4,480	0.07%
2021/06/25	10.3	191.28	3	192.83	191.50	7.3	4,613	0.16%
2021/06/24	7.2	191.55	1	192.00	191.00	6.2	4,662	0.13%
2021/06/23	10.4	193.94	6	194.25	194.50	4.4	4,871	0.09%
2021/06/22	10.5	198.72	4.2	198.10	198.00	6.3	4,794	0.13%
2021/06/21	7.1	207.08	2	207.25	206.50	5.1	4,704	0.11%
2021/06/18	6	213.83	3.2	212.38	214.00	2.8	4,698	0.06%
2021/06/17	1	207.00	4.1	209.45	212.00	-3.1	4,721	-0.07%
2021/06/16	1.3	209.50	1	211.00	209.50	0.3	4,752	0.01%
2021/06/15	0.5	210.81	3	210.83	210.50	-2.5	4,790	-0.05%
2021/06/11	2.3	210.29	0.1	210.29	211.00	2.1	4,828	0.04%
2021/06/10	5.1	212.48	6.3	212.50	209.50	-1.2	4,846	-0.03%
2021/06/09	4.2	210.36	4	211.50	209.50	0.2	4,853	0.00%
2021/06/08	1.2	210.82	6.1	210.18	211.00	-4.9	4,908	-0.10%
2021/06/07	5	203.13	10.6	205.61	208.50	-5.6	4,929	-0.11%
2021/06/04	8.2	203.81	8	203.44	203.00	0.1	4,928	0.00%
2021/06/02	1.1	206.02	7	206.21	205.50	-6	4,986	-0.12%
2021/06/01	4	210.00	1	209.50	209.00	3	5,007	0.06%
2021/05/31	4.7	209.05	9.2	210.27	211.00	-4.5	5,014	-0.09%
2021/05/28	7	210.93	16	213.09	209.50	-9	5,044	-0.18%
2021/05/27	20.1	208.67	4	207.50	209.50	16.1	5,053	0.32%
2021/05/26	5	207.10	10.3	207.09	207.50	-5.3	5,155	-0.10%
2021/05/25	20.3	207.62	17.3	208.47	205.50	3	5,423	0.05%
2021/05/24	9.1	204.81	5	204.40	205.00	4.1	6,039	0.07%
2021/05/21	6.2	203.14	8	204.50	201.50	-1.8	6,081	-0.03%
2021/05/20	7.3	204.20	13	203.85	202.50	-5.7	6,169	-0.09%
2021/05/19	6	198.92	4.3	200.51	201.00	1.7	6,144	0.03%
2021/05/18	12.1	191.83	8.1	192.80	197.00	4	6,218	0.06%
2021/05/17	6.1	188.10	3.2	190.25	188.00	2.9	6,211	0.05%
2021/05/14	9.1	196.54	5	197.60	193.00	4.1	6,183	0.07%
2021/05/13	4.3	193.99	9.1	189.82	195.00	-4.9	6,110	-0.08%
2021/05/12	29.5	184.56	42.1	183.32	186.00	-12.5	6,006	-0.21%
2021/05/11	5	189.41	8.1	188.62	186.50	-3	5,934	-0.05%
2021/05/10	8.1	197.82	1	198.50	196.50	7.1	5,901	0.12%
2021/05/07	6.1	201.76	5.2	201.24	202.00	1	5,936	0.02%
2021/05/06	4.1	201.43	3.6	200.70	202.50	0.6	5,944	0.01%
2021/05/05	9.4	205.67	2	203.27	199.00	7.4	5,986	0.12%
2021/05/04	4.1	199.78	24.3	201.17	205.00	-20.2	5,989	-0.34%
2021/05/03	15.7	208.37	34.1	212.15	205.50	-18.5	5,982	-0.31%
2021/04/29	12.1	216.28	5.8	219.08	214.50	6.3	5,987	0.11%
2021/04/28	9.3	214.11	1.4	214.11	213.00	7.9	5,924	0.13%
2021/04/27	3.5	218.49	5.1	218.33	217.50	-1.6	6,175	-0.03%
2021/04/26	10.3	225.37	8.2	224.09	224.50	2.1	6,249	0.03%
2021/04/23	4.2	213.49	8.1	212.25	215.00	-3.9	6,209	-0.06%
2021/04/22	11.2	211.17	18.5	209.87	208.50	-7.3	6,319	-0.12%
2021/04/21	9.2	210.11	4.1	210.01	210.00	5.1	6,340	0.08%
2021/04/20	4.1	211.09	11.6	211.07	209.00	-7.6	6,542	-0.12%
2021/04/19	3.1	202.01	0.1	201.54	203.50	3	6,603	0.05%
2021/04/16	9.1	208.46	7.3	207.47	205.50	1.8	6,696	0.03%
2021/04/15	8.5	204.95	14.2	204.03	207.00	-5.6	6,977	-0.08%
2021/04/14	20.2	202.06	14	202.99	197.50	6.2	7,372	0.08%
2021/04/13	20.4	209.39	26.3	208.01	202.00	-6	7,621	-0.08%
2021/04/12	2.1	199.24	24.3	199.93	199.00	-22.2	7,551	-0.29%
2021/04/09	13.8	196.11	9.4	197.07	195.00	4.4	7,614	0.06%
2021/04/08	7.1	199.64	6.3	199.77	199.50	0.8	7,644	0.01%
2021/04/07	30.3	201.63	35.3	201.44	202.00	-5	7,642	-0.06%
2021/04/06	15.1	198.83	4	199.10	199.00	11	7,581	0.15%
2021/04/01	12.1	196.87	4	197.75	198.00	8.1	7,566	0.11%
2021/03/31	12.5	196.00	6	197.00	195.50	6.5	7,537	0.09%
2021/03/30	10.1	198.20	13.5	199.15	199.00	-3.5	7,470	-0.05%
2021/03/29	26.6	194.69	22	194.55	194.00	4.6	7,356	0.06%
2021/03/26	24.1	190.56	35.2	190.96	194.50	-11.2	7,306	-0.15%
2021/03/25	0.1	182.12	0.1	181.50	184.00	0	7,086	0.00%
2021/03/24	1.1	182.04	2	183.00	181.50	-0.9	7,089	-0.01%
2021/03/23	4.3	183.63	6.2	184.43	182.50	-1.9	7,091	-0.03%
2021/03/22	7.8	185.16	2	184.75	184.50	5.8	7,118	0.08%
2021/03/19	4.1	182.29	24.3	182.52	186.50	-20.2	7,143	-0.28%
2021/03/18	14.6	184.92	3.1	184.52	183.50	11.5	7,358	0.16%
2021/03/17	15.1	183.15	22.3	181.96	180.50	-7.2	7,464	-0.10%
2021/03/16	6.3	179.43	6.3	179.19	179.50	0	7,464	0.00%
2021/03/15	9	180.44	2.3	180.72	180.00	6.8	7,523	0.09%
2021/03/12	2.3	179.18	7.4	178.78	179.50	-5.1	7,524	-0.07%
2021/03/11	5.1	175.48	8	176.06	176.50	-2.9	7,565	-0.04%
2021/03/10	7	172.86	8	172.69	172.50	-1	7,804	-0.01%
2021/03/09	3.1	170.41	0.1	169.68	172.50	3	7,838	0.04%
2021/03/08	4.1	172.99	5	174.00	172.00	-0.9	7,827	-0.01%
2021/03/05	7.1	172.66	1.1	173.28	172.50	6	7,836	0.08%
2021/03/04	6.2	174.64	3.2	174.46	175.50	2.9	7,888	0.04%
2021/03/03	9	171.62	14	172.39	174.00	-5	7,951	-0.06%
2021/03/02	32.1	173.53	16	173.59	172.00	16.1	7,930	0.20%
2021/02/26	33.2	172.32	16	172.25	172.00	17.2	7,905	0.22%
2021/02/25	63.5	182.14	56	179.94	177.50	7.5	7,839	0.10%
2021/02/24	126.4	183.05	128.7	183.33	183.50	-2.2	7,612	-0.03%	大買/大賣/
2021/02/23	7.3	171.31	6.4	171.72	173.00	0.9	6,957	0.01%
2021/02/22	20.5	173.04	8.1	174.20	174.00	12.4	6,915	0.18%
2021/02/19	3.3	168.20	5.6	168.14	170.00	-2.2	6,821	-0.03%
2021/02/18	9.5	170.11	7.1	172.15	170.50	2.4	6,818	0.04%
2021/02/17	6.2	166.49	6	166.58	166.50	0.2	6,722	0.00%
2021/02/05	7	161.29	9	161.61	161.50	-2	6,719	-0.03%
2021/02/04	3.1	162.00	1.1	161.53	162.50	2	6,717	0.03%
2021/02/03	2	164.50	2	165.50	164.50	0	6,787	0.00%
2021/02/02	9.1	165.23	6.1	165.26	166.00	3	6,944	0.04%
2021/02/01	8	159.69	5.1	159.74	161.50	2.9	6,926	0.04%
2021/01/29	13.3	164.85	5.1	164.35	159.50	8.2	6,913	0.12%
2021/01/28	6	164.01	5.3	165.93	165.00	0.8	6,871	0.01%
2021/01/27	9.1	170.29	7.1	171.16	166.50	2	6,856	0.03%
2021/01/26	6	170.57	6	170.67	170.00	0	6,783	0.00%
2021/01/25	8.4	170.24	12	171.50	172.50	-3.6	6,777	-0.05%
2021/01/22	25.3	173.86	25.1	173.71	174.00	0.2	6,707	0.00%
2021/01/21	14.1	169.00	24	169.56	168.50	-9.9	6,635	-0.15%
2021/01/20	45.2	171.77	38	171.15	168.00	7.2	6,627	0.11%
2021/01/19	6.2	167.95	13.1	167.31	171.00	-7	6,403	-0.11%
2021/01/18	16.1	161.19	26.1	162.73	165.00	-10	6,291	-0.16%
2021/01/15	17.4	166.41	15	167.93	163.00	2.4	6,222	0.04%
2021/01/14	17.1	167.78	21.1	168.91	170.50	-4	6,183	-0.07%
2021/01/13	38.7	169.24	29.5	169.10	167.50	9.2	6,211	0.15%
2021/01/12	8	163.11	13.7	163.11	165.50	-5.7	6,010	-0.09%
2021/01/11	36.4	163.07	33.5	163.48	164.50	2.9	5,880	0.05%
2021/01/08	82.3	164.54	83.4	164.57	163.00	-1.1	5,783	-0.02%
2021/01/07	39	155.32	62.3	155.91	160.00	-23.3	5,462	-0.43%
2021/01/06	40.5	146.17	65.1	147.23	149.00	-24.6	5,026	-0.49%
2021/01/05	15	141.50	29.2	141.83	143.00	-14.2	4,737	-0.30%
2021/01/04	16	139.44	42.2	138.18	140.00	-26.2	4,737	-0.55%
2020/12/31	39.1	135.33	39	136.03	133.50	0.1	4,660	0.00%
2020/12/30	20	132.53	1	132.50	132.50	19	4,622	0.41%
2020/12/29	4.1	133.75	4	133.50	133.00	0.1	4,682	0.00%
2020/12/28	16	134.41	6	134.92	134.50	10	4,700	0.21%
2020/12/25	6.2	133.50	7	134.07	133.50	-0.8	4,716	-0.02%
2020/12/24	3	132.83	3	133.67	132.50	0	4,773	0.00%
2020/12/23	4	132.88	5	133.60	132.00	-1	4,811	-0.02%
2020/12/22	10.1	133.62	8	134.19	132.00	2.1	4,891	0.04%
2020/12/21	9	135.17	15.1	134.54	135.50	-6.1	4,914	-0.12%
2020/12/18	6	137.58	10	137.55	137.50	-4	4,939	-0.08%
2020/12/17	9	138.00	2	139.25	137.50	7	4,968	0.14%
2020/12/16	13.3	138.42	12	139.33	138.50	1.3	4,992	0.03%
2020/12/15	10	139.55	7	138.36	138.00	3	5,006	0.06%
2020/12/14	74	144.68	46.2	144.67	141.50	27.8	5,085	0.55%
2020/12/11	32.3	140.85	36.2	140.27	141.50	-3.9	5,328	-0.07%
2020/12/10	7.3	138.18	3.1	139.00	137.50	4.2	5,215	0.08%
2020/12/09	11	138.86	44	138.68	139.00	-33	5,233	-0.63%
2020/12/08	5	135.70	12	135.92	136.00	-7	5,238	-0.13%
2020/12/07	44.1	135.18	52.2	135.33	135.00	-8.1	5,301	-0.15%
2020/12/04	109.3	140.55	55	139.95	139.00	54.3	5,255	1.03%	大買/
2020/12/03	4.1	134.12	4	135.00	134.50	0.1	5,080	0.00%
2020/12/02	3	133.00	6	133.00	133.50	-3	5,242	-0.06%
2020/12/01	7	131.43	1	130.52	132.00	6	5,375	0.11%
2020/11/30	9.1	133.56	9	133.83	132.00	0.1	5,608	0.00%
2020/11/27	10	136.70	3	136.67	136.50	7	5,906	0.12%
2020/11/26	4.2	132.53	3	132.67	134.00	1.2	6,069	0.02%
2020/11/25	9	132.11	1.5	132.00	132.00	7.5	6,112	0.12%
2020/11/24	5	133.30	2.1	135.44	132.00	3	6,141	0.05%
2020/11/23	8	133.81	10	133.90	134.50	-2	6,159	-0.03%
2020/11/20	4	131.75	5	132.00	131.00	-1	6,156	-0.02%
2020/11/19	4	131.13	4	131.50	131.50	0	6,226	0.00%
2020/11/18	4	131.50	5	131.90	131.00	-1	6,354	-0.02%
2020/11/17	3	133.00	2	133.25	132.00	1	6,406	0.02%
2020/11/16	0	0.00	1	134.00	133.50	-1	6,513	-0.02%
2020/11/13	7.5	131.67	4	132.25	132.50	3.5	6,550	0.05%
2020/11/12	4	130.75	3	131.33	131.50	1	6,570	0.02%
2020/11/11	12	130.00	6	128.92	132.50	6	6,617	0.09%
2020/11/10	15	131.87	5	132.10	131.00	10	6,636	0.15%
2020/11/09	3	138.33	5	138.60	138.50	-2	6,599	-0.03%
2020/11/06	3	137.17	2	138.25	137.00	1	6,690	0.01%
2020/11/05	3	137.67	1	137.00	138.00	2	6,795	0.03%
2020/11/04	2	137.25	3	136.68	138.00	-1	6,921	-0.01%
2020/11/03	0.1	135.50	0	0.00	135.00	0.1	6,991	0.00%
2020/11/02	6.1	131.92	11.2	132.20	131.00	-5.1	7,080	-0.07%
2020/10/30	4.2	137.24	3	136.17	135.00	1.2	7,174	0.02%
2020/10/29	11.1	137.41	9	137.61	137.00	2.1	7,256	0.03%
2020/10/28	6	137.42	10	137.40	139.50	-4	7,437	-0.05%
2020/10/27	7.3	136.45	10	137.50	136.00	-2.8	7,602	-0.04%
2020/10/23	1	137.50	1	138.00	138.50	0	8,260	0.00%
2020/10/22	12	136.13	5	136.30	139.50	7	8,538	0.08%
2020/10/21	9	138.44	3	140.67	138.00	6	8,662	0.07%
2020/10/20	5	142.30	1	141.50	142.00	4	8,724	0.05%
2020/10/19	4	142.00	8	142.06	143.00	-4	9,018	-0.04%
2020/10/16	4	141.50	2	141.75	141.00	2	9,100	0.02%
2020/10/15	10	143.45	6	143.33	143.00	4	9,173	0.04%
2020/10/14	3	146.33	2	146.25	146.00	1	9,175	0.01%
2020/10/13	10	147.00	5	147.30	147.00	5	9,224	0.05%
2020/10/12	13.1	149.27	21	148.69	150.00	-8	9,258	-0.09%
2020/10/08	15	147.33	13	146.96	146.00	2	9,421	0.02%
2020/10/07	6	146.67	2	146.00	147.50	4	9,491	0.04%
2020/10/06	3	148.67	5	148.30	147.50	-2	9,542	-0.02%
2020/10/05	7	144.00	6	145.33	145.00	1	9,756	0.01%
2020/09/30	2	144.25	3	143.00	145.50	-1	10,382	-0.01%
2020/09/29	12	144.13	6	145.33	144.50	6	10,703	0.06%
2020/09/28	13	145.12	9	145.39	145.50	4	10,797	0.04%
2020/09/25	12	146.67	7	145.21	144.50	5	10,893	0.05%
2020/09/24	6	150.08	3	149.67	149.00	3	11,049	0.03%
2020/09/23	14	153.04	13	151.35	151.00	1	11,184	0.01%
2020/09/22	3	153.17	7	153.29	155.00	-4	11,290	-0.04%
2020/09/21	4	154.25	1	156.00	153.50	3	11,315	0.03%
2020/09/18	9	155.78	8	156.75	157.00	1	11,399	0.01%
2020/09/17	12	156.38	15	156.93	157.50	-3	11,482	-0.03%
2020/09/16	50	157.73	70	158.16	154.00	-20	11,603	-0.17%
2020/09/15	5	153.50	6	153.92	153.50	-1	11,274	-0.01%
2020/09/14	4	151.50	23	151.74	153.00	-19	11,439	-0.17%
2020/09/11	22	149.84	19	151.47	149.00	3	11,512	0.03%
2020/09/10	6	153.92	10	154.00	153.50	-4	11,474	-0.03%
2020/09/09	7	150.14	6	149.92	151.50	1	11,458	0.01%
2020/09/08	8	151.56	12	151.46	150.00	-4	11,669	-0.03%
2020/09/07	40	155.11	38	150.71	149.50	2	11,794	0.02%
2020/09/04	27.1	150.66	22	151.95	155.00	5.1	11,818	0.04%
2020/09/03	35	156.19	14	155.07	152.00	21	12,000	0.17%
2020/09/02	52	156.06	58	155.89	157.00	-6	11,964	-0.05%
2020/09/01	10	148.10	26	147.75	150.00	-16	11,882	-0.13%
2020/08/31	9	143.44	3	143.17	142.00	6	11,788	0.05%
2020/08/28	5	141.70	8	141.13	143.00	-3	11,860	-0.03%
2020/08/27	4	141.38	9	141.67	142.00	-5	12,020	-0.04%
2020/08/26	8	139.81	15	139.90	138.50	-7	12,370	-0.06%
2020/08/25	4	143.00	2	143.00	142.00	2	12,709	0.02%
2020/08/24	13	142.85	8	144.00	143.50	5	12,882	0.04%
2020/08/21	5	138.20	15	137.57	139.00	-10	12,890	-0.08%
2020/08/20	23	131.50	14	132.86	134.50	9	12,907	0.07%
2020/08/19	4	138.63	2	139.50	138.00	2	12,845	0.02%
2020/08/18	8	139.31	17	139.47	138.50	-9	12,811	-0.07%
2020/08/17	12	141.71	3	141.50	143.00	9	12,798	0.07%
2020/08/14	9	137.94	13	136.81	141.50	-4	12,775	-0.03%
2020/08/13	14	139.11	14	140.54	138.50	0	12,705	0.00%
2020/08/12	21	138.57	12	136.96	137.00	9	12,615	0.07%
2020/08/11	16	140.75	6	141.08	141.00	10	12,533	0.08%
2020/08/10	12	144.92	6	145.25	143.00	6	12,544	0.05%
2020/08/07	12	148.25	6.4	148.45	148.50	5.6	12,469	0.04%
2020/08/06	8	150.06	10	151.25	149.50	-2	12,440	-0.02%
2020/08/05	16	151.59	8	152.56	152.00	8	12,435	0.06%
2020/08/04	25	151.86	25	151.00	151.50	0	12,359	0.00%
2020/08/03	13	151.85	5	152.40	150.00	8	12,403	0.06%
2020/07/31	21.4	153.43	27	153.95	157.00	-5.6	12,287	-0.05%
2020/07/30	24	151.83	25	152.46	150.50	-1	12,138	-0.01%
2020/07/29	18	150.14	11	151.00	148.00	7	11,820	0.06%
2020/07/28	45	154.68	49	153.44	151.00	-4	11,558	-0.03%
2020/07/27	4	149.50	18	149.81	152.00	-14	11,453	-0.12%
2020/07/24	22	147.50	18	146.22	145.00	4	11,507	0.03%
2020/07/23	26	148.08	40	149.36	151.00	-14	11,458	-0.12%
2020/07/22	9	143.83	11.7	143.97	145.00	-2.7	11,312	-0.02%
2020/07/21	5	141.40	11	141.55	140.50	-6	11,318	-0.05%
2020/07/20	11	137.95	8	137.56	137.00	3	11,519	0.03%
2020/07/17	3	138.83	5	139.10	139.50	-2	11,523	-0.02%
2020/07/16	5	137.90	3	141.83	138.50	2	11,547	0.02%
2020/07/15	29	144.40	31	144.29	140.50	-2	11,551	-0.02%
2020/07/14	10	138.85	12	139.17	141.50	-2	11,418	-0.02%
2020/07/13	9	142.00	10	141.60	141.00	-1	11,423	-0.01%
2020/07/10	10	138.50	16	138.63	141.00	-6	11,435	-0.05%
2020/07/09	81	147.69	48	143.81	140.50	33	11,208	0.29%
2020/07/08	24	141.13	48.6	141.05	144.00	-24.6	10,579	-0.23%
2020/07/07	22	132.68	19	133.87	131.00	3	10,255	0.03%
2020/07/06	5	131.00	13	132.19	133.50	-8	10,171	-0.08%
2020/07/03	26	131.88	25	130.34	131.00	1	10,099	0.01%
2020/07/02	15	122.97	14.7	125.83	127.50	0.3	10,028	0.00%
2020/07/01	6	123.83	24	124.94	124.50	-18	9,900	-0.18%
2020/06/30	8	120.63	1	123.00	120.50	7	9,827	0.07%
2020/06/29	1	120.00	2	119.75	120.00	-1	9,843	-0.01%
2020/06/24	4	122.00	5	122.20	121.50	-1	9,780	-0.01%
2020/06/23	13	123.62	11	123.68	123.00	2	9,824	0.02%
2020/06/22	10	126.80	9	125.89	127.50	1	9,696	0.01%
2020/06/19	8	124.88	14	125.07	126.50	-6	9,681	-0.06%
2020/06/18	2	122.00	48	118.82	122.00	-46	9,541	-0.48%
2020/06/17	8	118.56	17	118.44	119.00	-9	9,424	-0.10%
2020/06/16	13	118.15	5	118.60	117.50	8	9,442	0.08%
2020/06/15	36	120.88	27	121.17	116.50	9	9,481	0.09%
2020/06/12	8	125.31	10	122.60	126.50	-2	9,293	-0.02%
2020/06/11	32	128.77	18.1	127.02	125.50	13.9	9,139	0.15%
2020/06/10	76	131.21	26	128.46	129.50	50	8,962	0.56%
2020/06/09	7	120.43	19.8	121.44	123.00	-12.8	8,720	-0.15%
2020/06/08	19	119.89	28	119.02	118.00	-9	8,573	-0.10%
2020/06/05	26	115.25	9.5	115.34	115.00	16.5	8,360	0.20%
2020/06/04	13	112.85	13.7	113.47	113.50	-0.7	8,240	-0.01%
2020/06/03	23	112.78	22	113.50	113.50	1	8,150	0.01%
2020/06/02	44	111.95	23	112.11	111.00	21	8,017	0.26%
2020/06/01	35	107.23	43	108.70	110.00	-8	7,649	-0.10%
2020/05/29	16	99.94	26	99.89	100.00	-10	7,261	-0.14%
2020/05/28	6	98.42	6	98.32	97.90	0	7,055	0.00%
2020/05/27	11	95.32	5	95.94	96.50	6	6,936	0.09%
2020/05/26	0	0.00	13	94.50	94.80	-13	6,908	-0.19%
2020/05/25	8	91.83	0	0.00	92.70	8	6,845	0.12%
2020/05/22	4	91.88	0	0.00	91.00	4	6,820	0.06%
2020/05/21	3	93.77	3	94.10	93.70	0	6,779	0.00%
2020/05/19	0	0.00	1	93.30	92.90	-1	6,754	-0.01%
2020/05/18	2	92.00	3	91.67	91.70	-1	6,742	-0.01%
2020/05/15	14	91.97	5	91.46	91.50	9	6,740	0.13%
2020/05/14	3	95.00	1	95.70	94.20	2	6,633	0.03%
2020/05/13	2.3	96.17	2	96.45	96.60	0.3	6,606	0.00%
2020/05/12	3	96.13	4	96.90	96.90	-1	6,624	-0.02%
2020/05/11	5	98.06	3	98.87	98.00	2	6,685	0.03%
2020/05/08	13	100.08	11	99.50	98.80	2	6,667	0.03%
2020/05/07	10	98.10	16	97.70	98.40	-6	6,544	-0.09%
2020/05/06	3	96.83	2	97.00	96.30	1	6,540	0.02%
2020/05/05	9	97.83	5	96.92	96.60	4	6,588	0.06%
2020/05/04	7	96.53	10	96.73	97.20	-3	6,550	-0.05%
2020/04/30	6	96.43	13	96.16	96.50	-7	6,530	-0.11%
2020/04/29	14	94.02	11	93.96	94.40	3	6,401	0.05%
2020/04/28	7	95.61	0	0.00	96.50	7	6,194	0.11%
2020/04/27	6	94.37	12	94.49	94.50	-6	6,172	-0.10%
2020/04/24	8	96.35	6	95.90	95.50	2	6,023	0.03%
2020/04/23	38	97.08	24	97.08	96.00	14	6,001	0.23%
2020/04/22	1	91.80	6	93.35	93.80	-5	5,823	-0.09%
2020/04/21	3	93.83	5	93.16	92.00	-2	6,037	-0.03%
2020/04/20	14	94.09	5.3	93.19	93.20	8.7	6,016	0.14%
2020/04/17	7	93.29	33	92.84	92.70	-26	5,938	-0.44%
2020/04/16	2	92.80	1	93.50	93.00	1	5,803	0.02%
2020/04/15	14	92.36	2	92.50	92.80	12	5,717	0.21%
2020/04/14	12	90.21	7	90.01	90.60	5	5,639	0.09%
2020/04/10	1	88.70	3	88.80	89.00	-2	5,574	-0.04%
2020/04/09	9	88.71	3	89.40	88.50	6	5,569	0.11%
2020/04/08	5	89.76	8	89.65	89.70	-3	5,500	-0.05%
2020/04/07	5	89.88	11	88.70	90.20	-6	5,421	-0.11%
2020/04/06	1	85.30	2.7	86.09	86.80	-1.7	5,318	-0.03%
2020/04/01	2	85.05	5	84.74	85.00	-3	5,321	-0.06%
2020/03/31	4	83.58	12	83.90	83.90	-8	5,211	-0.15%
2020/03/30	2	81.05	12	82.61	83.00	-10	5,114	-0.20%
2020/03/27	6	84.23	14	84.80	82.40	-8	5,064	-0.16%
2020/03/26	0	0.00	4	80.05	81.80	-4	4,866	-0.08%
2020/03/25	8	77.89	25	77.44	77.10	-17	4,729	-0.36%
2020/03/24	3	74.60	8	74.08	73.50	-5	4,599	-0.11%
2020/03/23	6	72.33	0	0.00	71.70	6	4,546	0.13%
2020/03/20	15	74.51	0	0.00	75.20	15	4,556	0.33%
2020/03/19	5.2	72.67	5	74.28	70.00	0.2	4,502	0.00%
2020/03/18	0	0.00	15	75.02	73.70	-15	4,373	-0.34%
2020/03/17	8	74.59	0	0.00	73.70	8	4,295	0.19%
2020/03/16	12	76.10	0	0.00	75.00	12	4,231	0.28%
2020/03/13	5	74.16	4	76.45	77.10	1	4,166	0.02%
2020/03/12	17	81.82	11	81.50	80.50	6	4,054	0.15%
2020/03/11	3	85.60	16	87.26	84.30	-13	3,972	-0.33%
2020/03/10	13	86.26	4	86.40	86.40	9	3,883	0.23%
2020/03/09	6	87.50	2	87.30	86.50	4	3,834	0.10%
2020/03/06	12	86.37	9	86.52	87.80	3	3,793	0.08%
2020/03/05	1	87.80	21	88.15	87.80	-20	3,751	-0.53%
2020/03/04	1	86.70	0	0.00	86.60	1	3,713	0.03%
2020/03/03	1.2	86.92	6	87.07	86.60	-4.8	3,722	-0.13%
2020/03/02	7	82.56	13	82.04	83.40	-6	3,678	-0.16%
2020/02/27	14	85.39	2	84.75	84.00	12	3,658	0.33%
2020/02/26	3	86.70	1	86.60	86.80	2	3,606	0.06%
2020/02/25	14	85.87	3	87.30	87.30	11	3,602	0.31%
2020/02/24	1	86.80	0	0.00	87.00	1	3,612	0.03%
2020/02/21	3	87.97	1	88.20	88.00	2	3,615	0.06%
2020/02/20	2	89.05	0	0.00	88.50	2	3,653	0.05%
2020/02/19	1	88.80	8	88.60	88.50	-7	3,670	-0.19%
2020/02/17	4	87.85	2	88.10	88.10	2	3,749	0.05%
2020/02/14	0	0.00	3	88.23	88.80	-3	3,744	-0.08%
2020/02/13	17	88.44	11	88.51	87.90	6	3,771	0.16%
2020/02/12	6	89.83	0	0.00	89.60	6	3,717	0.16%
2020/02/11	3	86.47	2	86.50	86.80	1	3,578	0.03%
2020/02/07	14	86.60	7	86.40	85.40	7	3,602	0.19%
2020/02/06	17	84.70	19	85.69	86.10	-2	3,534	-0.06%
2020/02/05	8	82.00	0	0.00	82.10	8	3,468	0.23%
2020/02/04	4	82.50	0	0.00	82.50	4	3,463	0.12%
2020/02/03	13	81.28	18	82.00	82.00	-5	3,500	-0.14%
2020/01/31	4	86.75	13	86.12	86.30	-9	3,627	-0.25%
2020/01/30	7	88.93	7	89.14	86.90	0	3,651	0.00%
2020/01/20	9	96.87	0	0.00	96.40	9	3,594	0.25%
2020/01/17	9	96.92	5	96.74	96.70	4	3,721	0.11%
2020/01/16	27	96.14	11	96.23	95.70	16	3,689	0.43%
2020/01/15	11	95.65	38	95.84	95.50	-27	3,598	-0.75%
2020/01/14	1	93.10	7	92.63	93.20	-6	3,354	-0.18%
2020/01/13	1	91.30	1	91.20	91.30	0	3,325	0.00%
2020/01/10	1	90.70	0	0.00	90.70	1	3,368	0.03%
2020/01/09	1	90.90	1	90.70	91.00	0	3,471	0.00%
2020/01/08	0	0.00	5	88.80	89.50	-5	3,521	-0.14%
2020/01/07	2	90.05	11	89.42	89.10	-9	3,580	-0.25%
2020/01/03	0	0.00	2	91.10	91.60	-2	3,694	-0.05%
2020/01/02	11	91.31	1	91.30	91.40	10	3,797	0.26%
2019/12/31	1	90.30	0	0.00	91.20	1	4,047	0.02%
2019/12/30	12	92.27	2	91.50	90.70	10	4,627	0.22%
2019/12/27	2	91.85	18	91.97	93.00	-16	4,720	-0.34%
2019/12/25	1	90.60	10.7	90.89	91.00	-9.7	4,952	-0.20%
2019/12/24	10	90.50	10	90.70	90.80	0	5,039	0.00%
2019/12/23	1	89.30	2	89.30	89.80	-1	5,095	-0.02%
2019/12/20	2	89.50	1	89.50	89.80	1	5,171	0.02%
2019/12/19	16	91.71	13	90.17	90.10	3	5,306	0.06%
2019/12/18	0	0.00	3	91.23	91.90	-3	5,385	-0.06%
2019/12/17	0	0.00	4	91.25	90.80	-4	5,398	-0.07%
2019/12/16	0	0.00	2	90.50	90.50	-2	5,422	-0.04%
2019/12/10	1	89.60	1	89.50	89.30	0	5,534	0.00%
2019/12/09	0	0.00	2	89.25	89.10	-2	5,580	-0.04%
2019/12/06	0	88.20	5	88.92	88.20	-5	5,716	-0.09%
2019/12/05	0	0.00	2	89.10	89.00	-2	5,773	-0.03%
2019/12/04	1	88.40	1	88.80	88.80	0	5,850	0.00%
2019/12/02	6	88.07	24	87.79	87.60	-18	6,201	-0.29%
2019/11/29	6	89.42	1	89.30	89.40	5	6,231	0.08%
2019/11/28	7	90.64	0	0.00	90.20	7	6,275	0.11%
2019/11/27	0	0.00	10	91.30	91.90	-10	6,456	-0.15%
2019/11/26	10	90.35	4	90.73	91.20	6	6,482	0.09%
2019/11/25	5	90.20	1	90.20	90.00	4	6,576	0.06%
2019/11/22	7	89.59	1	90.10	89.40	6	6,763	0.09%
2019/11/21	6	89.75	0	0.00	90.00	6	6,920	0.09%
2019/11/20	1	90.50	0	0.00	90.60	1	7,203	0.01%
2019/11/19	22	89.91	1	89.90	90.00	21	7,662	0.27%
2019/11/18	11	91.79	2	91.85	91.80	9	7,750	0.12%
2019/11/15	4	92.88	11	92.67	92.20	-7	7,847	-0.09%
2019/11/14	3	90.40	0	0.00	90.40	3	7,870	0.04%
2019/11/13	4	91.90	0	0.00	91.90	4	7,891	0.05%
2019/11/12	0	0.00	6.1	89.57	92.30	-6.1	7,888	-0.08%
2019/11/11	4	88.45	11	88.05	87.90	-7	7,887	-0.09%
2019/11/08	4	90.37	9	90.53	89.80	-5	7,865	-0.06%
2019/11/07	5	91.00	7	90.44	90.70	-2	7,878	-0.03%
2019/11/06	7	92.56	0	0.00	92.10	7	7,904	0.09%
2019/11/05	6	93.08	2	93.35	93.30	4	7,913	0.05%
2019/11/04	2	93.70	1	94.00	93.90	1	7,901	0.01%
2019/11/01	0	0.00	1	93.50	93.40	-1	7,868	-0.01%
2019/10/31	5	94.20	9	94.32	94.30	-4	7,887	-0.05%
2019/10/30	11	92.50	28	92.75	93.80	-17	7,868	-0.22%
2019/10/29	5	92.88	5	93.06	91.60	0	7,731	0.00%
2019/10/28	1	92.00	2	91.95	92.10	-1	7,692	-0.01%
2019/10/25	133	92.84	137	90.78	90.60	-4	7,637	-0.05%	大買/大賣/
2019/10/24	6	90.87	14	90.66	91.00	-8	7,483	-0.11%
2019/10/23	7	90.24	8	90.43	91.10	-1	7,444	-0.01%
2019/10/22	0	0.00	9	89.93	90.00	-9	7,416	-0.12%
2019/10/21	14	89.25	1.1	89.38	89.10	12.9	7,419	0.17%
2019/10/18	0	0.00	3	90.30	90.60	-3	7,387	-0.04%
2019/10/17	2	90.35	20	90.00	89.90	-18	7,345	-0.25%
2019/10/16	4	88.80	7	90.07	88.80	-3	7,263	-0.04%
2019/10/15	7	89.71	4.7	89.13	90.00	2.3	7,184	0.03%
2019/10/14	26	89.16	2	89.50	88.50	24	7,117	0.34%
2019/10/09	7.1	89.55	3.1	89.74	89.10	4	7,032	0.06%
2019/10/08	4	89.65	14	89.86	90.60	-10	6,992	-0.14%
2019/10/07	39	90.73	32	90.89	89.60	7	6,883	0.10%
2019/10/04	16	89.36	42	89.31	90.10	-26	6,638	-0.39%
2019/10/03	23	85.88	20	86.66	85.40	3	6,064	0.05%
2019/10/02	7	86.99	4	86.93	87.40	3	5,886	0.05%
2019/10/01	11	86.78	11	87.17	87.60	0	5,886	0.00%
2019/09/27	2	85.20	7	85.61	85.70	-5	5,685	-0.09%
2019/09/26	2	85.70	24	86.01	85.10	-22	5,636	-0.39%
2019/09/25	3	84.27	5	84.74	85.80	-2	5,697	-0.04%
2019/09/24	13	85.56	11	85.45	85.50	2	5,687	0.04%
2019/09/23	13	83.39	14	83.92	84.30	-1	5,556	-0.02%
2019/09/20	7	81.97	2	82.00	82.00	5	5,465	0.09%
2019/09/19	1	82.20	2.1	81.77	82.10	-1.1	5,430	-0.02%
2019/09/18	3	80.57	8	80.93	81.00	-5	5,418	-0.09%
2019/09/17	12	80.50	11	80.73	80.10	1	5,472	0.02%
2019/09/16	5	80.58	2	80.60	80.50	3	5,644	0.05%
2019/09/12	2.1	82.28	6	82.27	81.80	-3.9	5,662	-0.07%
2019/09/11	6	81.67	9	82.16	81.60	-3	5,675	-0.05%
2019/09/10	12	82.21	33	82.60	81.50	-21	5,652	-0.37%
2019/09/09	28	85.22	5	84.64	84.10	23	5,530	0.42%
2019/09/06	5	85.26	6	85.72	84.90	-1	5,481	-0.02%
2019/09/05	45	86.21	11	87.45	84.90	34	5,427	0.63%
2019/09/04	5	85.90	17	85.85	86.60	-12	5,176	-0.23%
2019/09/03	7	85.17	15	86.10	85.10	-8	5,177	-0.15%
2019/09/02	17	85.01	1	86.20	86.20	16	5,150	0.31%
2019/08/30	36	86.42	46	86.06	85.20	-10	5,098	-0.20%
2019/08/29	24	83.89	15	83.69	83.70	9	4,922	0.18%
2019/08/28	52	84.82	24	84.65	84.50	28	4,916	0.57%
2019/08/27	28	85.71	30	86.79	86.00	-2	4,828	-0.04%
2019/08/26	63	85.06	56	84.91	84.00	7	4,690	0.15%
2019/08/23	48.1	88.60	59	89.15	88.40	-10.9	4,564	-0.24%
2019/08/22	55	86.34	59	86.16	87.70	-4	4,298	-0.09%
2019/08/21	21	80.16	17	80.74	81.90	4	3,850	0.10%
2019/08/20	12	80.38	14	79.85	79.10	-2	3,689	-0.05%
2019/08/19	12	79.76	9	79.84	79.90	3	3,584	0.08%
2019/08/16	3	77.30	1	77.40	78.10	2	3,461	0.06%
2019/08/15	1	75.60	1	76.00	76.30	0	3,426	0.00%
2019/08/14	1	77.20	7	76.64	77.10	-6	3,417	-0.18%
2019/08/13	3	74.87	0	0.00	74.50	3	3,385	0.09%
2019/08/12	3	75.23	0	0.00	75.00	3	3,429	0.09%
2019/08/08	2	79.60	2	79.35	79.50	0	3,402	0.00%
2019/08/07	3	78.73	1	79.20	78.50	2	3,348	0.06%
2019/08/06	2	77.85	1	78.00	78.10	1	3,352	0.03%
2019/08/05	1	79.00	0	0.00	78.40	1	3,354	0.03%
2019/08/02	4	80.28	17	79.66	79.50	-13	3,406	-0.38%
2019/08/01	5	81.94	7	81.90	81.70	-2	3,531	-0.06%
2019/07/31	3	79.70	4	79.55	80.10	-1	3,574	-0.03%
2019/07/30	8	78.36	24	78.13	77.70	-16	3,536	-0.45%
2019/07/29	0	0.00	3	81.37	81.00	-3	3,477	-0.09%
2019/07/26	0	81.00	0	0.00	81.00	0	3,471	0.00%
2019/07/25	16	81.01	12	81.25	81.10	4	3,478	0.11%
2019/07/24	5	80.00	1	80.50	79.90	4	3,482	0.11%
2019/07/23	1	80.30	5	79.96	79.90	-4	3,471	-0.12%
2019/07/22	1	78.80	1.1	79.15	78.80	-0.1	3,446	0.00%
2019/07/19	6	77.82	5	78.06	77.80	1	3,479	0.03%
2019/07/18	9	77.72	5	78.02	77.10	4	3,485	0.11%
2019/07/17	0	0.00	2	78.50	78.70	-2	3,483	-0.06%
2019/07/15	1	78.00	1	78.70	78.60	0	3,490	0.00%
2019/07/12	1.4	77.64	0	0.00	77.50	1.4	3,494	0.04%
2019/07/11	3	77.03	0	0.00	77.30	3	3,508	0.09%
2019/07/10	6	76.67	0	0.00	77.00	6	3,485	0.17%
2019/07/08	15	77.46	0	0.00	76.60	15	3,476	0.43%
2019/07/05	27	78.21	32	78.10	77.80	-5	3,496	-0.14%
2019/07/04	2	77.25	2	76.65	77.10	0	3,468	0.00%
2019/07/03	11	77.00	14	76.71	76.80	-3	3,473	-0.09%
2019/07/02	12	76.33	24	77.32	77.10	-12	3,511	-0.34%
2019/07/01	7	74.80	17	74.49	75.30	-10	3,431	-0.29%
2019/06/28	3	73.50	3	73.33	72.80	0	3,462	0.00%
2019/06/27	7	73.54	0.2	73.50	73.20	6.8	3,528	0.19%
2019/06/26	5	72.82	9	73.10	73.30	-4	3,520	-0.11%
2019/06/25	3	73.43	4	73.68	73.00	-1	3,526	-0.03%
2019/06/24	15	72.03	15	73.38	73.10	0	3,493	0.00%
2019/06/21	33	73.73	20	73.03	70.60	13	3,414	0.38%
2019/06/20	13	74.59	8	74.18	74.40	5	3,200	0.16%
2019/06/19	4	71.85	1	72.10	71.70	3	3,147	0.10%
2019/06/18	2	70.95	2	71.00	70.90	0	3,119	0.00%
2019/06/17	2	72.30	0	0.00	71.80	2	3,130	0.06%
2019/06/14	0	0.00	7	73.16	72.60	-7	3,191	-0.22%
2019/06/13	8	73.65	1	74.50	73.50	7	3,172	0.22%
2019/06/12	0	0.00	3	74.87	75.00	-3	3,160	-0.09%
2019/06/11	4	73.75	1	73.60	73.80	3	3,129	0.10%
2019/06/10	1	74.10	3.4	73.19	74.80	-2.4	3,091	-0.08%
2019/06/06	4	72.35	0	0.00	71.90	4	3,062	0.13%
2019/06/05	1	73.60	2	73.75	73.30	-1	3,077	-0.03%
2019/06/04	2	73.05	0	0.00	72.50	2	3,088	0.06%
2019/06/03	2	73.70	0	0.00	73.90	2	3,105	0.06%
2019/05/31	4	72.45	36	72.38	72.70	-32	3,091	-1.03%
2019/05/30	5	70.68	5	70.94	71.50	0	3,051	0.00%
2019/05/29	3	68.17	8	67.79	69.20	-5	3,052	-0.16%
2019/05/28	23	69.86	0	0.00	69.00	23	3,136	0.73%
2019/05/27	22	70.86	0	0.00	70.50	22	3,212	0.68%
2019/05/24	1.3	70.37	4	70.78	70.30	-2.7	3,246	-0.08%
2019/05/23	1	69.30	0	0.00	69.30	1	3,255	0.03%
2019/05/22	8	71.08	12	71.06	70.30	-4	3,337	-0.12%
2019/05/21	3	69.97	0	0.00	70.30	3	3,350	0.09%
2019/05/20	11	70.33	3	69.70	70.60	8	3,343	0.24%
2019/05/17	15	69.61	3	69.67	68.20	12	3,335	0.36%
2019/05/16	2	71.50	0	0.00	71.50	2	3,301	0.06%
2019/05/15	2	72.05	10	72.00	71.50	-8	3,341	-0.24%
2019/05/13	1.3	72.09	0	0.00	72.70	1.3	3,365	0.04%
2019/05/10	10	74.00	8	74.09	73.10	2	3,458	0.06%
2019/05/09	7	75.59	1	75.60	72.50	6	3,446	0.17%
2019/05/08	8	80.54	4	81.00	80.00	4	3,298	0.12%
2019/05/07	0	0.00	7	84.91	86.10	-7	3,241	-0.22%
2019/05/06	1	83.30	0	0.00	83.00	1	3,320	0.03%
2019/05/03	5	84.20	0	0.00	84.20	5	3,354	0.15%
2019/05/02	5	84.08	2	84.30	84.30	3	3,377	0.09%
2019/04/29	2	83.50	0	0.00	83.20	2	3,497	0.06%
2019/04/25	6	85.45	1	85.20	85.10	5	3,700	0.14%
2019/04/24	0	0.00	3	87.97	88.10	-3	3,696	-0.08%
2019/04/23	7	86.37	0	0.00	87.00	7	3,698	0.19%
2019/04/22	1	87.60	0	0.00	87.20	1	3,683	0.03%
2019/04/19	0	0.00	3.2	88.91	89.00	-3.2	3,683	-0.09%
2019/04/18	1	90.50	0	0.00	88.80	1	3,732	0.03%
2019/04/17	5	90.88	5	90.50	90.00	0	3,745	0.00%
2019/04/16	1	91.90	0	0.00	92.00	1	3,757	0.03%
2019/04/15	4.1	92.61	1	93.10	92.10	3.1	3,772	0.08%
2019/04/12	0	0.00	1	92.50	92.60	-1	3,793	-0.03%
2019/04/11	4	94.95	6	95.20	94.50	-2	3,803	-0.05%
2019/04/10	1	95.10	22	95.05	96.00	-21	3,778	-0.56%
2019/04/09	1	92.10	6.2	91.98	92.30	-5.2	3,749	-0.14%
2019/04/08	13	93.06	13	92.57	91.60	0	3,740	0.00%
2019/04/03	7	94.17	5	94.94	95.00	2	3,688	0.05%
2019/04/02	15	94.00	14	94.31	94.70	1	3,655	0.03%
2019/04/01	2	91.75	17	90.91	92.40	-15	3,616	-0.41%
2019/03/29	0	0.00	3	88.63	88.50	-3	3,611	-0.08%
2019/03/28	0	89.00	2	89.10	89.00	-2	3,641	-0.05%
2019/03/27	4	89.30	2	90.00	89.10	2	3,686	0.05%
2019/03/26	3	89.37	3	88.87	89.00	0	3,904	0.00%
2019/03/25	5	88.00	1	88.10	88.10	4	3,937	0.10%
2019/03/22	3	89.13	0	0.00	89.00	3	3,944	0.08%
2019/03/20	2	91.10	4	91.20	90.60	-2	4,013	-0.05%
2019/03/19	11	89.92	12	90.10	90.20	-1	4,030	-0.02%
2019/03/18	2	86.60	0	0.00	86.60	2	4,010	0.05%
2019/03/14	2	87.75	1.7	87.30	87.40	0.3	4,053	0.01%
2019/03/13	4	87.93	1	88.10	88.00	3	4,106	0.07%
2019/03/12	2	86.15	0	0.00	86.30	2	4,145	0.05%
2019/03/11	0	0.00	1	87.30	87.00	-1	4,296	-0.02%
2019/03/08	1	85.20	1	86.50	84.80	0	4,352	0.00%
2019/03/07	3	87.10	2	87.50	85.60	1	4,396	0.02%
2019/03/06	0	0.00	1	89.50	89.50	-1	4,390	-0.02%
2019/03/05	0	0.00	6	88.82	89.00	-6	4,428	-0.14%
2019/03/04	17	90.01	1	90.20	89.70	16	4,508	0.35%
2019/02/27	2	87.65	5.7	88.30	89.40	-3.7	4,636	-0.08%
2019/02/26	2.3	87.90	2	90.45	86.20	0.3	4,519	0.01%
2019/02/25	1	87.10	1	87.50	87.90	0	4,411	0.00%
2019/02/22	4	87.20	0	0.00	87.20	4	4,388	0.09%
2019/02/21	2	86.80	0	0.00	86.80	2	4,351	0.05%
2019/02/20	2	90.15	1	89.70	89.60	1	4,263	0.02%
2019/02/19	2	90.50	0	0.00	90.40	2	4,243	0.05%
2019/02/18	0	0.00	1	90.80	90.70	-1	4,234	-0.02%
2019/02/15	0	0.00	3	90.40	90.50	-3	4,227	-0.07%
2019/02/14	13	91.29	22	91.10	90.60	-9	4,241	-0.21%
2019/02/13	2.3	89.27	3	90.60	88.10	-0.7	4,182	-0.02%
2019/02/12	13	90.64	0	0.00	90.50	13	4,148	0.31%
2019/02/11	25	92.90	12	92.07	93.70	13	4,140	0.31%
2019/01/30	4	86.75	8.7	85.69	85.30	-4.7	4,064	-0.12%
2019/01/29	7	85.43	7	85.91	85.30	0	4,034	0.00%
2019/01/28	13	84.92	17	84.61	85.00	-4	4,018	-0.10%
2019/01/25	6	84.12	9.1	84.18	85.00	-3.1	4,015	-0.08%
2019/01/24	6	82.72	8	82.99	82.00	-2	4,066	-0.05%
2019/01/23	5	82.50	4.1	81.39	81.20	0.9	4,083	0.02%
2019/01/22	5	82.56	4	82.90	82.10	1	4,063	0.02%
2019/01/21	7	81.17	2	82.40	83.00	5	4,016	0.12%
2019/01/18	10	81.77	19	81.37	81.50	-9	3,920	-0.23%
2019/01/17	14	78.08	7	78.59	77.00	7	3,767	0.19%
2019/01/16	2	78.60	3	78.40	78.30	-1	3,784	-0.03%
2019/01/15	1	77.00	4	76.68	77.20	-3	3,784	-0.08%
2019/01/14	3	74.83	3	76.00	74.80	0	3,804	0.00%
2019/01/11	1	76.00	0.1	75.50	75.90	0.9	3,877	0.02%
2019/01/10	5	76.82	3.4	76.65	77.20	1.6	3,888	0.04%
2019/01/09	2	74.75	3	75.00	75.00	-1	3,905	-0.03%
2019/01/08	21	72.82	20	73.65	73.20	1	3,938	0.03%
2019/01/07	1	76.00	0.1	74.80	74.80	0.9	3,989	0.02%
2019/01/03	0	0.00	1	76.60	76.80	-1	3,985	-0.03%
2018/12/27	0	0.00	1	73.50	73.80	-1	3,981	-0.03%
2018/12/24	3	72.57	5	73.36	74.90	-2	3,957	-0.05%
2018/12/22	4	74.43	2.4	74.87	73.00	1.7	3,941	0.04%
2018/12/21	1	77.50	0	0.00	77.50	1	3,880	0.03%
2018/12/20	2	79.20	0	0.00	79.70	2	3,852	0.05%
2018/12/19	27	79.88	21	80.34	78.80	6	3,818	0.16%
2018/12/18	0	0.00	1	76.10	77.00	-1	3,612	-0.03%
2018/12/17	2	76.95	3	76.93	76.60	-1	3,636	-0.03%
2018/12/13	1	76.60	1	76.40	76.60	0	3,722	0.00%
2018/12/11	4	75.50	7.7	75.94	76.40	-3.7	3,696	-0.10%
2018/12/10	1	74.20	1	73.90	75.00	0	3,713	0.00%
2018/12/07	2	73.90	3	74.17	73.80	-1	3,750	-0.03%
2018/12/06	4	75.33	3	74.57	74.50	1	3,844	0.03%
2018/12/05	16	76.18	13.5	75.63	75.60	2.5	3,862	0.06%
2018/12/04	15	76.74	29.2	76.72	75.90	-14.2	3,877	-0.37%
2018/12/03	0	0.00	15.4	72.66	73.00	-15.4	3,767	-0.41%
2018/11/30	12	71.78	13	71.15	70.60	-1	3,784	-0.03%
2018/11/29	0.3	69.80	3	70.30	70.30	-2.7	3,777	-0.07%
2018/11/28	12	70.03	7	69.50	69.50	5	3,779	0.13%
2018/11/27	9	68.96	7	69.13	69.10	2	3,781	0.05%
2018/11/26	13	68.59	28	69.00	69.50	-15	3,755	-0.40%
2018/11/23	7	63.64	5	63.58	63.20	2	3,725	0.05%
2018/11/22	0	0.00	7	64.69	63.60	-7	3,951	-0.18%
2018/11/21	9	64.71	10	64.39	64.80	-1	4,083	-0.02%
2018/11/20	0	0.00	1	66.00	65.60	-1	4,215	-0.02%
2018/11/19	1	66.60	0.5	66.00	66.30	0.5	4,256	0.01%
2018/11/16	2	66.05	5	66.22	66.10	-3	4,300	-0.07%
2018/11/15	0	0.00	1	65.20	65.30	-1	4,395	-0.02%
2018/11/14	2	65.20	3	64.87	65.80	-1	4,462	-0.02%
2018/11/13	1	65.80	3	63.63	66.00	-2	4,568	-0.04%
2018/11/12	0	0.00	3.4	63.55	63.90	-3.4	4,701	-0.07%
2018/11/09	9.3	63.99	11	64.00	64.60	-1.7	4,716	-0.04%
2018/11/08	18	66.55	21	63.93	64.50	-3	4,729	-0.06%
2018/11/07	12	64.40	5	64.18	65.90	7	4,705	0.15%
2018/11/06	8	64.26	5.4	63.67	63.60	2.6	4,703	0.06%
2018/11/05	0.6	63.10	1	63.50	63.60	-0.4	4,735	-0.01%
2018/11/02	2	63.00	6	62.85	62.90	-4	4,722	-0.08%
2018/11/01	28	59.79	21	61.15	63.20	7	4,669	0.15%
2018/10/31	1	56.20	6	57.08	57.50	-5	4,543	-0.11%
2018/10/30	2	51.60	5	51.54	52.30	-3	4,566	-0.07%
2018/10/26	0	0.00	4	52.73	52.60	-4	4,622	-0.09%
2018/10/25	2	52.25	9	52.17	52.20	-7	4,677	-0.15%
2018/10/24	0.6	54.20	5	53.80	54.50	-4.4	4,724	-0.09%
2018/10/23	1	51.60	2	51.75	51.70	-1	4,808	-0.02%
2018/10/22	3	52.27	0	0.00	52.30	3	4,849	0.06%
2018/10/09	4	43.68	1	44.80	43.25	3	4,831	0.06%
2018/10/08	0	0.00	1	44.80	44.75	-1	4,845	-0.02%
2018/10/05	6	45.88	3	45.83	45.20	3	4,880	0.06%
2018/10/04	4	47.90	2	48.00	47.45	2	4,918	0.04%
2018/10/03	3	48.02	14	47.57	47.15	-11	4,885	-0.23%
2018/10/02	17	49.77	0	0.00	49.65	17	4,870	0.35%
2018/10/01	3	50.87	0	0.00	50.70	3	4,903	0.06%
2018/09/28	0	0.00	1	50.90	50.90	-1	5,034	-0.02%
2018/09/27	4	50.10	1	50.20	50.10	3	5,245	0.06%
2018/09/26	25	50.35	0	0.00	49.95	25	5,367	0.47%
2018/09/25	1	50.60	0	0.00	50.60	1	5,466	0.02%
2018/09/21	0	0.00	1	50.80	51.10	-1	5,586	-0.02%
2018/09/20	1	50.50	0	0.00	51.10	1	5,846	0.02%
2018/09/19	4	51.00	3	52.20	50.80	1	6,229	0.02%
2018/09/18	5	51.36	6	51.80	51.50	-1	6,565	-0.02%
2018/09/17	0	0.00	13	51.85	52.00	-13	6,980	-0.19%
2018/09/14	2	51.55	0	0.00	51.70	2	7,661	0.03%
2018/09/12	8	51.03	6	51.03	51.60	2	7,841	0.03%
2018/09/11	3	50.40	0	0.00	51.10	3	7,793	0.04%
2018/09/10	18	50.27	2	50.40	49.90	16	7,753	0.21%
2018/09/07	24	51.72	1	51.90	51.90	23	7,715	0.30%
2018/09/06	0	0.00	1	53.30	53.30	-1	7,704	-0.01%
2018/09/05	1.1	52.98	0	0.00	52.80	1.1	7,711	0.01%
2018/09/04	0	0.00	2	52.50	52.60	-2	7,693	-0.03%
2018/09/03	3	51.60	19	52.43	51.20	-16	7,713	-0.21%
2018/08/31	20	54.47	18	54.30	54.30	2	7,627	0.03%
2018/08/30	14	53.74	28	53.92	54.40	-14	7,591	-0.18%
2018/08/29	11	53.75	31	53.35	53.30	-20	7,554	-0.26%
2018/08/28	12	53.57	14	53.31	53.50	-2	7,593	-0.03%
2018/08/27	2	52.90	24	53.03	53.10	-22	7,632	-0.29%
2018/08/24	4	51.45	0	0.00	52.00	4	7,621	0.05%
2018/08/23	8	52.71	14	52.60	52.40	-6	7,835	-0.08%
2018/08/22	7	52.57	13	52.92	52.20	-6	7,831	-0.08%
2018/08/21	24	52.72	11	52.85	52.40	13	7,781	0.17%
2018/08/20	16	52.09	53	52.01	52.40	-37	7,728	-0.48%
2018/08/17	6	50.87	19	50.91	51.10	-13	7,553	-0.17%
2018/08/16	20	50.53	8	50.33	49.65	12	7,459	0.16%
2018/08/15	17	50.03	6	49.68	50.10	11	7,337	0.15%
2018/08/14	8	49.98	7	50.00	50.30	1	7,343	0.01%
2018/08/13	7	48.90	21	49.94	50.10	-14	7,308	-0.19%
2018/08/10	9	50.03	7	49.91	49.60	2	7,223	0.03%
2018/08/09	3	49.30	21	50.02	50.30	-18	7,158	-0.25%
2018/08/08	4	48.98	18	48.70	49.30	-14	7,055	-0.20%
2018/08/07	1	47.80	4	47.93	47.80	-3	6,923	-0.04%
2018/08/06	5	47.99	2	48.35	48.20	3	6,974	0.04%
2018/08/03	0	0.00	14	47.76	48.10	-14	6,946	-0.20%
2018/08/02	9	47.10	1	47.50	47.35	8	6,961	0.11%
2018/08/01	5	48.32	1	48.35	47.80	4	6,963	0.06%
2018/07/31	0	0.00	2	48.00	48.35	-2	6,916	-0.03%
2018/07/30	1	47.75	27	48.08	47.65	-26	6,936	-0.37%
2018/07/27	2	47.93	0	0.00	48.00	2	6,999	0.03%
2018/07/26	22	47.45	0	0.00	47.00	22	6,988	0.31%
2018/07/25	1	48.20	0	0.00	48.00	1	6,902	0.01%
2018/07/23	10	48.07	0	0.00	48.25	10	6,846	0.15%
2018/07/20	1	49.90	1	50.10	50.10	0	6,789	0.00%
2018/07/19	13	49.97	5	49.64	49.60	8	6,747	0.12%
2018/07/18	4	51.63	4	51.43	50.90	0	6,648	0.00%
2018/07/17	2	51.40	0	0.00	51.70	2	6,570	0.03%
2018/07/16	6	52.35	13	51.85	51.40	-7	6,563	-0.11%
2018/07/13	7	51.67	29	51.68	51.80	-22	6,544	-0.34%
2018/07/12	13	51.00	10	51.25	51.10	3	6,706	0.04%
2018/07/11	5	49.90	5	50.10	49.75	0	6,629	0.00%
2018/07/10	2	50.10	3	50.37	50.60	-1	6,610	-0.02%
2018/07/09	6	50.12	10	49.71	49.45	-4	6,528	-0.06%
2018/07/06	5	49.29	56	49.05	49.90	-51	6,484	-0.79%
2018/07/05	52	50.80	4	50.25	49.00	48	6,346	0.76%
2018/07/04	16	51.10	13	52.19	52.50	3	6,119	0.05%
2018/07/03	1	51.70	17	50.75	50.30	-16	5,995	-0.27%
2018/07/02	8	51.05	17	51.53	50.90	-9	5,884	-0.15%
2018/06/29	95	52.64	83	52.10	52.10	12	5,758	0.21%
2018/06/28	40	52.82	34	53.51	52.80	6	5,485	0.11%
2018/06/27	80	52.89	84	52.68	51.10	-4	5,088	-0.08%
2018/06/26	16	51.53	15	51.62	52.10	1	4,739	0.02%
2018/06/25	34	51.76	75	52.12	53.00	-41	4,324	-0.95%
2018/06/22	5	49.26	14	49.14	48.60	-9	3,655	-0.25%
2018/06/20	5	46.76	8	46.90	46.90	-3	3,466	-0.09%
2018/06/19	1	47.30	3	47.35	47.35	-2	3,587	-0.06%
2018/06/15	0	0.00	10	48.10	48.10	-10	3,622	-0.28%
2018/06/14	15	47.76	0	0.00	47.50	15	3,606	0.42%
2018/06/13	25	48.70	1	48.65	48.25	24	3,591	0.67%
2018/06/12	11	48.80	20	48.54	48.85	-9	3,565	-0.25%
2018/06/11	19	48.85	10	49.30	48.65	9	3,518	0.26%
2018/06/08	0	0.00	1	48.30	48.50	-1	3,456	-0.03%
2018/06/07	14	48.50	1	48.20	48.20	13	3,422	0.38%
2018/06/06	5	48.82	2	48.65	48.65	3	3,392	0.09%
2018/06/05	6	48.58	5	48.85	48.30	1	3,385	0.03%
2018/06/04	5	48.83	16	49.00	49.30	-11	3,303	-0.33%
2018/06/01	2	47.75	12	47.81	47.75	-10	3,187	-0.31%
2018/05/31	24	48.31	26	48.68	48.50	-2	3,125	-0.06%
2018/05/30	13	46.17	9	45.80	45.80	4	2,877	0.14%
2018/05/29	1	46.75	2	46.75	46.65	-1	2,846	-0.04%
2018/05/28	6	47.11	0	0.00	46.85	6	2,832	0.21%
2018/05/25	5	46.67	6	46.58	47.35	-1	2,776	-0.04%
2018/05/24	0	0.00	2	46.23	46.60	-2	2,815	-0.07%
2018/05/23	0	0.00	1	46.35	46.00	-1	2,868	-0.03%
2018/05/22	1	46.05	3	45.95	46.00	-2	2,859	-0.07%
2018/05/18	1	45.30	0	0.00	45.70	1	2,869	0.03%
2018/05/17	3	45.55	2	45.80	45.50	1	2,886	0.03%
2018/05/16	3	45.83	1	45.95	45.75	2	2,947	0.07%
2018/05/15	7	46.76	0	0.00	46.30	7	2,998	0.23%
2018/05/14	1	46.05	2	46.35	46.45	-1	3,106	-0.03%
2018/05/11	2	45.83	10	45.62	45.50	-8	3,136	-0.26%
2018/05/10	22	46.04	21	45.61	45.40	1	3,240	0.03%
2018/05/09	18	45.26	25	45.59	45.60	-7	3,230	-0.22%
2018/05/08	5	44.64	0	0.00	44.50	5	3,197	0.16%
2018/05/07	2	45.00	4	45.78	45.00	-2	3,216	-0.06%
2018/05/04	0	0.00	6	45.72	45.70	-6	3,206	-0.19%
2018/05/03	0	0.00	1	44.00	43.70	-1	3,146	-0.03%
2018/05/02	0	0.00	2	43.23	43.50	-2	3,145	-0.06%
2018/04/30	1	43.15	0	0.00	43.20	1	3,163	0.03%
2018/04/27	1	43.25	6	43.10	43.15	-5	3,205	-0.16%
2018/04/26	2	43.10	5	43.36	42.95	-3	3,284	-0.09%
2018/04/25	7	42.94	1	42.80	42.80	6	3,297	0.18%
2018/04/24	12	43.98	3	44.10	43.50	9	3,269	0.28%
2018/04/23	13	45.11	0	0.00	44.90	13	3,256	0.40%
2018/04/20	14	45.58	1	45.40	45.50	13	3,278	0.40%
2018/04/19	17	46.14	5	45.70	45.60	12	3,291	0.36%
2018/04/18	12	45.76	29	45.92	45.50	-17	3,248	-0.52%
2018/04/17	10	44.20	0	0.00	43.05	10	3,098	0.32%
2018/04/16	0	0.00	2	43.75	44.20	-2	3,142	-0.06%
2018/04/12	0	0.00	1	43.75	43.65	-1	3,246	-0.03%
2018/04/11	5	44.00	4	43.90	44.00	1	3,285	0.03%
2018/04/10	2	44.00	1	43.95	44.00	1	3,315	0.03%
2018/04/03	1	44.40	0	0.00	44.10	1	3,367	0.03%
2018/03/31	0	0.00	1	44.60	44.25	-1	3,366	-0.03%
2018/03/30	1	44.55	0	0.00	44.50	1	3,372	0.03%
2018/03/29	0	0.00	2	44.60	44.25	-2	3,415	-0.06%
2018/03/28	3	45.37	0	0.00	45.00	3	3,408	0.09%
2018/03/27	0	0.00	1	45.30	45.35	-1	3,401	-0.03%
2018/03/26	1	44.20	1	44.40	44.30	0	3,383	0.00%
2018/03/23	9	44.03	0	0.00	43.95	9	3,384	0.27%
2018/03/22	18	46.12	1	46.15	45.10	17	3,472	0.49%
2018/03/21	5	45.45	8	45.63	45.90	-3	3,401	-0.09%
2018/03/20	1	44.75	1	44.75	44.80	0	3,365	0.00%
2018/03/19	1	45.55	1	45.80	45.40	0	3,376	0.00%
2018/03/16	5	45.29	13	45.43	45.00	-8	3,378	-0.24%
2018/03/15	0	0.00	2	45.73	45.60	-2	3,469	-0.06%
2018/03/14	8	45.71	1	45.80	45.75	7	3,512	0.20%
2018/03/13	0	0.00	7	45.40	45.45	-7	3,560	-0.20%
2018/03/12	11	45.06	0	0.00	45.15	11	3,627	0.30%
2018/03/09	2	45.00	2	45.25	45.00	0	3,701	0.00%
2018/03/08	0	0.00	3	44.65	44.75	-3	3,716	-0.08%
2018/03/07	0	0.00	2	44.70	44.20	-2	3,769	-0.05%
2018/03/06	2	43.90	10	44.05	44.05	-8	3,921	-0.20%
2018/03/05	10	43.20	1	43.70	43.20	9	4,022	0.22%
2018/03/02	1	43.90	24	43.90	43.90	-23	4,145	-0.55%
2018/03/01	1	44.60	0	0.00	44.65	1	4,227	0.02%
2018/02/26	6	46.05	5	45.84	45.45	1	4,371	0.02%
2018/02/23	1	45.30	1	45.15	45.80	0	4,356	0.00%
2018/02/21	1	43.95	2	44.25	44.70	-1	4,575	-0.02%
2018/02/12	6	43.50	0	0.00	43.35	6	4,682	0.13%
2018/02/09	5	42.96	2	42.90	43.90	3	5,035	0.06%
2018/02/08	0	0.00	3	44.02	44.50	-3	5,490	-0.05%
2018/02/07	2	44.18	5	44.10	43.00	-3	5,511	-0.05%
2018/02/06	8	43.28	14	42.49	42.70	-6	5,539	-0.11%
2018/02/05	4	45.83	0	0.00	46.10	4	5,546	0.07%
2018/02/02	27	47.81	5	47.25	48.00	22	5,564	0.40%
2018/02/01	0	0.00	20	46.55	46.25	-20	5,674	-0.35%
2018/01/31	7	46.26	3	46.15	46.20	4	5,805	0.07%
2018/01/30	1	46.60	1	47.15	46.90	0	6,055	0.00%
2018/01/29	1	46.70	2	46.68	46.55	-1	6,188	-0.02%
2018/01/26	0	0.00	1	46.40	46.15	-1	6,555	-0.02%
2018/01/25	0	0.00	1	46.20	45.80	-1	7,299	-0.01%
2018/01/24	5	45.72	2	45.80	45.85	3	7,389	0.04%
2018/01/23	19	46.67	1	46.10	46.15	18	7,584	0.24%
2018/01/22	0	0.00	14	46.38	46.70	-14	7,568	-0.18%
2018/01/19	2	45.25	0	0.00	45.20	2	7,571	0.03%
2018/01/18	1	45.45	0	0.00	45.50	1	7,687	0.01%
2018/01/17	5	45.40	1	45.85	45.50	4	7,798	0.05%
2018/01/16	0	0.00	4	45.46	45.65	-4	7,860	-0.05%
2018/01/15	2	44.85	3	44.93	45.30	-1	7,867	-0.01%
2018/01/12	0	0.00	2	44.45	44.50	-2	7,863	-0.03%
2018/01/11	3	43.93	1	43.85	43.90	2	7,854	0.03%
2018/01/10	3	45.13	2	45.58	45.05	1	7,804	0.01%
2018/01/09	0	0.00	1	45.40	45.55	-1	7,927	-0.01%
2018/01/08	3	45.07	15	44.89	44.75	-12	7,985	-0.15%
2018/01/05	1	46.20	9	46.07	45.90	-8	7,960	-0.10%
2018/01/03	0	0.00	1	45.95	46.00	-1	7,938	-0.01%
2018/01/02	3	45.40	0	0.00	45.25	3	7,935	0.04%