原相 (3227)-國泰-台中券商分點個股進出

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

原相

(3227)

可現股當沖

股價
151.0
漲跌
▼1.5
漲幅
-0.98%
成交量
455張
產業
上櫃半導體類股
1022人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

原相 (3227)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
2024/04/25	0.2	151.36	0	0.00	151.00	0.2	2,253	0.01%
2024/04/24	1.5	150.17	3	150.83	152.50	-1.5	2,261	-0.07%
2024/04/23	1.2	143.46	5.1	144.69	148.50	-3.9	2,280	-0.17%
2024/04/22	6.3	143.62	1	142.00	141.00	5.3	2,322	0.23%
2024/04/19	1.1	146.25	1	146.00	146.00	0.1	2,330	0.01%
2024/04/18	1	150.00	0	0.00	150.50	1	2,336	0.04%
2024/04/17	3	150.34	0	0.00	150.50	3	2,363	0.13%
2024/04/16	9.1	148.83	5	148.00	146.50	4.1	2,361	0.17%
2024/04/15	6.1	155.00	5	154.90	154.50	1.1	2,352	0.04%
2024/04/12	7.1	159.85	3	160.67	159.50	4.1	2,336	0.18%
2024/04/11	7	158.86	3.7	158.92	160.00	3.3	2,326	0.14%
2024/04/10	1.2	158.50	17	158.06	158.50	-15.9	2,317	-0.68%
2024/04/09	2	157.00	0	155.50	155.50	2	2,303	0.09%
2024/04/08	6.2	155.24	5	155.00	155.00	1.2	2,304	0.05%
2024/04/03	0	0.00	0	156.50	156.50	0	2,301	0.00%
2024/04/02	0	0.00	0	156.50	156.00	0	2,315	0.00%
2024/04/01	11	156.50	0.2	156.50	156.50	10.8	2,337	0.46%
2024/03/29	1	154.00	0	154.52	155.50	1	2,342	0.04%
2024/03/28	5	155.50	1.1	156.40	154.00	3.9	2,339	0.17%
2024/03/27	2	158.50	1	158.50	159.00	1	2,327	0.04%
2024/03/26	24.1	159.51	3	157.50	158.50	21.1	2,334	0.90%
2024/03/25	7.1	163.20	4	163.38	162.00	3.1	2,331	0.13%
2024/03/22	3	161.33	5	160.10	159.50	-2	2,313	-0.09%
2024/03/21	15.6	162.71	35	162.41	161.00	-19.4	2,302	-0.84%
2024/03/20	4.1	153.19	0	155.50	153.00	4.1	2,251	0.18%
2024/03/19	3.1	154.03	1	155.00	155.50	2.1	2,257	0.09%
2024/03/18	1	153.00	2	154.75	155.50	-1	2,285	-0.04%
2024/03/15	1.1	151.53	2	152.75	151.50	-0.9	2,329	-0.04%
2024/03/14	5.1	152.70	3	153.17	153.00	2.1	2,336	0.09%
2024/03/13	3.2	157.91	0	160.50	156.00	3.2	2,330	0.14%
2024/03/12	2	157.50	1.1	158.86	158.00	0.9	2,309	0.04%
2024/03/11	0.1	157.50	0	0.00	157.00	0.1	2,318	0.00%
2024/03/08	18.2	156.95	11	159.27	156.50	7.2	2,334	0.31%
2024/03/07	20.3	165.40	11.3	163.39	160.50	9	2,319	0.39%
2024/03/06	10.1	168.90	5	170.20	167.00	5.1	2,296	0.22%
2024/03/05	7.2	169.05	2.1	168.36	170.00	5.1	2,372	0.21%
2024/03/04	5.2	170.82	6.5	171.04	169.00	-1.3	2,502	-0.05%
2024/03/01	4.5	170.39	0	170.00	169.00	4.5	2,501	0.18%
2024/02/29	12.2	172.95	5.1	173.93	171.00	7.1	2,525	0.28%
2024/02/27	19	176.69	20.1	174.46	173.50	-1.2	2,556	-0.05%
2024/02/26	40.1	174.38	83.6	176.07	179.50	-43.5	2,541	-1.71%
2024/02/23	4.2	162.17	7	162.79	165.00	-2.8	2,392	-0.12%
2024/02/22	14.3	166.92	3	165.83	163.00	11.3	2,462	0.46%
2024/02/21	12.2	166.46	4.1	166.64	166.50	8	2,540	0.32%
2024/02/20	8	165.63	10.4	165.10	164.50	-2.4	2,553	-0.09%
2024/02/19	4.8	163.65	7.5	164.80	165.50	-2.8	2,552	-0.11%
2024/02/16	12	165.00	11.7	165.15	165.00	0.3	2,540	0.01%
2024/02/15	2	159.00	7.6	159.66	160.00	-5.6	2,486	-0.23%
2024/02/05	1.2	155.01	2	154.52	154.50	-0.9	2,512	-0.03%
2024/02/02	8.1	158.31	19	157.11	157.00	-10.9	2,547	-0.43%
2024/02/01	1	158.00	2	158.50	158.50	-1	2,753	-0.04%
2024/01/31	0.1	160.00	3	160.17	159.50	-3	2,887	-0.10%
2024/01/30	1.1	160.00	10	160.40	161.50	-8.9	2,884	-0.31%
2024/01/29	1	157.00	1	158.50	158.50	0	2,877	0.00%
2024/01/26	4.5	157.14	1	157.00	157.50	3.5	2,882	0.12%
2024/01/25	4.4	157.69	7	158.21	156.50	-2.6	2,876	-0.09%
2024/01/24	8.6	159.19	4.9	159.15	158.00	3.7	2,867	0.13%
2024/01/23	7.4	161.76	6.2	162.23	163.00	1.2	2,849	0.04%
2024/01/22	43.5	158.82	23.1	158.44	161.50	20.5	2,819	0.73%
2024/01/19	9.1	154.62	6.3	155.56	155.00	2.8	2,730	0.10%
2024/01/18	3	150.00	5	150.50	150.50	-2	2,701	-0.07%
2024/01/17	5	151.90	4.6	152.39	151.00	0.5	2,706	0.02%
2024/01/16	14	152.43	20.1	153.06	154.50	-6.1	2,692	-0.23%
2024/01/15	6.1	147.92	0	0.00	148.50	6.1	2,654	0.23%
2024/01/12	2	148.75	2	148.00	148.50	0	2,662	0.00%
2024/01/11	3	148.00	1	148.00	148.50	2	2,661	0.08%
2024/01/10	2.2	148.76	2	150.00	148.50	0.2	2,673	0.01%
2024/01/09	6.4	149.74	2	149.50	149.50	4.4	2,712	0.16%
2024/01/08	1	149.02	1	150.00	149.50	0	2,695	0.00%
2024/01/04	2	150.50	2	150.50	150.50	0	2,741	0.00%
2024/01/03	5	151.00	2	150.75	151.00	3	2,736	0.11%
2024/01/02	8	151.31	1	151.00	150.50	7	2,731	0.26%
2023/12/29	1	152.50	4	153.00	154.00	-3	2,724	-0.11%
2023/12/28	4.4	154.52	2	154.50	153.50	2.4	2,720	0.09%
2023/12/27	8.2	153.73	9	155.66	158.00	-0.8	2,705	-0.03%
2023/12/26	1.1	154.32	0	153.00	153.00	1.1	2,683	0.04%
2023/12/25	2	150.50	3	151.50	150.50	-1	2,675	-0.04%
2023/12/22	2.3	150.29	2	150.75	150.50	0.3	2,680	0.01%
2023/12/21	5	149.11	3.1	148.97	148.50	2	2,675	0.07%
2023/12/20	3.1	151.19	4	152.00	150.50	-1	2,662	-0.04%
2023/12/19	1	151.46	10.4	150.78	151.00	-9.4	2,651	-0.35%
2023/12/18	3.2	153.34	0.9	152.00	152.50	2.3	2,650	0.09%
2023/12/15	8.1	155.61	12.2	155.56	153.50	-4.1	2,654	-0.15%
2023/12/14	4	159.38	3	159.17	158.50	1	2,635	0.04%
2023/12/13	3.3	161.65	3.4	162.67	161.50	-0.1	2,617	0.00%
2023/12/12	3	162.49	0.2	162.00	162.00	2.9	2,590	0.11%
2023/12/11	11	158.95	2.5	159.40	157.50	8.5	2,560	0.33%
2023/12/08	3.5	157.36	1	157.53	156.00	2.5	2,558	0.10%
2023/12/07	2.1	157.50	3	158.33	157.50	-0.9	2,574	-0.03%
2023/12/06	4.3	157.94	8.1	157.68	157.00	-3.9	2,585	-0.15%
2023/12/05	1.1	159.94	4.1	159.78	160.00	-3	2,587	-0.12%
2023/12/04	3.3	160.41	2	161.25	160.00	1.3	2,576	0.05%
2023/12/01	4.3	161.93	2.2	161.14	161.00	2.1	2,568	0.08%
2023/11/30	13.7	164.39	23.1	163.84	161.50	-9.5	2,570	-0.37%
2023/11/29	23.2	167.85	23.2	168.45	170.00	0	2,494	0.00%
2023/11/28	3	160.00	1.2	159.56	159.50	1.8	2,373	0.08%
2023/11/27	6.2	159.56	16.6	159.62	160.00	-10.4	2,361	-0.44%
2023/11/24	10.2	163.65	9.2	164.78	162.50	1	2,330	0.04%
2023/11/23	26.4	162.98	31.5	163.73	163.50	-5.1	2,295	-0.22%
2023/11/22	16.3	160.31	26.5	159.74	162.50	-10.2	2,258	-0.45%
2023/11/21	12.7	150.91	17.1	152.91	152.50	-4.4	2,134	-0.21%
2023/11/20	25.3	149.96	25.4	148.48	148.00	-0.1	2,060	0.00%
2023/11/17	10.3	142.66	10	142.30	143.50	0.3	1,900	0.02%
2023/11/16	16	140.12	21.4	140.55	140.00	-5.3	1,851	-0.29%
2023/11/15	12	139.37	10	138.65	137.50	2	1,809	0.11%
2023/11/14	8	140.12	21.3	139.72	140.50	-13.3	1,775	-0.75%
2023/11/13	15.6	138.45	7	139.14	138.00	8.6	1,744	0.49%
2023/11/10	3	137.33	6	137.83	139.00	-3	1,696	-0.18%
2023/11/09	105.3	139.09	77.1	139.45	139.00	28.2	1,655	1.70%	大買/
2023/11/08	17	136.71	50.1	136.70	138.00	-33.1	1,450	-2.28%
2023/11/07	3.1	127.18	2	127.75	127.50	1.1	1,318	0.08%
2023/11/06	1.1	126.54	4	127.00	127.00	-2.9	1,329	-0.22%
2023/11/03	1.1	128.18	0	129.00	127.50	1.1	1,328	0.08%
2023/11/02	0	131.00	0	0.00	131.50	0	1,332	0.00%
2023/11/01	1	129.50	1	131.00	129.50	0	1,334	0.00%
2023/10/31	3.2	131.30	2.1	132.76	128.50	1.1	1,339	0.08%
2023/10/30	0.1	130.50	2	131.75	131.50	-1.9	1,352	-0.14%
2023/10/27	4	128.49	0	0.00	126.50	4	1,354	0.30%
2023/10/26	11	128.06	0.7	128.43	128.00	10.3	1,379	0.75%
2023/10/25	7	133.21	1	132.50	133.00	6	1,396	0.43%
2023/10/24	0.1	132.00	4	131.50	132.50	-3.9	1,414	-0.27%
2023/10/23	6	131.49	4.2	130.97	130.00	1.8	1,510	0.12%
2023/10/20	2.4	133.94	5.1	133.57	134.50	-2.7	1,741	-0.16%
2023/10/19	11.2	132.08	10	131.95	132.50	1.2	1,770	0.07%
2023/10/18	5.1	131.01	7.2	132.09	133.00	-2.1	1,775	-0.12%
2023/10/17	3.1	130.65	7	132.14	130.00	-3.9	1,798	-0.21%
2023/10/16	2	128.51	5	128.20	128.00	-3	1,768	-0.17%
2023/10/13	6	128.08	9.2	128.16	129.00	-3.2	1,794	-0.18%
2023/10/12	12.1	125.95	14	126.93	127.50	-1.9	1,816	-0.10%
2023/10/11	5.1	121.99	0	122.50	120.00	5.1	1,795	0.28%
2023/10/06	2	122.50	0	0.00	122.50	2	1,800	0.11%
2023/10/05	5	122.70	0	0.00	123.00	5	1,804	0.28%
2023/10/04	0	121.50	0	0.00	121.00	0	1,804	0.00%
2023/10/03	2.2	122.77	3	123.33	123.50	-0.8	1,801	-0.05%
2023/10/02	0.1	123.02	0.1	122.50	123.00	0	1,803	0.00%
2023/09/28	0	121.05	0	121.00	121.00	0	1,803	0.00%
2023/09/27	0.1	119.88	0	119.50	120.50	0.1	1,801	0.01%
2023/09/26	1	122.95	1	122.00	121.00	0	1,796	0.00%
2023/09/25	3	122.00	2	122.50	123.00	1	1,797	0.06%
2023/09/22	1.4	121.16	3	120.83	122.00	-1.6	1,795	-0.09%
2023/09/21	2	122.26	6	121.33	122.00	-4	1,790	-0.22%
2023/09/20	1	126.00	0.8	123.00	124.00	0.2	1,784	0.01%
2023/09/19	2	127.50	7	125.86	125.00	-5	1,774	-0.28%
2023/09/18	3	130.51	1.5	131.37	129.50	1.5	1,756	0.09%
2023/09/15	1.1	130.52	1	130.50	132.00	0.1	1,741	0.00%
2023/09/14	3	129.50	4	130.75	130.50	-1	1,728	-0.06%
2023/09/13	2	129.25	0.2	128.59	128.00	1.8	1,710	0.11%
2023/09/12	12	128.71	9	129.27	129.50	3	1,703	0.17%
2023/09/11	8	127.63	9	127.55	129.00	-1	1,668	-0.06%
2023/09/08	6.1	127.85	5	127.40	127.00	1.1	1,646	0.06%
2023/09/07	1	126.00	7	127.14	127.50	-6	1,622	-0.37%
2023/09/06	0	0.00	1	125.50	125.50	-1	1,605	-0.06%
2023/09/05	6.2	126.53	6	126.92	126.50	0.2	1,591	0.01%
2023/09/04	4.1	123.41	4	123.75	125.00	0.1	1,563	0.01%
2023/09/01	7.2	125.59	2	126.75	125.50	5.2	1,544	0.34%
2023/08/31	4	124.25	6	124.50	127.50	-2	1,511	-0.13%
2023/08/30	8.1	124.18	14.4	124.27	123.50	-6.3	1,484	-0.42%
2023/08/29	16	124.81	14.1	123.64	124.00	1.9	1,461	0.13%
2023/08/28	19.1	124.53	12	124.21	125.50	7.1	1,423	0.50%
2023/08/25	10.3	120.81	9	120.50	120.00	1.3	1,335	0.10%
2023/08/24	5.1	118.86	14	119.46	120.00	-8.9	1,296	-0.69%
2023/08/23	1	116.00	3	114.50	116.00	-2	1,268	-0.16%
2023/08/22	3	113.67	3	112.17	112.00	0	1,262	0.00%
2023/08/21	1	113.50	0	0.00	113.50	1	1,255	0.08%
2023/08/18	4	114.63	5	113.80	113.50	-1	1,256	-0.08%
2023/08/17	0	0.00	12	113.42	113.00	-12	1,248	-0.96%
2023/08/16	3.1	110.03	4	110.88	111.00	-0.9	1,246	-0.07%
2023/08/15	2	110.75	11	111.50	110.50	-9	1,244	-0.72%
2023/08/14	2	109.50	2	109.25	109.00	0	1,245	0.00%
2023/08/11	12	111.58	9	111.33	110.50	3	1,237	0.24%
2023/08/10	1.1	114.44	3	113.66	113.00	-2	1,225	-0.16%
2023/08/09	7	115.71	9.1	115.62	116.50	-2.1	1,222	-0.17%
2023/08/08	11.1	116.72	30.2	116.93	115.50	-19	1,228	-1.55%
2023/08/07	5.1	114.22	3	115.33	114.50	2.1	1,213	0.17%
2023/08/04	0.1	113.21	4	113.38	114.50	-3.9	1,212	-0.32%
2023/08/02	5.1	112.61	11	112.59	111.00	-5.9	1,206	-0.49%
2023/08/01	2.1	116.78	2	116.75	115.00	0.1	1,183	0.01%
2023/07/31	11	117.41	19	115.68	115.50	-8	1,165	-0.69%
2023/07/28	12.1	118.12	6	117.92	119.00	6.1	1,134	0.53%
2023/07/27	9	117.50	5	118.50	117.00	4	1,096	0.36%
2023/07/26	36.6	119.82	11.1	120.38	117.00	25.5	1,062	2.40%
2023/07/25	87	134.05	58.5	132.99	125.50	28.4	953	2.98%
2023/07/24	7.2	121.93	15.4	126.39	129.00	-8.2	701	-1.17%
2023/07/21	12	115.38	2.1	114.31	117.50	9.9	645	1.54%
2023/07/20	23.4	117.27	18.9	117.44	118.00	4.6	622	0.74%
2023/07/19	4	111.88	6	111.17	111.50	-2	553	-0.36%
2023/07/18	5.5	110.69	4	110.38	110.00	1.5	536	0.27%
2023/07/17	7.3	114.43	9.1	114.83	117.00	-1.8	508	-0.35%
2023/07/14	5	112.20	0	0.00	113.00	5	468	1.07%
2023/07/13	2.1	109.76	3	109.67	109.00	-0.9	452	-0.21%
2023/07/12	1	109.00	5	108.80	108.00	-4	447	-0.89%
2023/07/10	1	109.00	0	0.00	109.00	1	451	0.22%
2023/07/07	2	109.25	1	110.00	110.00	1	465	0.22%
2023/07/06	0	0.00	1	111.00	110.50	-1	464	-0.22%
2023/07/05	1	110.00	0	0.00	109.50	1	459	0.22%
2023/07/03	1	110.00	1	109.00	109.00	0	462	0.00%
2023/06/28	2	109.00	1	109.50	108.50	1	466	0.21%
2023/06/27	2	108.25	8.1	107.52	108.00	-6.1	466	-1.30%
2023/06/26	0	110.00	4	109.50	110.00	-4	466	-0.85%
2023/06/21	0	0.00	1	112.00	112.00	-1	468	-0.21%
2023/06/20	3.2	112.82	2	113.25	113.00	1.2	472	0.25%
2023/06/19	3	114.17	0	113.50	113.50	3	472	0.63%
2023/06/16	11	114.05	1.2	114.48	114.50	9.8	469	2.10%
2023/06/15	1	113.00	1	113.00	113.00	0	463	0.00%
2023/06/13	0.2	112.00	2	112.25	112.00	-1.9	468	-0.40%
2023/06/12	2.3	111.57	1	111.50	111.50	1.3	469	0.29%
2023/06/09	10	111.10	0	111.58	111.50	10	469	2.13%
2023/06/08	8	112.06	4	112.00	111.00	4	475	0.84%
2023/06/07	2	113.00	7	113.93	114.50	-5	479	-1.04%
2023/06/05	0.2	113.00	0	0.00	112.50	0.2	519	0.04%
2023/06/02	1	114.00	1	113.50	113.00	0	519	0.00%
2023/06/01	2	112.00	0	113.00	113.00	2	517	0.39%
2023/05/30	2	110.50	1	111.50	111.50	1	512	0.20%
2023/05/29	3	110.67	2.4	110.75	111.00	0.6	513	0.13%
2023/05/26	2	108.50	0	0.00	108.50	2	508	0.39%
2023/05/25	0.2	109.00	0	0.00	108.50	0.2	509	0.03%
2023/05/24	1	109.50	2.2	109.27	110.00	-1.2	512	-0.24%
2023/05/23	3	109.00	0	0.00	109.00	3	518	0.58%
2023/05/19	0	0.00	0.1	107.00	106.50	-0.1	515	-0.01%
2023/05/18	2	107.50	0.5	105.50	107.50	1.5	521	0.29%
2023/05/16	1	104.50	0	0.00	104.50	1	524	0.19%
2023/05/15	1.8	106.22	2.3	105.37	103.50	-0.5	525	-0.10%
2023/05/12	3.3	107.24	3	105.83	108.00	0.3	517	0.06%
2023/05/09	0	0.00	1.1	104.94	105.00	-1.1	509	-0.23%
2023/05/08	0.2	104.00	0	0.00	103.00	0.2	514	0.04%
2023/05/04	0	103.00	0	0.00	102.50	0	605	0.00%
2023/05/03	0	0.00	1	103.50	104.00	-1	643	-0.16%
2023/04/28	0	0.00	0	103.00	103.50	0	654	0.00%
2023/04/27	0	0.00	0.2	102.50	102.00	-0.2	651	-0.03%
2023/04/26	2	100.51	0	101.50	102.00	2	651	0.30%
2023/04/25	0	0.00	1.1	102.06	101.50	-1.1	648	-0.16%
2023/04/24	0	106.75	0	106.14	106.00	0	640	0.00%
2023/04/21	1.2	105.74	1	106.00	105.50	0.2	641	0.04%
2023/04/20	0	107.50	0	0.00	106.50	0	635	0.00%
2023/04/19	1	108.50	1.1	108.55	108.50	-0.1	633	-0.02%
2023/04/18	1.1	110.05	0	0.00	109.00	1.1	632	0.17%
2023/04/17	1	110.00	1	110.50	110.50	0	634	0.00%
2023/04/13	0.5	109.00	0	0.00	108.50	0.5	633	0.08%
2023/04/12	0.2	110.57	6	110.50	111.50	-5.8	627	-0.92%
2023/04/11	3	109.83	1	110.00	109.50	2	616	0.32%
2023/04/10	1	110.00	0	0.00	109.50	1	615	0.16%
2023/04/07	0	108.50	0	0.00	109.50	0	615	0.00%
2023/04/06	0	108.00	0	108.00	109.50	0	613	0.00%
2023/03/31	0	107.50	0.2	108.00	108.00	-0.1	608	-0.02%
2023/03/30	0	107.00	0	0.00	107.00	0	607	0.00%
2023/03/29	0	0.00	0	106.50	106.00	0	606	0.00%
2023/03/28	1.3	106.13	1	107.00	106.00	0.3	614	0.04%
2023/03/27	7	108.29	0	0.00	108.00	7	625	1.12%
2023/03/24	1	110.50	0.2	110.00	110.00	0.8	621	0.13%
2023/03/23	0.1	109.56	1	108.00	109.00	-0.9	615	-0.15%
2023/03/22	0	109.00	0	0.00	108.50	0	615	0.00%
2023/03/21	0	0.00	0	108.62	107.50	0	615	0.00%
2023/03/20	0.1	107.50	0.1	107.50	108.00	0	615	0.00%
2023/03/16	0	105.00	0	0.00	105.00	0	609	0.00%
2023/03/15	0	109.75	0	0.00	107.00	0	616	0.00%
2023/03/14	0.2	108.94	0	0.00	109.00	0.2	622	0.03%
2023/03/13	0.6	109.39	5	108.20	108.00	-4.4	647	-0.68%
2023/03/10	1	112.49	2	111.00	111.00	-1	642	-0.15%
2023/03/09	4.2	116.24	2	117.25	115.00	2.2	645	0.34%
2023/03/08	6	115.42	15.4	113.96	116.50	-9.4	629	-1.49%
2023/03/07	0	0.00	1	110.50	111.00	-1	594	-0.17%
2023/03/06	1	111.50	0	0.00	110.50	1	591	0.17%
2023/03/03	1.2	110.48	1	110.00	110.50	0.2	593	0.03%
2023/03/02	1	108.00	4	107.50	108.50	-3	598	-0.50%
2023/03/01	1	109.50	0	110.00	110.00	1	598	0.17%
2023/02/24	4.1	110.75	0	0.00	111.00	4.1	595	0.68%
2023/02/23	5	109.50	5	110.50	110.00	0	594	0.00%
2023/02/22	1.2	107.82	0	0.00	109.50	1.2	592	0.21%
2023/02/21	8	109.94	1	112.50	110.50	7	590	1.19%
2023/02/20	2	109.50	0.2	110.75	111.50	1.8	588	0.31%
2023/02/17	0	0.00	0	109.00	108.50	0	586	0.00%
2023/02/16	0.1	109.50	7	109.07	110.50	-6.9	588	-1.17%
2023/02/15	7.1	107.43	0	107.67	108.00	7	586	1.20%
2023/02/14	0.2	108.50	0	107.79	110.00	0.1	580	0.02%
2023/02/13	2	107.25	2.1	107.95	108.00	-0.1	585	-0.01%
2023/02/10	8	108.06	2	107.52	107.50	6	584	1.02%
2023/02/09	4.1	110.01	5	110.00	110.00	-0.9	578	-0.15%
2023/02/08	10	109.45	9.1	111.55	111.50	0.9	576	0.16%
2023/02/07	12.2	109.33	15	109.70	110.50	-2.8	564	-0.50%
2023/02/06	7.2	110.91	1	110.50	110.50	6.2	560	1.10%
2023/02/03	2	111.50	4.1	113.49	113.50	-2.1	553	-0.37%
2023/02/02	26.7	112.06	22.1	112.14	111.50	4.6	529	0.87%
2023/02/01	7.1	106.06	12.3	109.36	109.50	-5.3	464	-1.14%
2023/01/31	1.1	99.27	0	100.00	99.60	1.1	424	0.26%
2023/01/30	0	99.80	0	99.88	100.50	0	418	-0.01%
2023/01/17	0	0.00	0	98.50	97.90	0	414	0.00%
2023/01/16	0	98.50	0.1	98.40	98.50	-0.1	415	-0.01%
2023/01/13	0	98.80	0	0.00	98.50	0	416	0.00%
2023/01/12	0.8	98.60	1	100.00	98.20	-0.2	416	-0.04%
2023/01/11	0	99.20	3	99.50	99.80	-3	416	-0.72%
2023/01/10	0.2	99.90	3	99.00	99.30	-2.8	416	-0.67%
2023/01/06	0	99.50	0	99.70	99.80	0	419	0.00%
2023/01/05	0.1	99.80	0	99.76	99.10	0	422	0.00%
2023/01/04	0	98.40	0	0.00	98.20	0	417	0.00%
2023/01/03	0	0.00	0	97.85	97.50	0	416	0.00%
2022/12/30	1	95.20	1	96.79	96.40	0	413	0.00%
2022/12/29	0	0.00	1	92.20	95.40	-1	410	-0.24%
2022/12/27	0	95.80	0.1	95.73	95.30	-0.1	410	-0.02%
2022/12/22	0.6	96.07	1.1	96.04	95.90	-0.6	424	-0.14%
2022/12/19	0	0.00	10	101.17	102.00	-10	425	-2.36%
2022/12/16	1	97.70	0.1	97.89	97.80	0.9	411	0.23%
2022/12/13	0.1	96.90	0	0.00	96.70	0.1	409	0.01%
2022/12/12	0	95.20	0	0.00	96.00	0	407	0.01%
2022/12/09	4	95.93	0	0.00	95.60	4	406	0.98%
2022/12/06	0	0.00	0.2	101.17	99.70	-0.2	396	-0.04%
2022/12/05	2	100.75	0.1	102.25	100.50	1.9	388	0.49%
2022/12/02	0.1	97.80	1	97.90	97.90	-0.9	371	-0.24%
2022/12/01	0.1	97.90	5	96.28	97.70	-5	370	-1.34%
2022/11/30	0	0.00	3	93.80	94.60	-3	362	-0.83%
2022/11/29	3.1	92.61	1	93.00	93.40	2.1	365	0.57%
2022/11/28	0	0.00	3	92.67	93.80	-3	372	-0.81%
2022/11/25	7	93.91	1	93.50	93.00	6	374	1.60%
2022/11/24	1	94.10	22	94.45	95.70	-21	375	-5.60%
2022/11/23	0	0.00	1	93.60	93.80	-1	364	-0.28%
2022/11/22	1.1	93.20	1	94.60	91.60	0.1	362	0.02%
2022/11/21	0	93.20	0	0.00	93.60	0	360	0.00%
2022/11/18	2	93.45	2	94.00	93.00	0	359	0.00%
2022/11/17	0	0.00	3	91.73	93.00	-3	356	-0.84%
2022/11/16	3	90.90	3	91.63	92.40	0	355	0.00%
2022/11/15	0	90.50	1	91.70	91.50	-1	353	-0.28%
2022/11/14	0	90.70	0	0.00	89.70	0	354	0.00%
2022/11/11	9	89.58	2	88.76	88.70	7	356	1.96%
2022/11/10	2	86.80	1	87.00	87.70	1	354	0.28%
2022/11/09	2.1	88.02	18	86.79	88.10	-15.9	355	-4.47%
2022/11/08	3	85.20	2	85.35	84.50	1	358	0.28%
2022/11/07	0	0.00	1	84.20	84.10	-1	365	-0.27%
2022/11/04	0	83.00	0	0.00	83.60	0	367	0.01%
2022/11/03	0	0.00	0	82.02	82.70	0	374	-0.01%
2022/11/02	0	82.90	0	0.00	82.20	0	375	0.01%
2022/11/01	0	82.53	2	82.99	83.00	-2	373	-0.54%
2022/10/31	0	0.00	0	81.20	80.70	0	375	0.00%
2022/10/28	1.1	78.98	0	0.00	79.10	1.1	375	0.28%
2022/10/27	0	0.00	0	79.60	79.80	0	382	0.00%
2022/10/26	0	78.70	0	0.00	78.20	0	388	0.00%
2022/10/25	0.1	78.70	0	0.00	78.30	0.1	398	0.01%
2022/10/24	0	0.00	1	79.70	79.60	-1	400	-0.25%
2022/10/21	0.1	79.20	0	0.00	78.90	0.1	401	0.02%
2022/10/20	0	80.40	0	0.00	79.70	0	403	0.00%
2022/10/13	1	81.42	1.1	80.09	79.50	-0.1	431	-0.02%
2022/10/12	0	83.90	0	0.00	83.50	0	432	0.00%
2022/10/11	0	0.00	1	84.40	84.30	-1	455	-0.22%
2022/10/07	0	87.30	0	0.00	87.40	0	476	0.00%
2022/10/06	0	0.00	1	87.30	87.40	-1	486	-0.21%
2022/10/05	1	88.90	0	0.00	87.50	1	493	0.20%
2022/09/30	1.1	83.84	0	0.00	85.50	1.1	502	0.21%
2022/09/29	0	83.20	1	85.00	86.10	-1	507	-0.19%
2022/09/28	1	82.01	0	0.00	81.70	1	507	0.20%
2022/09/27	1	86.70	0	0.00	86.60	1	506	0.20%
2022/09/26	1.1	87.82	6	87.63	86.40	-4.9	509	-0.97%
2022/09/23	1	90.50	0	0.00	90.00	1	515	0.19%
2022/09/22	2	89.91	1	90.60	90.90	1	520	0.20%
2022/09/21	0	91.60	0	0.00	91.00	0	523	0.00%
2022/09/20	0	92.30	0	0.00	92.20	0	529	0.00%
2022/09/19	0	91.74	0	0.00	90.90	0	543	0.00%
2022/09/16	0	92.40	0	0.00	91.60	0	548	0.00%
2022/09/15	2.1	94.20	0	0.00	93.00	2.1	553	0.38%
2022/09/14	1	92.80	1	93.10	94.00	0	560	0.00%
2022/09/13	0	94.10	0	0.00	93.50	0	563	0.00%
2022/09/12	1	94.00	3	93.93	93.80	-2	570	-0.35%
2022/09/08	0	89.85	0	0.00	93.40	0	578	0.00%
2022/09/07	9	89.72	0	0.00	89.90	9	576	1.56%
2022/09/06	2	91.50	0	0.00	90.20	2	576	0.35%
2022/09/02	0.1	94.69	0	95.10	94.50	0.1	574	0.01%
2022/09/01	0	94.10	0	0.00	93.60	0	570	0.00%
2022/08/31	1.1	91.85	2	93.65	94.50	-0.9	566	-0.17%
2022/08/29	0	90.60	1	90.40	90.70	-1	561	-0.17%
2022/08/26	0.1	93.46	0	0.00	93.00	0.1	559	0.01%
2022/08/24	1	92.30	0	0.00	92.00	1	573	0.17%
2022/08/23	0.1	92.34	0	0.00	92.40	0.1	574	0.01%
2022/08/22	0	95.40	0	0.00	93.20	0	573	0.00%
2022/08/19	1	96.20	0	96.90	96.00	1	570	0.17%
2022/08/17	0	94.48	1	94.01	94.60	-1	558	-0.18%
2022/08/16	6	94.08	2.1	93.87	93.30	3.9	555	0.70%
2022/08/15	1.5	93.94	4.2	93.57	94.00	-2.7	551	-0.48%
2022/08/12	1.1	91.90	8.4	91.06	91.80	-7.4	539	-1.37%
2022/08/11	0.1	89.70	0	0.00	89.40	0.1	531	0.02%
2022/08/10	4.7	89.13	0	0.00	88.80	4.7	529	0.89%
2022/08/09	3	90.27	1.1	90.84	90.80	1.9	522	0.37%
2022/08/08	0	0.00	0.1	91.50	91.10	-0.1	524	-0.03%
2022/08/05	0	0.00	2	92.80	92.40	-2	527	-0.39%
2022/08/04	2.3	89.52	0	0.00	90.90	2.3	525	0.44%
2022/08/03	3	89.29	7.1	90.76	91.80	-4	523	-0.77%
2022/08/02	1	90.70	0	0.00	90.00	1	524	0.19%
2022/08/01	0.1	90.50	4.4	92.53	92.70	-4.4	523	-0.84%
2022/07/29	1	89.60	5.2	90.24	90.00	-4.2	515	-0.81%
2022/07/28	1.1	89.09	0	90.20	88.60	1.1	516	0.21%
2022/07/27	1	89.50	0.1	89.90	89.80	0.9	520	0.17%
2022/07/26	10.1	90.20	3	90.30	89.30	7.1	523	1.36%
2022/07/25	1	92.00	3.2	92.19	92.40	-2.2	520	-0.42%
2022/07/22	4.2	91.27	3.3	91.61	91.40	0.9	516	0.17%
2022/07/21	0	0.00	2.3	91.54	92.60	-2.3	524	-0.44%
2022/07/20	2	89.10	5.4	89.93	90.00	-3.4	525	-0.65%
2022/07/19	2	86.45	5.5	87.07	87.10	-3.5	533	-0.66%
2022/07/18	7.1	87.23	31	87.57	87.00	-23.9	542	-4.41%
2022/07/15	11	93.03	3.1	93.63	94.50	7.9	522	1.51%
2022/07/14	21	92.56	3	92.20	93.20	18	503	3.58%
2022/07/13	2	92.50	1	91.30	91.00	1	495	0.20%
2022/07/12	6	90.03	2	90.65	90.30	4	492	0.81%
2022/07/11	1	93.50	0	0.00	93.60	1	502	0.20%
2022/07/08	1	94.10	10	92.25	93.70	-9	502	-1.79%
2022/07/07	0	0.00	3	90.40	91.30	-3	496	-0.60%
2022/07/04	10	92.25	1	92.10	92.10	9	498	1.81%
2022/07/01	2.1	93.40	7	91.91	91.30	-4.9	503	-0.97%
2022/06/30	0.1	96.60	0	0.00	96.70	0.1	502	0.01%
2022/06/29	2.1	98.67	0.3	99.00	98.70	1.8	525	0.33%
2022/06/27	7	104.43	11	103.75	104.50	-4	516	-0.77%
2022/06/24	1	97.00	6	98.27	96.70	-5	502	-1.00%
2022/06/22	6	97.95	0	0.00	96.30	6	495	1.21%
2022/06/21	1	99.60	6	99.50	100.00	-5	489	-1.02%
2022/06/20	1.6	100.06	0	0.00	99.30	1.6	491	0.33%
2022/06/17	2	104.00	0	0.00	104.50	2	490	0.41%
2022/06/16	4	108.88	1	114.00	107.50	3	484	0.62%
2022/06/15	1	110.50	0	0.00	111.50	1	483	0.21%
2022/06/14	4	109.63	0	0.00	111.00	4	484	0.83%
2022/06/13	2.1	111.53	0	0.00	111.50	2.1	484	0.44%
2022/06/10	1.1	115.03	0	0.00	115.00	1.1	491	0.22%
2022/06/09	1	116.50	0	0.00	116.50	1	489	0.20%
2022/06/08	0.1	118.00	1	118.50	117.50	-1	492	-0.19%
2022/06/07	4.1	117.65	0	0.00	117.00	4.1	496	0.83%
2022/06/02	2	119.50	1	120.00	119.00	1	508	0.20%
2022/06/01	1	119.00	16	119.38	121.00	-15	513	-2.92%
2022/05/31	0	0.00	4.1	114.79	116.00	-4.1	510	-0.80%
2022/05/30	1	113.50	5	113.90	114.50	-4	512	-0.78%
2022/05/27	2	111.00	1	111.50	112.50	1	514	0.19%
2022/05/26	1	110.00	1	110.50	110.00	0	520	0.00%
2022/05/25	2	109.25	1.1	110.02	110.00	1	531	0.18%
2022/05/24	4	110.38	0	0.00	110.00	4	539	0.75%
2022/05/23	1	112.50	0	0.00	112.50	1	538	0.19%
2022/05/19	2	111.75	4	112.25	112.50	-2	542	-0.37%
2022/05/18	5	113.30	6	114.50	114.00	-1	541	-0.18%
2022/05/17	1	112.50	5	112.70	113.00	-4	548	-0.73%
2022/05/16	12	112.42	6	114.50	111.50	6	566	1.07%
2022/05/13	1	112.50	7	112.50	113.00	-6	564	-1.06%
2022/05/12	1	109.54	3	110.33	110.00	-2	564	-0.35%
2022/05/11	1	111.00	2	111.75	112.00	-1	562	-0.18%
2022/05/10	0	0.00	2	111.00	111.50	-2	565	-0.35%
2022/05/09	2	113.50	10	112.25	111.00	-8	565	-1.42%
2022/05/06	1.2	115.58	3.1	116.48	116.00	-1.9	562	-0.33%
2022/05/05	1	119.50	1	120.00	119.00	0	565	0.00%
2022/05/04	0	0.00	5	117.40	118.00	-5	567	-0.88%
2022/05/03	1.2	114.68	3	116.00	114.50	-1.8	565	-0.33%
2022/04/29	2.2	116.55	2	117.75	116.00	0.2	566	0.04%
2022/04/28	1	115.50	2	115.75	116.00	-1	569	-0.18%
2022/04/27	5.1	112.49	2	114.25	114.00	3.1	571	0.54%
2022/04/26	0	0.00	6	117.50	117.50	-6	566	-1.06%
2022/04/25	2	119.99	0	0.00	116.50	2	577	0.35%
2022/04/22	1.1	126.59	0	0.00	124.50	1.1	570	0.19%
2022/04/19	6	128.42	0	0.00	128.00	6	577	1.04%
2022/04/18	1.1	127.14	1	128.50	129.00	0.1	586	0.02%
2022/04/15	12.1	129.70	1	128.50	129.00	11.1	588	1.89%
2022/04/14	3	132.68	0	0.00	132.50	3	586	0.52%
2022/04/13	6	133.59	0	0.00	133.50	6	590	1.02%
2022/04/12	4	132.13	2	133.50	134.00	2	595	0.34%
2022/04/11	0.1	133.50	0	0.00	133.00	0.1	600	0.02%
2022/04/08	5.2	133.60	2	133.50	134.00	3.2	610	0.52%
2022/04/07	4	137.38	1	138.50	135.00	3	613	0.49%
2022/04/06	5	139.80	0	0.00	139.50	5	605	0.83%
2022/04/01	3.2	143.56	14	144.11	143.50	-10.8	605	-1.78%
2022/03/31	0	0.00	1	141.00	140.50	-1	578	-0.17%
2022/03/30	0	0.00	2	141.50	141.50	-2	579	-0.34%
2022/03/28	3	138.67	0	0.00	139.50	3	588	0.51%
2022/03/25	0.4	142.25	0	0.00	141.00	0.4	589	0.07%
2022/03/23	1	142.50	1	141.00	141.00	0	595	0.00%
2022/03/22	0	141.50	4	141.13	141.00	-4	598	-0.67%
2022/03/21	2	139.00	8	139.63	139.00	-6	593	-1.01%
2022/03/18	1.1	135.50	1	136.00	139.00	0.1	602	0.01%
2022/03/17	2	135.25	2	135.50	135.50	0	600	0.00%
2022/03/16	3.1	133.84	0	0.00	133.50	3.1	603	0.51%
2022/03/15	1	133.52	0	0.00	133.50	1	605	0.17%
2022/03/14	4	137.88	0	0.00	137.50	4	616	0.65%
2022/03/11	3.1	137.52	0	0.00	138.50	3.1	622	0.50%
2022/03/10	1	137.50	2	138.00	137.50	-1	624	-0.16%
2022/03/09	0	0.00	2.4	135.93	136.00	-2.4	633	-0.38%
2022/03/08	4	134.25	3.1	135.32	134.00	1	639	0.15%
2022/03/07	2.1	137.71	10	138.10	138.00	-7.9	633	-1.25%
2022/03/04	1.4	141.61	17	141.35	141.00	-15.6	629	-2.48%
2022/03/02	4.1	136.49	2.1	136.27	138.00	2.1	640	0.32%
2022/03/01	2	135.51	2	136.00	136.50	0	638	0.00%
2022/02/25	13.2	133.84	8	135.06	134.00	5.2	638	0.81%
2022/02/24	3.1	136.99	1.1	137.05	136.50	2	637	0.32%
2022/02/23	5	138.50	2	138.50	139.00	3	646	0.47%
2022/02/22	2.1	137.77	1	138.50	137.50	1.1	670	0.17%
2022/02/21	1	139.50	0	0.00	139.50	1	675	0.15%
2022/02/17	4	139.00	9	139.50	139.50	-5	701	-0.71%
2022/02/16	26.1	139.38	6.2	139.84	139.50	19.9	715	2.78%
2022/02/14	4	140.25	5	140.00	140.50	-1	718	-0.14%
2022/02/11	1	143.00	1	144.00	143.50	0	746	0.00%
2022/02/10	0	143.50	1	143.00	143.00	-1	821	-0.12%
2022/02/09	0	144.07	2	144.50	145.00	-2	828	-0.24%
2022/02/08	1	141.50	0	0.00	142.00	1	858	0.12%
2022/02/07	2	139.50	5	140.30	141.00	-3	882	-0.34%
2022/01/26	2	137.75	2	138.00	137.50	0	893	0.00%
2022/01/25	1.2	138.04	1	138.00	137.50	0.2	927	0.02%
2022/01/24	4	138.38	3	139.17	139.00	1	952	0.11%
2022/01/21	6.2	141.25	1	143.00	140.50	5.2	969	0.54%
2022/01/20	6	142.92	4	144.13	143.00	2	973	0.21%
2022/01/19	0	144.50	7.1	143.87	144.50	-7.1	984	-0.72%
2022/01/18	3.4	143.59	6.3	142.87	143.50	-2.9	1,003	-0.29%
2022/01/17	2.1	138.00	3	138.01	138.50	-0.9	1,013	-0.09%
2022/01/14	5.2	139.12	0.3	140.00	139.50	4.9	1,032	0.47%
2022/01/13	5.1	141.01	1	141.50	141.00	4.1	1,032	0.40%
2022/01/12	1.2	143.46	1.1	143.95	142.00	0.1	1,029	0.01%
2022/01/11	4.2	143.50	2	144.00	143.00	2.2	1,033	0.21%
2022/01/10	12.1	144.71	6	145.08	145.00	6.1	1,024	0.60%
2022/01/07	9.4	145.82	1	146.50	146.00	8.4	1,030	0.82%
2022/01/06	10.1	148.05	8	148.69	148.00	2.1	1,021	0.21%
2022/01/05	16	149.47	3	150.67	149.00	13	1,024	1.27%
2022/01/04	24	151.48	3	150.67	150.50	21	1,027	2.04%
2022/01/03	5.5	153.77	9.2	153.72	153.00	-3.7	1,028	-0.36%
2021/12/30	2	152.50	1.2	153.46	152.00	0.8	1,020	0.08%
2021/12/29	0	0.00	2.1	150.26	150.50	-2.1	1,017	-0.21%
2021/12/28	8	149.56	7.1	149.80	150.00	0.9	1,028	0.09%
2021/12/27	7	148.07	1	148.00	148.00	6	1,048	0.57%
2021/12/24	3.1	148.34	3	148.83	149.00	0.1	1,067	0.01%
2021/12/23	10	148.15	1	149.00	148.00	9	1,071	0.84%
2021/12/22	2	148.50	2.3	149.35	148.50	-0.3	1,083	-0.03%
2021/12/21	9.3	147.88	3	148.17	148.00	6.3	1,089	0.58%
2021/12/20	2	146.50	0.5	147.00	147.50	1.6	1,093	0.14%
2021/12/17	5	146.50	0	0.00	146.00	5	1,104	0.45%
2021/12/16	3.1	148.68	3.3	148.89	149.50	-0.3	1,101	-0.02%
2021/12/15	2.1	145.99	2	146.00	146.00	0.1	1,096	0.00%
2021/12/14	3.5	146.24	9	146.00	145.50	-5.5	1,102	-0.50%
2021/12/13	1.2	148.54	2	148.25	148.00	-0.8	1,097	-0.07%
2021/12/10	0.3	149.24	1	149.50	149.00	-0.7	1,109	-0.06%
2021/12/09	2.4	150.05	6	150.50	149.50	-3.7	1,106	-0.33%
2021/12/08	9.3	150.23	28	149.54	150.50	-18.7	1,103	-1.69%
2021/12/07	5	152.60	3	154.00	152.00	2	1,089	0.18%
2021/12/06	4	154.13	1	154.50	154.00	3	1,096	0.27%
2021/12/03	1.1	155.50	2.2	155.57	155.00	-1.2	1,110	-0.10%
2021/12/02	7.1	153.01	2.1	153.81	152.00	5	1,117	0.44%
2021/12/01	1	150.54	1.1	152.09	153.50	-0.1	1,125	-0.01%
2021/11/30	0.1	152.65	1	153.50	153.50	-0.9	1,131	-0.08%
2021/11/29	2.1	149.08	6	150.33	152.00	-3.9	1,160	-0.34%
2021/11/26	6.1	152.91	2	152.00	151.50	4.1	1,175	0.35%
2021/11/25	1	155.00	1	156.00	156.00	0	1,186	0.00%
2021/11/24	3.1	154.83	5.1	155.02	155.50	-2	1,269	-0.16%
2021/11/23	4.1	155.89	2	156.75	155.50	2.1	1,280	0.17%
2021/11/22	4	160.00	7.1	160.28	159.50	-3	1,292	-0.24%
2021/11/19	7	157.71	11.2	155.57	156.50	-4.2	1,315	-0.32%
2021/11/18	13.1	154.04	0	0.00	153.50	13.1	1,313	0.99%
2021/11/17	1	154.50	4.4	153.96	155.00	-3.4	1,341	-0.25%
2021/11/16	4.1	152.12	1	152.00	152.00	3.1	1,382	0.22%
2021/11/15	2	153.00	4.1	152.63	153.50	-2.1	1,419	-0.15%
2021/11/12	0.2	148.75	12	148.50	149.00	-11.8	1,433	-0.82%
2021/11/11	0.1	147.29	2	149.00	148.50	-1.9	1,460	-0.13%
2021/11/10	7.1	147.65	3	148.17	148.00	4.1	1,487	0.28%
2021/11/09	16.7	149.53	5	149.70	150.50	11.7	1,504	0.78%
2021/11/08	3	161.00	3	161.50	160.50	0	1,491	0.00%
2021/11/05	13	159.96	11.1	161.71	160.50	1.9	1,668	0.11%
2021/11/04	2	161.00	8	161.50	161.50	-6	1,679	-0.36%
2021/11/03	2	157.25	7	158.07	158.00	-5	1,733	-0.29%
2021/11/02	16.2	156.69	2	154.75	154.50	14.2	1,782	0.80%
2021/11/01	4	161.38	18.1	161.36	161.50	-14.1	1,803	-0.78%
2021/10/29	6	158.50	8.1	158.95	157.50	-2.1	1,909	-0.11%
2021/10/28	2	157.75	2	157.75	158.00	0	1,919	0.00%
2021/10/27	1	156.00	9.1	157.56	158.50	-8.1	1,968	-0.41%
2021/10/26	2.2	156.60	3	156.00	155.00	-0.8	2,022	-0.04%
2021/10/25	5	155.50	2	157.75	154.00	3	2,071	0.14%
2021/10/22	4.2	152.09	8.1	154.89	156.50	-3.9	2,209	-0.18%
2021/10/21	1.1	150.64	1	151.00	149.50	0.1	2,374	0.00%
2021/10/20	0	150.00	4.1	150.88	151.00	-4.1	2,652	-0.15%
2021/10/19	1	149.50	2.1	149.52	150.00	-1.1	2,739	-0.04%
2021/10/18	3.1	146.50	2	147.50	146.50	1.1	2,898	0.04%
2021/10/15	2	147.00	3.1	147.29	146.50	-1.1	2,979	-0.04%
2021/10/14	3	142.33	0	0.00	142.00	3	3,038	0.10%
2021/10/13	1	142.50	2	143.50	143.00	-1	3,070	-0.03%
2021/10/12	0	146.31	0.1	145.00	145.00	0	3,113	0.00%
2021/10/08	4.1	148.75	1	147.50	148.50	3.1	3,263	0.09%
2021/10/07	3	150.00	2.3	149.91	150.00	0.7	3,458	0.02%
2021/10/05	3	145.50	2	143.26	148.00	1	3,805	0.03%
2021/10/04	7.2	145.50	1	146.00	144.00	6.2	3,842	0.16%
2021/10/01	3.2	150.67	0	0.00	150.00	3.2	3,909	0.08%
2021/09/30	1	154.00	0	0.00	155.00	1	3,996	0.03%
2021/09/29	4.1	154.00	1	153.02	153.50	3.1	4,086	0.07%
2021/09/28	1	158.50	4.2	159.62	158.00	-3.2	4,254	-0.08%
2021/09/24	7	159.93	1.3	160.12	160.50	5.7	4,411	0.13%
2021/09/23	1	157.48	2.1	155.76	157.00	-1.1	4,435	-0.02%
2021/09/22	3	154.00	2	154.50	154.00	1	4,459	0.02%
2021/09/17	0	157.50	4.2	155.95	157.50	-4.2	4,503	-0.09%
2021/09/16	5	154.70	2.2	155.24	153.50	2.8	4,506	0.06%
2021/09/15	0.2	153.67	0.1	153.50	152.50	0.1	4,518	0.00%
2021/09/14	3	157.50	0	0.00	156.50	3	4,533	0.07%
2021/09/13	6	157.92	0	0.00	157.00	6	4,549	0.13%
2021/09/10	2.1	156.80	1	158.00	158.00	1.1	4,568	0.02%
2021/09/09	5	156.51	5.2	157.44	158.00	-0.2	4,600	0.00%
2021/09/08	0.2	154.03	0	0.00	153.50	0.2	4,634	0.00%
2021/09/07	2.2	155.32	1	157.50	156.50	1.2	4,637	0.03%
2021/09/06	6.1	160.00	7.3	163.36	159.50	-1.2	4,643	-0.03%
2021/09/03	1	164.00	2	163.00	164.00	-1	4,717	-0.02%
2021/09/02	8	165.50	12.3	167.12	163.50	-4.3	4,742	-0.09%
2021/09/01	1.1	165.00	2	163.75	165.50	-0.9	4,761	-0.02%
2021/08/31	3	160.67	2	160.00	161.50	1	4,756	0.02%
2021/08/30	9.3	165.92	7	165.14	162.50	2.3	4,839	0.05%
2021/08/27	3.1	159.15	1	160.00	159.50	2.1	4,791	0.04%
2021/08/26	2	159.50	2	158.50	158.50	0	4,791	0.00%
2021/08/25	9	160.55	11	159.91	162.00	-2	4,789	-0.04%
2021/08/24	10.3	155.00	10	156.80	155.00	0.3	4,776	0.01%
2021/08/23	9.1	157.06	5.1	157.91	157.00	4.1	4,773	0.08%
2021/08/20	17.3	152.24	11	153.59	150.00	6.3	4,761	0.13%
2021/08/19	1.1	159.05	15	155.70	153.00	-13.9	4,725	-0.29%
2021/08/18	4.2	159.50	6	161.25	162.00	-1.8	4,698	-0.04%
2021/08/17	7	158.79	4.2	159.29	157.50	2.8	4,704	0.06%
2021/08/16	6.1	159.26	2	158.26	161.50	4.1	4,685	0.09%
2021/08/13	10.2	163.25	3.1	161.35	160.50	7.1	4,662	0.15%
2021/08/12	21.2	163.34	15	163.77	163.50	6.2	4,634	0.13%
2021/08/11	76.3	168.75	55.1	168.03	166.00	21.2	4,601	0.46%
2021/08/10	18.1	182.56	12	182.25	181.50	6.1	4,460	0.14%
2021/08/09	28.2	182.77	17	181.50	181.00	11.2	4,497	0.25%
2021/08/06	18.1	189.25	45	187.19	187.50	-26.9	4,465	-0.60%
2021/08/05	6.1	190.00	4	188.50	192.50	2.1	4,457	0.05%
2021/08/04	26.5	192.71	7	191.86	190.00	19.4	4,490	0.43%
2021/08/03	11.3	196.00	2	196.75	196.50	9.3	4,435	0.21%
2021/08/02	9	195.00	5	195.90	197.00	4	4,441	0.09%
2021/07/30	12.1	196.43	0.2	200.50	194.50	12	4,416	0.27%
2021/07/29	26.1	201.19	10.2	199.84	202.50	15.9	4,376	0.36%
2021/07/28	19.3	196.31	10	195.75	197.50	9.3	4,335	0.21%
2021/07/27	21.1	214.43	26.3	213.52	209.00	-5.2	4,246	-0.12%
2021/07/26	14.1	210.22	44.3	212.06	215.50	-30.2	4,134	-0.73%
2021/07/23	14.1	203.80	28.2	202.30	199.50	-14.1	3,922	-0.36%
2021/07/22	18.7	203.72	24.4	204.58	205.50	-5.6	3,932	-0.14%
2021/07/21	39.4	196.63	5.3	196.68	193.50	34.1	3,849	0.89%
2021/07/20	4.1	194.08	5.2	193.60	194.00	-1.1	3,806	-0.03%
2021/07/19	2	195.00	11	193.91	193.50	-9	3,792	-0.24%
2021/07/16	6.5	195.35	3	196.67	195.00	3.5	3,819	0.09%
2021/07/15	13.1	196.11	10	195.95	196.50	3.1	3,807	0.08%
2021/07/14	22.1	212.61	52.1	213.88	208.50	-30	3,696	-0.81%
2021/07/13	25	215.16	45.6	213.83	212.50	-20.6	3,530	-0.58%
2021/07/12	6	204.00	11	204.09	205.00	-5	3,272	-0.15%
2021/07/09	7	201.71	7.3	200.41	200.50	-0.2	3,256	-0.01%
2021/07/08	16.2	204.59	17.5	204.25	202.00	-1.3	3,291	-0.04%
2021/07/07	17.6	203.03	16.7	203.10	200.50	0.8	3,279	0.03%
2021/07/06	6	209.83	5.2	208.67	207.00	0.8	3,331	0.02%
2021/07/05	21.1	206.80	24.6	208.55	209.50	-3.4	3,431	-0.10%
2021/07/02	9	200.50	8.3	200.78	200.50	0.7	3,435	0.02%
2021/07/01	4.1	198.93	14.1	199.67	201.50	-10	3,445	-0.29%
2021/06/30	1.2	195.61	3	196.67	196.50	-1.8	3,485	-0.05%
2021/06/29	9.3	195.11	4.1	194.96	194.00	5.2	3,554	0.15%
2021/06/28	14.8	195.56	14	195.29	195.00	0.8	3,885	0.02%
2021/06/25	5	193.40	4	194.25	192.50	1	3,921	0.03%
2021/06/24	6.4	193.14	6	193.83	192.50	0.4	4,110	0.01%
2021/06/23	6	193.42	14	193.39	194.50	-8	4,173	-0.19%
2021/06/22	3	191.50	0	191.08	191.00	3	4,155	0.07%
2021/06/21	9.3	192.30	3.7	192.56	191.50	5.6	4,143	0.13%
2021/06/18	3.2	196.01	3.1	196.55	195.00	0.1	4,129	0.00%
2021/06/17	3.5	195.71	13.3	196.81	197.50	-9.8	4,103	-0.24%
2021/06/16	1.5	192.35	6.8	194.12	192.00	-5.3	4,070	-0.13%
2021/06/15	0.1	194.52	9.3	193.96	195.00	-9.1	4,060	-0.22%
2021/06/11	34.1	198.44	40.1	197.89	194.00	-6	4,060	-0.15%
2021/06/10	13.1	195.54	13.2	195.91	195.50	-0.1	4,016	0.00%
2021/06/09	4.6	194.91	7.8	194.10	193.00	-3.2	3,989	-0.08%
2021/06/08	4.1	190.99	2.2	190.82	191.00	1.9	3,949	0.05%
2021/06/07	25.1	193.02	21.2	194.01	190.50	3.9	3,946	0.10%
2021/06/04	7.1	188.71	22.6	188.60	188.50	-15.5	3,849	-0.40%
2021/06/03	1.1	187.50	2	187.01	187.00	-0.9	3,849	-0.02%
2021/06/02	4.9	186.43	2.5	186.28	184.50	2.4	3,848	0.06%
2021/06/01	2.4	186.59	13	187.62	187.00	-10.6	3,837	-0.28%
2021/05/31	2.3	183.96	1.2	184.08	184.00	1.1	3,829	0.03%
2021/05/28	6.1	183.58	3.1	183.69	183.00	3	3,836	0.08%
2021/05/27	2.1	178.98	3	180.00	182.00	-1	3,834	-0.02%
2021/05/26	0.1	179.25	3	179.67	180.00	-2.9	3,833	-0.08%
2021/05/25	5.1	178.21	9.2	178.57	179.00	-4.1	3,830	-0.11%
2021/05/24	4.1	172.87	9.4	172.59	175.00	-5.4	3,817	-0.14%
2021/05/21	12.1	173.25	24	172.71	173.00	-11.9	3,816	-0.31%
2021/05/20	1.1	171.03	4	170.88	171.00	-2.9	3,837	-0.08%
2021/05/19	10.1	170.17	5	169.80	170.50	5.1	3,846	0.13%
2021/05/18	10.1	166.56	18	167.17	172.00	-7.9	3,853	-0.21%
2021/05/17	25.6	164.61	63.1	166.24	159.00	-37.5	3,877	-0.97%
2021/05/14	36.5	176.53	11.5	174.11	173.00	25	3,897	0.64%
2021/05/13	9.2	173.10	14	174.43	175.50	-4.8	3,886	-0.12%
2021/05/12	17.4	168.76	28	168.82	171.00	-10.6	3,866	-0.28%
2021/05/11	19.1	176.97	8.2	171.90	175.00	10.9	3,794	0.29%
2021/05/10	11	186.41	9.1	184.51	184.50	1.9	3,752	0.05%
2021/05/07	3.3	186.48	3.1	187.66	190.00	0.3	3,760	0.01%
2021/05/06	7	182.64	6	183.42	183.00	1	3,782	0.03%
2021/05/05	9.1	182.79	8	181.51	181.00	1.1	3,847	0.03%
2021/05/04	6.1	185.16	5.2	185.33	185.50	0.9	3,883	0.02%
2021/05/03	53.2	189.45	19	190.79	187.50	34.2	3,847	0.89%
2021/04/29	21.4	198.10	5.5	199.59	196.50	15.9	3,820	0.42%
2021/04/28	17.2	203.15	12.3	203.56	203.50	4.9	3,785	0.13%
2021/04/27	8.2	198.51	6.1	200.61	200.50	2.1	3,749	0.06%
2021/04/26	7	195.93	1	196.50	197.50	6	3,724	0.16%
2021/04/23	1.6	191.75	7	195.43	196.00	-5.5	3,751	-0.15%
2021/04/22	8.7	192.60	5	190.00	189.00	3.7	4,020	0.09%
2021/04/21	6	197.17	1	196.01	196.50	5	4,101	0.12%
2021/04/20	17.1	195.95	4.1	197.50	197.50	13	4,091	0.32%
2021/04/19	22	197.61	35.5	198.64	197.00	-13.5	4,102	-0.33%
2021/04/16	4	195.13	4.2	195.60	196.00	-0.2	4,119	0.00%
2021/04/15	13.1	190.14	3.1	192.50	193.00	10	4,100	0.24%
2021/04/14	24.4	187.70	28.5	186.47	189.50	-4.1	4,104	-0.10%
2021/04/13	22.1	194.75	7.2	197.38	190.50	14.9	4,085	0.36%
2021/04/12	45.3	200.64	14	200.71	197.00	31.2	4,058	0.77%
2021/04/09	18.4	207.67	29.1	205.27	203.00	-10.7	3,959	-0.27%
2021/04/08	18.2	207.14	26	207.87	206.50	-7.8	3,835	-0.20%
2021/04/07	3	201.66	6.3	202.08	203.00	-3.2	3,670	-0.09%
2021/04/06	34.1	203.55	21.3	203.21	198.00	12.8	3,618	0.35%
2021/04/01	6.7	204.33	13.3	203.31	203.00	-6.5	3,501	-0.19%
2021/03/31	57.2	204.45	104.5	202.61	204.50	-47.2	3,413	-1.38%	大賣/
2021/03/30	12.8	195.80	17.7	196.34	194.50	-4.9	3,070	-0.16%
2021/03/29	54.2	195.04	34.7	195.06	193.00	19.5	3,008	0.65%
2021/03/26	3	184.51	13.4	185.04	189.50	-10.4	2,844	-0.37%
2021/03/25	1.4	180.82	3	181.00	181.50	-1.6	2,814	-0.06%
2021/03/24	0	179.33	1	178.00	178.00	-1	2,834	-0.04%
2021/03/23	4.1	180.73	4	180.50	179.00	0.1	2,869	0.00%
2021/03/22	15.1	178.27	2.3	180.06	180.00	12.9	2,893	0.44%
2021/03/19	2	179.25	4.1	179.51	179.00	-2.1	2,933	-0.07%
2021/03/17	5	182.80	4	184.00	182.50	1	2,997	0.03%
2021/03/16	5	183.10	9.1	183.61	184.50	-4.1	3,079	-0.13%
2021/03/15	1	178.06	4	180.50	179.50	-3	3,132	-0.09%
2021/03/12	1.3	179.67	1	180.50	179.00	0.3	3,175	0.01%
2021/03/11	5	177.30	10	177.60	178.50	-5	3,235	-0.15%
2021/03/10	3.1	174.71	1	175.00	174.00	2.1	3,290	0.06%
2021/03/09	6.3	173.37	4	175.75	173.50	2.3	3,637	0.06%
2021/03/08	9	179.00	10	180.20	178.50	-1	3,731	-0.03%
2021/03/05	4	177.50	6	178.17	178.00	-2	3,776	-0.05%
2021/03/04	9.2	179.35	2	178.00	178.00	7.2	3,858	0.19%
2021/03/03	3.1	179.20	0.2	179.28	180.00	2.9	3,917	0.07%
2021/03/02	6.1	183.11	2	184.50	180.50	4.1	4,035	0.10%
2021/02/26	0.1	182.00	2	181.00	183.00	-2	4,054	-0.05%
2021/02/25	2	181.50	1	181.50	181.50	1	4,078	0.02%
2021/02/24	2.1	181.78	1.2	181.71	181.50	0.9	4,120	0.02%
2021/02/23	4.1	183.78	5	184.30	184.00	-0.9	4,156	-0.02%
2021/02/22	5.2	184.52	5	185.10	186.00	0.2	4,219	0.00%
2021/02/19	6.2	181.66	5	182.10	183.00	1.2	4,377	0.03%
2021/02/18	2	183.75	2	183.25	183.50	0	4,412	0.00%
2021/02/17	14.2	182.26	10	181.15	181.00	4.2	4,540	0.09%
2021/02/05	45	185.96	12	184.92	183.00	33	4,559	0.72%
2021/02/04	4.1	191.28	6	192.00	191.00	-1.9	4,558	-0.04%
2021/02/03	13.1	189.56	12	189.21	192.50	1.1	4,673	0.02%
2021/02/02	2	187.50	0	0.00	187.50	2	4,894	0.04%
2021/02/01	5	184.00	3	184.83	185.00	2	5,281	0.04%
2021/01/29	7	190.29	8	191.25	186.50	-1	5,550	-0.02%
2021/01/28	14.2	192.58	8	191.56	190.50	6.2	5,547	0.11%
2021/01/27	8	195.69	18.1	196.16	195.50	-10.1	5,554	-0.18%
2021/01/26	15.2	193.16	31.5	192.97	191.50	-16.3	5,478	-0.30%
2021/01/25	7.2	190.92	8.2	190.87	191.50	-1	5,431	-0.02%
2021/01/22	7.2	190.08	10.1	190.83	191.50	-2.9	5,414	-0.05%
2021/01/21	10.1	187.51	17.1	188.06	186.50	-7.1	5,382	-0.13%
2021/01/20	19.1	190.53	23.6	191.55	188.50	-4.5	5,348	-0.08%
2021/01/19	21.2	197.45	14	197.61	195.50	7.2	5,296	0.14%
2021/01/18	10	195.35	17.1	194.81	196.50	-7.1	5,247	-0.13%
2021/01/15	94.2	200.06	43.4	200.39	193.50	50.8	5,192	0.98%
2021/01/14	16.5	196.24	18.1	197.90	200.50	-1.6	4,878	-0.03%
2021/01/13	1.1	190.62	5	191.50	192.50	-3.9	4,755	-0.08%
2021/01/12	50.2	193.65	42	188.86	188.50	8.2	4,737	0.17%
2021/01/11	12.1	191.01	13.1	191.97	193.50	-1	4,711	-0.02%
2021/01/08	2	188.75	3	188.67	188.00	-1	4,687	-0.02%
2021/01/07	5.1	189.22	2	189.00	189.00	3.1	4,682	0.07%
2021/01/06	13	191.69	10.1	193.27	189.00	3	4,662	0.06%
2021/01/05	14	195.96	18.2	195.59	195.50	-4.1	4,630	-0.09%
2021/01/04	3	194.18	14	194.86	196.50	-11	4,603	-0.24%
2020/12/31	15.3	190.01	14	191.93	192.00	1.3	4,568	0.03%
2020/12/30	3	187.67	2	188.00	188.00	1	4,524	0.02%
2020/12/29	6	188.50	3	187.33	187.00	3	4,544	0.07%
2020/12/28	4.1	188.74	5	190.30	188.50	-0.9	4,589	-0.02%
2020/12/25	5.1	189.70	3.1	189.87	189.50	1.9	4,597	0.04%
2020/12/24	8	189.88	6	188.83	188.00	2	4,609	0.04%
2020/12/23	8	187.94	10	187.80	190.00	-2	4,613	-0.04%
2020/12/22	15.1	187.64	9.1	188.79	185.50	6	4,670	0.13%
2020/12/21	9	185.67	6	184.67	185.50	3	4,670	0.06%
2020/12/18	2	189.51	3	190.52	188.50	-1	4,658	-0.02%
2020/12/17	11.2	190.84	3	190.67	191.00	8.2	4,672	0.18%
2020/12/16	5.1	192.80	6	192.58	192.00	-1	4,675	-0.02%
2020/12/15	7.1	192.92	2	195.50	191.50	5.1	4,676	0.11%
2020/12/14	1.1	199.50	0	0.00	198.00	1.1	4,654	0.02%
2020/12/11	16	196.94	2.1	200.90	197.50	14	4,687	0.30%
2020/12/10	21.1	203.41	25	205.42	200.50	-4	4,673	-0.08%
2020/12/09	9	203.34	17.2	203.23	206.00	-8.1	4,644	-0.17%
2020/12/08	5	198.60	6	201.33	199.00	-1	4,599	-0.02%
2020/12/07	14.1	198.11	1.4	198.82	197.50	12.7	4,645	0.27%
2020/12/04	11	202.18	6	201.92	200.00	5	4,630	0.11%
2020/12/03	72.1	210.28	52	208.55	202.50	20.1	4,654	0.43%
2020/12/02	10	202.40	31.4	200.90	206.00	-21.4	4,502	-0.48%
2020/12/01	7.3	197.77	1	197.00	197.00	6.3	4,396	0.14%
2020/11/30	25.1	200.41	21	200.95	197.50	4.1	4,370	0.09%
2020/11/27	9.3	199.94	20	200.63	203.00	-10.7	4,311	-0.25%
2020/11/26	21.1	200.71	29	200.67	197.50	-8	4,256	-0.19%
2020/11/25	13	195.00	21	195.81	196.00	-8	4,144	-0.19%
2020/11/24	11	199.09	15	198.97	196.00	-4	4,132	-0.10%
2020/11/23	14	198.04	20	198.73	199.50	-6	4,147	-0.14%
2020/11/20	15	193.77	4	195.13	197.00	11	4,203	0.26%
2020/11/19	20	195.68	6	195.08	194.00	14	4,203	0.33%
2020/11/18	37.1	202.76	41	203.73	198.50	-3.9	4,179	-0.09%
2020/11/17	6	199.42	20.1	199.13	199.50	-14.1	4,057	-0.35%
2020/11/16	128	202.35	134	203.90	202.50	-6	4,147	-0.14%	大買/大賣/
2020/11/13	13	195.31	11	195.00	197.00	2	4,055	0.05%
2020/11/12	15	199.00	11	199.14	198.50	4	4,031	0.10%
2020/11/11	13	199.23	26	200.19	199.50	-13	3,999	-0.33%
2020/11/10	50	200.02	51	199.14	196.50	-1	3,938	-0.03%
2020/11/09	51.1	199.61	54.3	201.71	207.00	-3.3	3,756	-0.09%
2020/11/06	45.3	189.18	69.1	190.30	190.00	-23.8	3,415	-0.70%
2020/11/05	1	180.50	0	181.00	179.50	1	3,234	0.03%
2020/11/04	2	175.50	11	178.19	182.00	-9	3,318	-0.27%
2020/11/03	0	0.00	2	172.75	173.50	-2	3,337	-0.06%
2020/11/02	6	168.00	4	168.13	168.50	2	3,431	0.06%
2020/10/30	0	171.50	0	0.00	170.00	0	3,534	0.00%
2020/10/29	2	170.25	4	171.88	174.50	-2	3,618	-0.06%
2020/10/28	2	171.51	2	171.50	171.50	0	3,667	0.00%
2020/10/27	2.1	171.81	0	0.00	172.50	2.1	3,743	0.06%
2020/10/26	3	174.83	0	0.00	174.00	3	3,833	0.08%
2020/10/23	1.1	177.00	2	175.50	177.00	-0.9	3,988	-0.02%
2020/10/22	5	175.00	6	175.25	175.00	-1	4,137	-0.02%
2020/10/21	19	177.53	16	176.91	177.50	3	4,250	0.07%
2020/10/20	1	175.00	0	0.00	175.00	1	4,385	0.02%
2020/10/19	11	176.55	12	177.46	176.00	-1	4,474	-0.02%
2020/10/16	8	177.00	3	177.00	175.50	5	4,547	0.11%
2020/10/15	6	178.92	3	179.83	179.00	3	4,687	0.06%
2020/10/14	4	182.50	2	182.50	181.00	2	4,771	0.04%
2020/10/13	5	180.50	7	182.21	183.50	-2	4,859	-0.04%
2020/10/12	1	182.00	1	182.50	183.00	0	4,940	0.00%
2020/10/08	2	182.99	1	181.00	181.00	1	5,042	0.02%
2020/10/07	2	183.50	5.1	184.09	183.00	-3.1	5,215	-0.06%
2020/10/06	12	183.50	8	183.75	184.00	4	5,460	0.07%
2020/10/05	1	183.00	9	180.72	182.50	-8	5,846	-0.14%
2020/09/30	8	177.00	8	176.63	178.00	0	6,292	0.00%
2020/09/29	1	174.00	5	174.20	174.00	-4	6,603	-0.06%
2020/09/28	7	171.93	6	171.17	173.00	1	7,163	0.01%
2020/09/25	10	168.45	6	167.83	168.50	4	7,507	0.05%
2020/09/24	2	172.25	3	172.17	171.50	-1	7,579	-0.01%
2020/09/23	0	0.00	3	176.33	176.00	-3	7,699	-0.04%
2020/09/22	4	176.63	3	176.33	175.50	1	7,759	0.01%
2020/09/21	5	182.10	2	183.25	181.00	3	7,953	0.04%
2020/09/18	2	181.75	8	181.88	181.00	-6	7,951	-0.08%
2020/09/17	5	180.50	7	180.93	181.00	-2	7,955	-0.03%
2020/09/16	20	182.60	27	182.48	181.50	-7	7,981	-0.09%
2020/09/15	13	182.96	3	181.67	182.00	10	8,017	0.12%
2020/09/14	5	181.00	15	181.63	183.50	-10	8,004	-0.12%
2020/09/11	5	176.50	4	177.50	178.50	1	7,961	0.01%
2020/09/10	13	179.19	7	181.29	176.00	6	7,941	0.08%
2020/09/09	5.1	173.80	8	175.94	179.00	-2.9	7,880	-0.04%
2020/09/08	18	175.56	16	178.22	175.00	2	7,905	0.03%
2020/09/07	38	182.08	46	181.00	177.50	-8	7,867	-0.10%
2020/09/04	4	172.13	1	172.00	172.50	3	7,730	0.04%
2020/09/03	2	176.75	7	176.93	175.00	-5	7,755	-0.06%
2020/09/02	7	175.14	9	175.50	176.00	-2	7,863	-0.03%
2020/09/01	1	173.50	1	174.50	174.50	0	7,890	0.00%
2020/08/31	5	174.40	2	172.25	172.50	3	7,949	0.04%
2020/08/28	9	173.67	8	173.06	175.50	1	7,972	0.01%
2020/08/27	10	175.85	4	175.63	173.50	6	8,040	0.07%
2020/08/26	24	178.92	18	179.53	178.00	6	8,069	0.07%
2020/08/25	1	172.00	11	173.64	175.50	-10	8,035	-0.12%
2020/08/24	11	171.09	3	171.83	171.00	8	8,030	0.10%
2020/08/21	6	168.42	10	169.35	170.50	-4	8,172	-0.05%
2020/08/20	23	166.91	31	165.61	164.50	-8	8,358	-0.10%
2020/08/19	13.2	179.26	7	181.91	177.50	6.1	8,239	0.07%
2020/08/18	18	183.94	5	183.30	182.00	13	8,213	0.16%
2020/08/17	14	188.36	9	191.44	187.50	5	8,219	0.06%
2020/08/14	7	183.93	13	188.08	190.00	-6	8,224	-0.07%
2020/08/13	11	187.27	6	190.17	185.00	5	8,176	0.06%
2020/08/12	11	187.86	6	188.75	191.00	5	8,153	0.06%
2020/08/11	26	189.98	9	190.50	189.00	17	8,144	0.21%
2020/08/10	34	195.79	6	199.42	194.50	28	8,084	0.35%
2020/08/07	8	208.44	3	208.00	204.50	5	8,041	0.06%
2020/08/06	14	209.86	20	210.08	209.00	-6	8,049	-0.07%
2020/08/05	9	207.72	6.1	206.76	207.50	2.9	8,057	0.04%
2020/08/04	8.3	200.53	14	202.04	207.50	-5.7	8,098	-0.07%
2020/08/03	7	198.71	3	198.67	196.00	4	8,098	0.05%
2020/07/31	9.1	194.35	15	195.30	200.00	-5.9	8,085	-0.07%
2020/07/30	12	193.17	13.1	194.66	193.50	-1.1	8,078	-0.01%
2020/07/29	17	193.62	4	194.38	191.00	13	8,060	0.16%
2020/07/28	17	203.47	42	199.92	198.00	-25	7,969	-0.31%
2020/07/27	47	205.22	21	205.19	208.00	26	7,873	0.33%
2020/07/24	14	203.64	12	205.46	201.00	2	7,888	0.03%
2020/07/23	15	208.43	3	207.83	207.50	12	7,860	0.15%
2020/07/22	6	208.92	8	211.69	214.00	-2	7,962	-0.03%
2020/07/21	6	211.08	24	210.04	212.00	-18	7,963	-0.23%
2020/07/20	19	201.42	22	201.52	202.00	-3	7,859	-0.04%
2020/07/17	3	208.17	6	207.67	207.50	-3	7,866	-0.04%
2020/07/16	12	214.83	9	214.94	210.50	3	7,890	0.04%
2020/07/15	20	220.30	10	217.90	218.00	10	7,843	0.13%
2020/07/14	13	220.92	27.1	218.47	216.50	-14.1	7,891	-0.18%
2020/07/13	40	236.90	38.1	233.33	226.50	2	7,831	0.02%
2020/07/10	72	227.78	63	228.35	228.00	9	7,919	0.11%
2020/07/09	95	232.90	72.2	231.95	223.00	22.8	7,626	0.30%
2020/07/08	42	213.80	59	217.25	223.00	-17	7,200	-0.24%
2020/07/07	60	204.38	67	203.26	203.00	-7	6,943	-0.10%
2020/07/06	72	186.85	105	189.56	193.50	-33	6,487	-0.51%	大賣/
2020/07/03	25	176.98	15	177.23	176.00	10	6,292	0.16%
2020/07/02	4	175.13	40	174.16	177.00	-36	6,363	-0.57%
2020/07/01	14.2	170.58	20	171.13	171.00	-5.8	6,471	-0.09%
2020/06/30	33	170.74	40	171.35	169.50	-7	6,555	-0.11%
2020/06/29	2	162.75	6	163.08	163.00	-4	6,455	-0.06%
2020/06/24	5	162.60	8	163.69	162.00	-3	6,563	-0.05%
2020/06/23	2	166.25	0	0.00	163.50	2	6,741	0.03%
2020/06/22	10	164.75	12	164.08	165.50	-2	6,907	-0.03%
2020/06/19	11	160.95	5	161.30	160.50	6	7,070	0.08%
2020/06/18	12	161.04	5	161.80	162.50	7	7,224	0.10%
2020/06/17	6	161.58	0	0.00	161.00	6	7,337	0.08%
2020/06/16	3	162.00	1	162.50	162.50	2	7,602	0.03%
2020/06/15	7	159.36	6	160.00	159.00	1	7,849	0.01%
2020/06/12	8	161.69	5	163.20	163.00	3	8,021	0.04%
2020/06/11	8	167.81	36	166.79	164.50	-28	8,269	-0.34%
2020/06/10	5	168.00	1	168.50	168.00	4	8,405	0.05%
2020/06/09	121	171.06	90	169.41	167.00	31	8,689	0.36%	大買/
2020/06/08	9	170.33	9	170.00	170.00	0	8,816	0.00%
2020/06/05	7	170.21	9	170.83	170.00	-2	8,975	-0.02%
2020/06/04	10	168.50	1	168.50	168.50	9	9,089	0.10%
2020/06/03	10	170.35	27	172.50	170.00	-17	9,222	-0.18%
2020/06/02	7	169.57	10	170.25	170.50	-3	9,236	-0.03%
2020/06/01	16	167.88	19	168.63	167.00	-3	9,286	-0.03%
2020/05/29	9	163.89	3	164.33	163.50	6	9,401	0.06%
2020/05/28	56	170.40	31	167.58	165.00	25	9,706	0.26%
2020/05/27	45	168.69	64	168.62	172.00	-19	9,732	-0.20%
2020/05/26	7	163.00	3	163.17	162.50	4	9,646	0.04%
2020/05/25	11	160.45	2.1	161.85	163.00	8.9	9,910	0.09%
2020/05/22	7	165.29	4	165.13	162.50	3	9,976	0.03%
2020/05/21	4.1	164.78	14	165.82	167.00	-10	10,027	-0.10%
2020/05/20	2.1	162.27	4	161.88	161.50	-1.9	10,196	-0.02%
2020/05/19	2	163.50	3	164.00	163.50	-1	10,423	-0.01%
2020/05/18	4	161.88	6	162.50	161.00	-2	10,524	-0.02%
2020/05/15	11.1	160.06	9	161.67	162.00	2.1	10,640	0.02%
2020/05/14	22	161.41	8	161.06	160.00	14	10,697	0.13%
2020/05/13	5	164.40	7	165.29	166.00	-2	10,812	-0.02%
2020/05/12	23	165.24	10	163.20	162.50	13	10,887	0.12%
2020/05/11	27	168.67	7	168.57	167.00	20	11,005	0.18%
2020/05/08	30	176.73	22	173.91	173.00	8	11,154	0.07%
2020/05/07	8	176.25	8	175.81	178.00	0	11,331	0.00%
2020/05/06	7	177.57	9	176.33	174.00	-2	11,760	-0.02%
2020/05/05	4	173.25	9	173.94	177.00	-5	12,033	-0.04%
2020/05/04	7	171.79	1	170.50	171.00	6	12,053	0.05%
2020/04/30	4	176.88	10	177.90	176.50	-6	12,076	-0.05%
2020/04/29	29	178.57	23	178.83	176.50	6	12,135	0.05%
2020/04/28	21	178.02	11	178.91	176.50	10	12,103	0.08%
2020/04/27	44	176.02	50	176.33	176.50	-6	12,143	-0.05%
2020/04/24	24	171.96	24.1	170.67	170.50	-0.1	12,006	0.00%
2020/04/23	6	169.42	7	170.36	168.00	-1	11,982	-0.01%
2020/04/22	17	167.97	6	168.42	168.50	11	12,040	0.09%
2020/04/21	16	166.91	10	167.50	167.00	6	12,209	0.05%
2020/04/20	3.1	172.32	3	171.17	172.00	0.1	12,178	0.00%
2020/04/17	26	175.02	36	173.40	171.00	-10	12,366	-0.08%
2020/04/16	21	171.88	20	171.85	173.00	1	12,427	0.01%
2020/04/15	50.1	172.62	44	173.95	171.50	6.1	12,649	0.05%
2020/04/14	7	164.50	11	165.86	167.50	-4	12,389	-0.03%
2020/04/13	21	166.36	26	166.63	162.50	-5	12,499	-0.04%
2020/04/10	11.1	163.88	9	164.72	164.50	2.1	12,689	0.02%
2020/04/09	12	167.92	14	168.18	161.50	-2	12,681	-0.02%
2020/04/08	23	169.50	12	169.58	165.50	11	12,615	0.09%
2020/04/07	22	166.05	19	167.82	163.50	3	12,484	0.02%
2020/04/06	30	149.67	34	151.56	156.50	-4	12,354	-0.03%
2020/04/01	20	142.33	21	142.71	142.50	-1	12,210	-0.01%
2020/03/31	18	140.00	17	140.26	140.50	1	12,093	0.01%
2020/03/30	24	133.73	25	135.16	139.00	-1	12,111	-0.01%
2020/03/27	19	145.34	18	143.42	137.50	1	11,996	0.01%
2020/03/26	28	140.93	27	141.26	143.50	1	11,858	0.01%
2020/03/25	28	138.82	27	139.11	142.00	1	11,724	0.01%
2020/03/24	17	126.50	28	126.16	129.50	-11	11,536	-0.10%
2020/03/23	25	117.04	20	117.38	118.00	5	11,437	0.04%
2020/03/20	39	125.04	25.1	125.64	124.00	13.9	11,386	0.12%
2020/03/19	19.1	126.75	19	129.13	118.50	0.1	11,162	0.00%
2020/03/18	44	143.02	40	142.34	131.50	4	11,027	0.04%
2020/03/17	64	146.03	63	147.38	144.50	1	11,023	0.01%
2020/03/16	34	155.78	25	156.10	145.00	9	10,948	0.08%
2020/03/13	36	153.90	32	148.06	159.50	4	11,028	0.04%
2020/03/12	28	162.66	59	166.76	156.00	-31	11,073	-0.28%
2020/03/11	37	183.88	17	180.00	173.00	20	10,977	0.18%
2020/03/10	17	182.47	16	183.53	188.50	1	10,884	0.01%
2020/03/09	22	192.16	28	190.39	179.00	-6	10,720	-0.06%
2020/03/06	2	201.00	9	199.89	198.00	-7	10,598	-0.07%
2020/03/05	13	198.54	11	197.64	198.00	2	10,541	0.02%
2020/03/04	6	194.08	3	198.83	196.00	3	10,485	0.03%
2020/03/03	36	203.92	20	200.55	200.50	16	10,335	0.15%
2020/03/02	8	192.63	13	193.23	197.00	-5	10,192	-0.05%
2020/02/27	11	190.13	17	192.26	186.50	-6	10,125	-0.06%
2020/02/26	44	197.63	28	195.16	191.00	16	10,115	0.16%
2020/02/25	7	193.50	23.3	193.21	194.50	-16.3	9,915	-0.16%
2020/02/24	6	191.08	3	190.17	192.00	3	9,880	0.03%
2020/02/21	18	191.11	11	190.68	190.50	7	9,949	0.07%
2020/02/20	18	198.14	31	196.63	198.00	-13	9,838	-0.13%
2020/02/19	18	190.11	22	187.30	192.00	-4	9,718	-0.04%
2020/02/18	14	192.43	8	193.50	187.50	6	10,056	0.06%
2020/02/17	8	194.50	6	194.75	196.00	2	9,920	0.02%
2020/02/14	10	190.45	35	191.01	193.50	-25	9,866	-0.25%
2020/02/13	5	190.00	16	188.94	187.50	-11	9,732	-0.11%
2020/02/12	38	188.54	16	188.50	190.00	22	9,612	0.23%
2020/02/11	20	184.63	37	183.92	187.50	-17	9,444	-0.18%
2020/02/10	32	177.26	16	177.13	175.00	16	9,300	0.17%
2020/02/07	36	176.61	58	177.59	176.50	-22	9,054	-0.24%
2020/02/06	22	168.48	31	168.03	170.50	-9	8,653	-0.10%
2020/02/05	12	158.25	41	156.11	159.00	-29	8,389	-0.35%
2020/02/04	11	157.45	10	158.00	157.00	1	8,343	0.01%
2020/02/03	17	156.29	3	154.67	158.00	14	8,266	0.17%
2020/01/31	5	160.20	6	161.00	161.50	-1	8,165	-0.01%
2020/01/30	24	159.96	5	160.00	156.50	19	8,085	0.23%
2020/01/20	4	168.00	4	167.00	168.50	0	7,950	0.00%
2020/01/17	2	165.00	2	165.50	166.00	0	7,948	0.00%
2020/01/16	12	163.63	4	164.25	163.50	8	7,928	0.10%
2020/01/15	15.2	170.94	20	168.78	166.50	-4.8	7,850	-0.06%
2020/01/14	3	164.17	5	165.00	165.00	-2	7,621	-0.03%
2020/01/13	22.1	165.95	22	164.16	163.50	0.1	7,628	0.00%
2020/01/10	10	162.55	19	163.05	163.00	-9	7,661	-0.12%
2020/01/09	18	159.44	23.4	158.65	162.00	-5.4	7,450	-0.07%
2020/01/08	7	151.43	1	151.50	150.00	6	7,173	0.08%
2020/01/07	32	153.64	23	153.50	154.50	9	7,157	0.13%
2020/01/06	10	154.25	17	153.74	153.00	-7	6,931	-0.10%
2020/01/03	8	150.44	5	152.40	148.00	3	6,669	0.04%
2020/01/02	0	151.50	5	151.80	151.50	-5	6,625	-0.08%
2019/12/31	3	148.17	1	148.00	148.00	2	6,660	0.03%
2019/12/30	25	151.98	19	150.32	150.00	6	6,641	0.09%
2019/12/27	1	150.52	10	150.95	151.50	-9	6,568	-0.14%
2019/12/26	10	149.00	8	148.13	148.00	2	6,466	0.03%
2019/12/25	8	148.88	14	149.50	150.50	-6	6,419	-0.09%
2019/12/24	5	145.60	0	0.00	145.50	5	6,309	0.08%
2019/12/23	3	144.00	2	143.50	145.00	1	6,306	0.02%
2019/12/20	8	146.25	7	142.43	141.50	1	6,265	0.02%
2019/12/19	0	0.00	1	146.00	145.50	-1	6,223	-0.02%
2019/12/18	6	146.08	0	146.50	146.50	6	6,211	0.10%
2019/12/17	13	151.31	7	150.86	150.00	6	6,195	0.10%
2019/12/16	4	149.63	7	150.21	152.00	-3	6,149	-0.05%
2019/12/13	10	150.15	9	149.11	149.50	1	6,192	0.02%
2019/12/12	23	152.91	21	152.14	153.00	2	6,202	0.03%
2019/12/11	14	148.54	17	148.62	151.00	-3	6,046	-0.05%
2019/12/10	129	144.25	114	143.99	144.00	15	5,872	0.26%	大買/大賣/
2019/12/09	75	142.51	52	141.81	141.50	23	5,655	0.41%
2019/12/06	6	136.00	11	135.91	132.00	-5	5,328	-0.09%
2019/12/05	4	131.75	7	133.43	134.00	-3	5,285	-0.06%
2019/12/04	9	129.33	6	129.75	130.00	3	5,399	0.06%
2019/12/03	2	129.50	0	0.00	130.00	2	5,390	0.04%
2019/12/02	8	130.69	9	130.78	132.50	-1	5,339	-0.02%
2019/11/29	10.4	132.38	15	132.10	130.00	-4.6	5,346	-0.09%
2019/11/28	7	135.07	13	134.96	134.50	-6	5,320	-0.11%
2019/11/27	129	138.24	122	137.68	135.50	7	5,299	0.13%	大買/大賣/
2019/11/26	10	133.55	18	133.83	135.00	-8	5,090	-0.16%
2019/11/25	12	130.67	9	131.89	130.00	3	4,963	0.06%
2019/11/22	7.1	129.08	10	129.15	131.00	-3	4,821	-0.06%
2019/11/21	10	125.70	12	125.50	127.50	-2	4,795	-0.04%
2019/11/20	33	130.94	29	129.79	125.50	4	4,804	0.08%
2019/11/19	11	131.27	21	132.36	131.00	-10	4,652	-0.21%
2019/11/18	16	131.53	4	131.25	131.00	12	4,549	0.26%
2019/11/15	19	130.55	45	129.91	133.50	-26	4,441	-0.59%
2019/11/14	2	123.00	0	0.00	122.00	2	3,991	0.05%
2019/11/13	3	123.00	8	123.50	123.00	-5	4,003	-0.12%
2019/11/12	0	0.00	14	121.21	123.00	-14	3,984	-0.35%
2019/11/11	1	119.00	5	118.90	119.00	-4	4,007	-0.10%
2019/11/08	14	118.50	8	117.56	119.00	6	4,011	0.15%
2019/11/07	14	122.39	11	123.23	120.50	3	4,052	0.07%
2019/11/06	5	119.90	0	0.00	120.00	5	4,023	0.12%
2019/11/05	12	122.00	2	123.25	120.50	10	4,048	0.25%
2019/11/04	9	123.61	8	123.44	123.00	1	4,000	0.02%
2019/11/01	15	120.33	14	120.07	122.00	1	3,973	0.03%
2019/10/31	5	118.60	0	0.00	117.50	5	3,994	0.13%
2019/10/30	2	119.50	2	118.50	119.50	0	4,000	0.00%
2019/10/29	3	118.17	3	118.17	118.00	0	4,042	0.00%
2019/10/28	0	0.00	4	119.50	118.00	-4	4,095	-0.10%
2019/10/25	8	120.69	5	120.70	119.50	3	4,087	0.07%
2019/10/24	1	123.00	1.1	123.91	123.00	-0.1	4,077	0.00%
2019/10/23	10	121.65	3	123.50	122.00	7	4,108	0.17%
2019/10/22	0	0.00	4	121.50	122.00	-4	4,132	-0.10%
2019/10/21	8	123.75	8	122.38	121.00	0	4,238	0.00%
2019/10/18	15	122.77	18	122.64	122.00	-3	4,151	-0.07%
2019/10/17	5	118.20	1	117.00	119.00	4	3,883	0.10%
2019/10/16	5	118.40	4	117.88	117.00	1	3,888	0.03%
2019/10/15	1	117.00	2	117.00	118.00	-1	3,852	-0.03%
2019/10/14	1	114.00	3	114.17	113.50	-2	3,816	-0.05%
2019/10/09	2	113.25	7	113.07	112.50	-5	3,869	-0.13%
2019/10/08	1	114.50	0	0.00	115.00	1	3,915	0.03%
2019/10/07	0	0.00	5	116.80	116.00	-5	3,964	-0.13%
2019/10/04	3	115.17	0	0.00	113.50	3	3,927	0.08%
2019/10/03	0	0.00	1	113.50	114.50	-1	3,962	-0.03%
2019/10/02	1	112.00	4	113.13	114.50	-3	4,003	-0.07%
2019/10/01	1	112.50	0	0.00	112.50	1	4,065	0.02%
2019/09/27	3.1	111.66	1	111.50	111.50	2.1	4,099	0.05%
2019/09/26	0	0.00	6	114.50	114.00	-6	4,122	-0.15%
2019/09/25	8	115.06	2	115.00	114.50	6	4,143	0.14%
2019/09/24	2	117.75	6	117.75	116.50	-4	4,210	-0.09%
2019/09/23	1	119.00	2	119.50	118.00	-1	4,205	-0.02%
2019/09/20	1	118.00	7	118.57	117.50	-6	4,191	-0.14%
2019/09/19	2	117.75	5	118.10	117.50	-3	4,148	-0.07%
2019/09/18	22	119.34	19	119.39	118.00	3	4,134	0.07%
2019/09/17	14	117.36	11	118.23	119.00	3	4,116	0.07%
2019/09/16	5	115.30	11	115.09	115.50	-6	4,016	-0.15%
2019/09/12	2	114.00	2	114.00	114.00	0	4,007	0.00%
2019/09/11	7	114.50	1	115.00	114.00	6	4,055	0.15%
2019/09/10	5	113.90	1	113.00	114.00	4	4,188	0.10%
2019/09/09	16	114.28	9.1	114.84	115.00	6.9	4,171	0.17%
2019/09/06	71	114.42	76	112.95	112.00	-5	4,085	-0.12%
2019/09/04	1	110.00	4	109.63	110.00	-3	4,030	-0.07%
2019/09/03	4	110.13	10	110.90	108.50	-6	4,098	-0.15%
2019/09/02	1	110.50	22	109.98	110.50	-21	4,260	-0.49%
2019/08/30	1	109.00	1	109.00	107.50	0	4,376	0.00%
2019/08/28	1	106.50	2	106.50	106.00	-1	5,043	-0.02%
2019/08/27	2	108.00	1	108.50	107.50	1	5,109	0.02%
2019/08/26	4	108.00	4	107.75	107.00	0	5,243	0.00%
2019/08/23	13	109.19	11	108.73	109.50	2	5,384	0.04%
2019/08/22	1	107.50	1	109.00	106.00	0	5,379	0.00%
2019/08/21	2	107.50	2	107.50	107.50	0	5,468	0.00%
2019/08/20	1	105.50	8	106.88	107.00	-7	5,564	-0.13%
2019/08/19	1	103.00	6	104.75	105.00	-5	5,688	-0.09%
2019/08/16	3	102.17	2	102.00	103.00	1	5,918	0.02%
2019/08/15	3	101.33	0	0.00	102.00	3	6,088	0.05%
2019/08/14	7	106.79	2	106.75	104.50	5	6,213	0.08%
2019/08/13	2	107.25	1	109.00	107.50	1	6,335	0.02%
2019/08/12	12	109.79	10	109.70	108.50	2	6,491	0.03%
2019/08/08	15	114.53	25	115.42	115.00	-10	6,514	-0.15%
2019/08/07	4.1	112.63	0	0.00	113.00	4.1	6,579	0.06%
2019/08/06	1	106.00	1	109.00	110.50	0	6,832	0.00%
2019/08/05	2	113.50	2	112.50	108.00	0	7,161	0.00%
2019/08/02	2	109.08	8	111.38	112.50	-6	7,446	-0.08%
2019/08/01	13	108.81	1	109.00	109.50	12	7,787	0.15%
2019/07/31	9	106.28	20	106.50	109.00	-11	7,957	-0.14%
2019/07/30	14	107.11	9	108.28	106.50	5	8,181	0.06%
2019/07/29	8	111.94	7	111.79	111.00	1	8,434	0.01%
2019/07/26	6	113.08	4	113.25	113.00	2	8,737	0.02%
2019/07/25	11	111.91	8	111.88	111.50	3	8,800	0.03%
2019/07/24	10	108.10	13	108.62	108.00	-3	8,796	-0.03%
2019/07/23	22	109.66	11	109.23	110.00	11	8,828	0.12%
2019/07/22	4	113.38	5	114.00	114.50	-1	8,730	-0.01%
2019/07/19	4	113.13	1	114.00	114.00	3	8,762	0.03%
2019/07/18	11	113.86	2	113.50	112.00	9	8,909	0.10%
2019/07/17	2	113.50	1	113.50	114.00	1	8,936	0.01%
2019/07/16	3	115.00	2	114.75	113.50	1	9,089	0.01%
2019/07/15	7	116.00	2	116.50	115.50	5	9,361	0.05%
2019/07/12	5	114.10	9	114.61	114.50	-4	9,339	-0.04%
2019/07/11	10	111.75	8	112.25	112.00	2	9,430	0.02%
2019/07/10	8	115.19	7	115.21	115.50	1	9,362	0.01%
2019/07/09	10	114.60	0	0.00	114.00	10	9,317	0.11%
2019/07/08	10	116.75	0	0.00	116.00	10	9,274	0.11%
2019/07/05	12	120.33	1	119.50	119.50	11	9,232	0.12%
2019/07/04	5	123.70	4	123.38	123.00	1	9,160	0.01%
2019/07/03	10	123.50	4	122.63	123.50	6	9,131	0.07%
2019/07/02	4	126.63	2	127.00	126.00	2	9,104	0.02%
2019/07/01	8	126.56	14	126.54	127.50	-6	9,066	-0.07%
2019/06/28	4	123.50	3	123.50	123.00	1	9,015	0.01%
2019/06/27	3	123.17	7	122.64	122.50	-4	9,012	-0.04%
2019/06/26	3	120.50	2	120.75	122.00	1	8,972	0.01%
2019/06/25	4	119.50	4	120.00	119.50	0	8,942	0.00%
2019/06/24	3	118.33	3	119.83	120.50	0	8,914	0.00%
2019/06/21	3	121.33	2	122.75	119.50	1	8,820	0.01%
2019/06/20	7	123.86	12	124.33	123.00	-5	8,779	-0.06%
2019/06/19	7	122.79	19	122.97	123.00	-12	8,721	-0.14%
2019/06/18	10	121.55	24	121.88	120.50	-14	8,629	-0.16%
2019/06/17	2	119.00	2	118.00	117.50	0	8,467	0.00%
2019/06/14	3	118.00	0	0.00	117.50	3	8,449	0.04%
2019/06/13	1	118.00	3	118.33	119.00	-2	8,437	-0.02%
2019/06/12	5	118.70	12	118.08	118.00	-7	8,376	-0.08%
2019/06/11	4	115.88	5	115.80	115.00	-1	8,257	-0.01%
2019/06/10	16	112.06	12	112.79	116.00	4	8,179	0.05%
2019/06/06	8	112.31	8	112.19	113.50	0	7,966	0.00%
2019/06/05	49	118.31	28	119.43	113.50	21	7,802	0.27%
2019/06/04	16	127.63	18	127.44	124.50	-2	7,322	-0.03%
2019/06/03	8	126.00	4	126.50	125.50	4	7,129	0.06%
2019/05/31	15	126.37	16	126.66	128.50	-1	7,043	-0.01%
2019/05/30	28	125.93	31	126.39	127.50	-3	6,902	-0.04%
2019/05/29	22	122.73	20	122.10	122.50	2	6,705	0.03%
2019/05/28	13	119.58	12.1	120.76	122.50	0.9	6,655	0.01%
2019/05/27	25	120.28	17	121.53	120.50	8	6,546	0.12%
2019/05/24	16.1	122.44	4	125.88	122.50	12.1	6,448	0.19%
2019/05/23	30	124.32	34	123.03	127.50	-4	6,359	-0.06%
2019/05/22	12	125.50	13.2	126.44	121.50	-1.2	6,168	-0.02%
2019/05/21	13	122.54	12.1	121.92	126.00	0.9	6,030	0.01%
2019/05/20	28	122.52	34	122.13	125.00	-6	5,873	-0.10%
2019/05/17	58.1	123.22	19	122.45	121.00	39.1	5,678	0.69%
2019/05/16	14	127.21	11	127.41	127.50	3	5,504	0.05%
2019/05/15	12	129.79	24	128.85	130.50	-12	5,403	-0.22%
2019/05/14	24	126.27	39.6	124.84	130.00	-15.6	5,213	-0.30%
2019/05/13	23	124.30	32.1	124.81	124.50	-9.1	4,929	-0.19%
2019/05/10	1	121.00	36.1	120.82	121.00	-35.1	4,578	-0.77%
2019/05/09	35.2	113.03	24	115.40	110.00	11.2	4,249	0.26%
2019/05/08	11.1	113.33	23	113.80	114.00	-11.9	3,838	-0.31%
2019/05/07	28	112.70	31	112.85	113.50	-3	3,657	-0.08%
2019/05/06	51.5	111.52	32	112.55	109.00	19.5	3,425	0.57%
2019/05/03	11	107.97	54	108.97	112.50	-43	3,101	-1.39%
2019/05/02	3.2	98.67	5	99.18	103.00	-1.9	2,783	-0.07%
2019/04/30	6	97.33	11	97.35	98.70	-5	2,684	-0.19%
2019/04/29	11	101.64	13	101.84	100.50	-2	2,628	-0.08%
2019/04/26	17	99.89	14	99.66	99.10	3	2,545	0.12%
2019/04/25	11	100.91	13	100.77	103.00	-2	2,526	-0.08%
2019/04/24	41	104.96	26	103.77	102.00	15	2,590	0.58%
2019/04/23	7	100.30	3	99.90	101.00	4	2,459	0.16%
2019/04/22	33.1	102.22	19	102.08	100.50	14.1	2,410	0.59%
2019/04/19	19	98.48	37	99.98	100.00	-18	2,229	-0.81%
2019/04/18	3	92.60	3	93.60	92.10	0	1,925	0.00%
2019/04/17	8	95.44	20	95.55	94.40	-12	1,900	-0.63%
2019/04/16	1	91.00	0	0.00	91.20	1	1,769	0.06%
2019/04/15	2	91.40	4	91.20	91.10	-2	1,787	-0.11%
2019/04/12	1	89.30	2	89.65	89.20	-1	1,788	-0.06%
2019/04/11	3	90.40	2	90.10	89.90	1	1,795	0.06%
2019/04/10	0	0.00	3	90.40	90.10	-3	1,784	-0.17%
2019/04/09	1	91.00	1	90.80	90.80	0	1,785	0.00%
2019/04/08	2	92.70	14	92.81	92.10	-12	1,777	-0.68%
2019/04/03	0	0.00	5	90.96	90.80	-5	1,748	-0.29%
2019/04/02	16	91.39	7	91.80	90.90	9	1,744	0.52%
2019/04/01	1	89.40	7	89.66	90.10	-6	1,710	-0.35%
2019/03/29	2	87.70	3	87.77	87.50	-1	1,681	-0.06%
2019/03/28	1	87.40	7	87.54	87.40	-6	1,706	-0.35%
2019/03/27	2	87.90	3	88.03	88.00	-1	1,731	-0.06%
2019/03/26	17	87.36	0	0.00	87.20	17	1,745	0.97%
2019/03/25	4	87.33	2	87.95	86.90	2	1,766	0.11%
2019/03/22	10	90.07	4	90.80	89.50	6	1,792	0.34%
2019/03/21	0	0.00	1	90.40	89.40	-1	1,780	-0.06%
2019/03/20	8	90.01	3	89.97	89.80	5	1,789	0.28%
2019/03/19	2	89.05	0	0.00	88.40	2	1,785	0.11%
2019/03/18	2	88.90	8	88.46	89.00	-6	1,784	-0.34%
2019/03/15	9	87.27	0	0.00	86.60	9	1,770	0.51%
2019/03/14	1	87.60	2	87.90	87.00	-1	1,777	-0.06%
2019/03/12	2	87.40	1	88.00	87.10	1	1,871	0.05%
2019/03/11	2	87.50	0	0.00	87.40	2	1,909	0.10%
2019/03/08	3	86.93	3	86.57	87.70	0	1,991	0.00%
2019/03/07	7	88.40	1	89.80	87.00	6	2,090	0.29%
2019/03/06	0	0.00	1	89.30	89.20	-1	2,211	-0.05%
2019/03/05	5	88.90	0	0.00	88.60	5	2,327	0.21%
2019/03/04	3	89.80	1	89.80	89.40	2	2,346	0.09%
2019/02/27	8	89.31	0	0.00	89.20	8	2,351	0.34%
2019/02/26	3	90.83	3	91.77	90.50	0	2,338	0.00%
2019/02/25	18	91.42	4	91.38	91.00	14	2,339	0.60%
2019/02/22	12	92.43	10	92.63	91.60	2	2,336	0.09%
2019/02/21	17	95.53	12	95.82	95.60	5	2,281	0.22%
2019/02/20	3	93.77	4	94.10	94.20	-1	2,263	-0.04%
2019/02/19	1	91.70	1	91.50	91.30	0	2,195	0.00%
2019/02/18	4	90.30	1	91.00	91.00	3	2,201	0.14%
2019/02/15	4	89.85	5	90.08	89.40	-1	2,205	-0.05%
2019/02/14	8	91.29	1	90.90	91.00	7	2,205	0.32%
2019/02/13	1	93.60	1	94.00	93.10	0	2,186	0.00%
2019/02/12	2	93.90	10	94.31	94.00	-8	2,200	-0.36%
2019/02/11	5	91.46	6	92.07	93.10	-1	2,204	-0.05%
2019/01/30	6	91.80	6	91.08	91.20	0	2,235	0.00%
2019/01/29	0	0.00	2	92.00	91.70	-2	2,269	-0.09%
2019/01/28	6	92.53	4	92.73	92.30	2	2,281	0.09%
2019/01/25	20	94.21	10	94.43	92.00	10	2,348	0.43%
2019/01/24	4	91.80	5	92.10	92.50	-1	2,351	-0.04%
2019/01/23	1	90.50	4	91.03	91.10	-3	2,386	-0.13%
2019/01/22	3	92.03	1	92.30	91.10	2	2,392	0.08%
2019/01/21	6	93.10	11	92.98	93.50	-5	2,401	-0.21%
2019/01/18	4	91.80	4	92.10	92.20	0	2,400	0.00%
2019/01/17	9	92.28	4	91.80	90.90	5	2,416	0.21%
2019/01/16	14	92.75	22	93.02	92.60	-8	2,393	-0.33%
2019/01/15	4	86.98	16	86.90	88.00	-12	2,291	-0.52%
2019/01/14	2	85.10	11	84.74	84.60	-9	2,279	-0.39%
2019/01/11	5	85.70	4	86.45	85.50	1	2,294	0.04%
2019/01/10	4	85.45	2	85.60	85.40	2	2,297	0.09%
2019/01/09	7	84.49	3	85.03	84.30	4	2,307	0.17%
2019/01/08	10	84.26	2	84.70	83.90	8	2,321	0.34%
2019/01/07	17	87.22	3	85.07	87.40	14	2,331	0.60%
2019/01/04	3	82.17	2	81.95	82.60	1	2,374	0.04%
2019/01/03	2	85.25	0	0.00	85.00	2	2,423	0.08%
2018/12/28	0	0.00	54	88.20	87.40	-54	2,564	-2.11%
2018/12/27	2	87.75	0	0.00	87.90	2	2,669	0.07%
2018/12/26	0	0.00	1	87.00	86.80	-1	2,673	-0.04%
2018/12/25	3	87.10	2	86.60	86.70	1	2,699	0.04%
2018/12/24	0	0.00	2	87.40	88.50	-2	2,701	-0.07%
2018/12/21	4	85.60	3	85.57	87.50	1	2,708	0.04%
2018/12/20	6	85.45	14	85.80	84.80	-8	2,688	-0.30%
2018/12/19	3	88.30	1	87.80	87.10	2	2,669	0.07%
2018/12/18	1	88.80	0	0.00	88.80	1	2,666	0.04%
2018/12/17	7	93.36	8	92.90	91.50	-1	2,688	-0.04%
2018/12/14	3	91.70	1	91.00	92.30	2	2,722	0.07%
2018/12/13	3	90.87	1	91.70	91.00	2	2,724	0.07%
2018/12/12	4	92.08	1	93.60	92.00	3	2,721	0.11%
2018/12/11	1	91.30	0	0.00	92.00	1	2,708	0.04%
2018/12/10	1	91.00	2	90.40	90.00	-1	2,755	-0.04%
2018/12/07	1	92.50	1	92.30	92.80	0	2,770	0.00%
2018/12/06	5	91.58	3	93.83	91.20	2	2,804	0.07%
2018/12/05	6	96.63	3	95.13	97.00	3	2,769	0.11%
2018/12/04	0	0.00	4	97.98	97.60	-4	2,791	-0.14%
2018/12/03	13	100.02	9	99.79	99.10	4	2,865	0.14%
2018/11/30	10	95.13	14	94.71	95.00	-4	2,795	-0.14%
2018/11/29	12	91.92	21	92.03	91.20	-9	2,711	-0.33%
2018/11/28	17	86.48	21	86.91	89.00	-4	2,587	-0.15%
2018/11/27	4	82.33	6	82.83	83.80	-2	2,507	-0.08%
2018/11/26	7	81.67	6	82.38	82.00	1	2,500	0.04%
2018/11/23	4	82.53	4	83.00	81.40	0	2,568	0.00%
2018/11/22	5	83.90	4	83.93	82.80	1	2,601	0.04%
2018/11/21	1	83.20	0	0.00	84.60	1	2,628	0.04%
2018/11/20	1	83.00	0	0.00	83.20	1	2,635	0.04%
2018/11/19	14	83.89	15	84.56	84.60	-1	2,665	-0.04%
2018/11/16	5	80.48	3	80.77	80.50	2	2,642	0.08%
2018/11/15	8	78.55	4	79.25	80.50	4	2,682	0.15%
2018/11/14	5	80.20	2	81.10	79.10	3	2,755	0.11%
2018/11/13	9	79.42	2	79.95	80.30	7	2,826	0.25%
2018/11/12	1	83.50	0	0.00	83.00	1	2,863	0.03%
2018/11/09	7	84.30	4	84.00	84.00	3	2,927	0.10%
2018/11/08	0	0.00	3	87.70	85.90	-3	3,046	-0.10%
2018/11/07	3	88.83	0	0.00	88.40	3	3,166	0.09%
2018/11/06	3	88.43	4	89.20	87.90	-1	3,287	-0.03%
2018/11/05	0	0.00	3	87.17	87.30	-3	3,360	-0.09%
2018/11/02	6	87.83	9	86.69	88.00	-3	3,503	-0.09%
2018/11/01	3	82.33	5.1	83.81	85.00	-2.1	3,602	-0.06%
2018/10/31	11	81.32	8	81.40	81.50	3	3,607	0.08%
2018/10/30	4	77.13	3	77.77	77.90	1	3,706	0.03%
2018/10/29	4	75.43	5	76.22	76.60	-1	3,825	-0.03%
2018/10/26	7	76.76	9	77.59	75.60	-2	3,862	-0.05%
2018/10/25	26	77.99	20	78.10	77.50	6	3,926	0.15%
2018/10/24	1	79.50	1	80.20	81.50	0	3,908	0.00%
2018/10/23	6	81.65	4	80.85	80.50	2	3,896	0.05%
2018/10/22	4	82.13	6	82.43	83.40	-2	3,890	-0.05%
2018/10/19	13	78.12	3	78.30	80.00	10	3,906	0.26%
2018/10/18	1	80.10	1	80.90	80.60	0	3,908	0.00%
2018/10/17	6	82.55	8	81.88	81.40	-2	3,909	-0.05%
2018/10/16	4	81.10	4	80.95	81.20	0	3,922	0.00%
2018/10/15	8	79.54	2	78.10	80.00	6	3,978	0.15%
2018/10/12	8	78.56	7	77.46	79.10	1	3,962	0.03%
2018/10/11	13	77.77	5	77.62	77.60	8	3,906	0.20%
2018/10/09	3	90.33	7	89.44	86.20	-4	3,855	-0.10%
2018/10/08	10	92.55	9	94.17	91.20	1	3,788	0.03%
2018/10/05	25	101.33	18	101.86	99.90	7	3,726	0.19%
2018/10/04	0	0.00	2	109.25	111.00	-2	3,622	-0.06%
2018/10/03	3	109.34	4	109.38	109.00	-1	3,621	-0.03%
2018/10/02	0	112.50	0	0.00	112.00	0	3,602	0.00%
2018/10/01	1	113.00	1	113.00	113.50	0	3,610	0.00%
2018/09/28	3	112.00	3	111.83	113.00	0	3,632	0.00%
2018/09/26	0	0.00	1	112.00	112.00	-1	3,654	-0.03%
2018/09/25	0	0.00	5	112.50	112.50	-5	3,667	-0.14%
2018/09/21	9	110.22	4	108.88	111.00	5	3,676	0.14%
2018/09/20	12	111.00	24	113.88	109.50	-12	3,664	-0.33%
2018/09/19	0	0.00	2	118.50	117.00	-2	3,620	-0.06%
2018/09/18	1	119.00	0	0.00	117.50	1	3,633	0.03%
2018/09/17	3	118.50	7	118.93	118.00	-4	3,650	-0.11%
2018/09/14	28	117.25	1	118.50	120.00	27	3,645	0.74%
2018/09/13	1	114.50	5	114.20	114.50	-4	3,605	-0.11%
2018/09/12	14	112.39	4	112.88	112.00	10	3,598	0.28%
2018/09/11	3	118.33	6	118.17	118.50	-3	3,581	-0.08%
2018/09/10	16	118.44	11	118.55	116.50	5	3,596	0.14%
2018/09/07	11	124.59	48	127.61	122.50	-37	3,589	-1.03%
2018/09/06	5	124.40	21	124.98	125.00	-16	3,517	-0.45%
2018/09/05	1	125.50	20	125.50	125.50	-19	3,597	-0.53%
2018/09/04	0	0.00	2	123.50	124.00	-2	3,773	-0.05%
2018/09/03	7	122.79	2	123.25	122.00	5	3,826	0.13%
2018/08/31	1	126.00	4	126.13	127.00	-3	4,004	-0.07%
2018/08/30	14	129.82	15	130.53	127.00	-1	4,166	-0.02%
2018/08/29	8	128.00	8	128.06	129.00	0	4,090	0.00%
2018/08/28	14	127.39	7	127.93	127.50	7	4,057	0.17%
2018/08/27	3	125.67	1	125.50	126.50	2	4,057	0.05%
2018/08/24	0	0.00	3	125.83	126.50	-3	4,054	-0.07%
2018/08/23	3	125.00	5	125.30	124.00	-2	4,023	-0.05%
2018/08/22	8	128.13	5	127.90	127.00	3	4,008	0.07%
2018/08/21	5	126.00	3	126.33	127.00	2	3,975	0.05%
2018/08/20	3	129.83	5	128.10	128.00	-2	3,913	-0.05%
2018/08/17	47	130.27	10	129.55	127.00	37	3,856	0.96%
2018/08/16	15	128.57	1	127.00	127.50	14	3,832	0.37%
2018/08/15	1	133.00	6	132.17	132.50	-5	3,791	-0.13%
2018/08/14	14	129.96	20	128.88	131.00	-6	3,675	-0.16%
2018/08/13	15	124.80	22	124.39	127.00	-7	3,567	-0.20%
2018/08/10	13	124.08	24	125.29	126.00	-11	3,481	-0.32%
2018/08/09	11	125.82	5	126.50	125.00	6	3,377	0.18%
2018/08/08	9	125.44	16	125.22	124.50	-7	3,252	-0.22%
2018/08/07	9	120.11	3	119.67	120.50	6	3,101	0.19%
2018/08/06	11	122.59	11	123.09	121.50	0	3,075	0.00%
2018/08/03	6	118.33	13	118.12	120.00	-7	2,950	-0.24%
2018/08/02	1	112.50	0	0.00	112.50	1	2,837	0.04%
2018/08/01	0	114.50	5	113.60	115.00	-5	2,790	-0.18%
2018/07/31	1	108.50	1	109.50	109.00	0	2,713	0.00%
2018/07/27	1	111.00	0	0.00	112.00	1	2,791	0.04%
2018/07/26	4	112.50	1	112.00	111.00	3	2,830	0.11%
2018/07/25	4	114.00	1	113.00	114.00	3	2,798	0.11%
2018/07/24	0	0.00	7	110.79	112.00	-7	2,780	-0.25%
2018/07/23	12	109.88	1	111.00	109.00	11	2,782	0.40%
2018/07/20	9	112.67	11	112.95	112.00	-2	2,784	-0.07%
2018/07/19	2	108.00	10	110.50	107.50	-8	2,742	-0.29%
2018/07/16	11	113.50	2	114.00	112.50	9	2,782	0.32%
2018/07/13	1	112.00	1	112.00	112.50	0	2,773	0.00%
2018/07/12	3	111.50	2	110.50	111.50	1	2,769	0.04%
2018/07/11	1	109.50	0	0.00	109.50	1	2,772	0.04%
2018/07/10	1	110.00	3	111.67	112.00	-2	2,769	-0.07%
2018/07/06	4	107.88	2	109.00	109.00	2	2,765	0.07%
2018/07/05	2	107.00	3	105.67	105.00	-1	2,746	-0.04%
2018/07/04	11	106.68	4	108.50	106.00	7	2,773	0.25%
2018/07/03	3	110.00	1	111.00	109.00	2	2,754	0.07%
2018/07/02	10	112.80	8	114.50	110.00	2	2,757	0.07%
2018/06/29	2	112.50	6	112.75	114.00	-4	2,751	-0.15%
2018/06/28	4	110.38	1	110.00	110.00	3	2,721	0.11%
2018/06/27	10	112.10	0	0.00	111.00	10	2,699	0.37%
2018/06/26	2	111.25	1	111.00	114.00	1	2,681	0.04%
2018/06/25	2	114.50	0	0.00	113.00	2	2,658	0.08%
2018/06/22	8.1	115.87	1	116.00	115.50	7.1	2,681	0.26%
2018/06/21	0	118.00	4	119.00	117.50	-4	2,684	-0.15%
2018/06/20	5	117.40	3	118.00	116.50	2	2,710	0.07%
2018/06/19	2	121.25	2	120.00	119.50	0	2,710	0.00%
2018/06/15	1	127.00	1	127.00	126.00	0	2,684	0.00%
2018/06/14	2	124.00	8	126.38	126.00	-6	2,640	-0.23%
2018/06/13	6	129.73	3.2	128.78	125.50	2.8	2,615	0.11%
2018/06/12	8	124.50	22.1	127.48	128.50	-14.1	2,587	-0.54%
2018/06/11	6	123.58	7	124.57	121.50	-1	2,412	-0.04%
2018/06/08	26.3	124.08	17	124.35	124.00	9.3	2,390	0.39%
2018/06/07	5	120.00	45	120.76	123.50	-40	2,241	-1.78%
2018/06/06	2	112.00	0	0.00	112.50	2	2,076	0.10%
2018/06/05	1	112.00	0	0.00	110.50	1	2,095	0.05%
2018/06/04	0	0.00	1	113.50	112.00	-1	2,255	-0.04%
2018/06/01	3	110.83	1	111.50	111.50	2	2,254	0.09%
2018/05/31	1	108.00	1	111.50	108.00	0	2,250	0.00%
2018/05/30	11	109.50	7	109.00	109.00	4	2,249	0.18%
2018/05/29	4	112.88	0	0.00	111.50	4	2,239	0.18%
2018/05/28	1	114.00	0	0.00	114.00	1	2,245	0.04%
2018/05/25	4	110.63	4	110.63	112.00	0	2,289	0.00%
2018/05/24	6	112.42	12	112.63	110.50	-6	2,274	-0.26%
2018/05/23	9	113.33	10	115.45	113.00	-1	2,265	-0.04%
2018/05/22	11	118.64	6	118.33	117.50	5	2,281	0.22%
2018/05/21	12	122.46	3	122.00	121.00	9	2,302	0.39%
2018/05/18	14	122.39	13	122.19	122.00	1	2,291	0.04%
2018/05/17	2	119.00	2	119.25	119.00	0	2,284	0.00%
2018/05/16	1	122.50	0	0.00	119.00	1	2,310	0.04%
2018/05/15	4	120.00	2	120.25	121.00	2	2,351	0.09%
2018/05/14	3	120.17	2	120.75	120.50	1	2,436	0.04%
2018/05/11	2	118.00	0	0.00	118.00	2	2,445	0.08%
2018/05/10	1	119.00	1	120.50	118.00	0	2,487	0.00%
2018/05/08	1	116.00	0	0.00	117.50	1	2,651	0.04%
2018/05/07	12	121.67	14	118.68	117.50	-2	2,745	-0.07%
2018/05/04	2	116.50	2	118.50	120.00	0	2,747	0.00%
2018/05/03	1	119.50	6	116.58	119.50	-5	2,756	-0.18%
2018/05/02	0	0.00	1	113.50	114.50	-1	2,756	-0.04%
2018/04/30	5	113.90	5	115.40	114.00	0	2,795	0.00%
2018/04/27	2	112.75	3	112.83	113.50	-1	2,947	-0.03%
2018/04/26	3	113.00	4	113.38	109.00	-1	2,965	-0.03%
2018/04/25	8	106.25	1	105.50	113.50	7	2,983	0.23%
2018/04/24	4	106.38	8	106.31	106.00	-4	3,034	-0.13%
2018/04/23	5	115.10	12	117.13	112.00	-7	3,050	-0.23%
2018/04/20	4	119.13	3	119.00	118.50	1	3,036	0.03%
2018/04/19	0	0.00	2	120.75	120.50	-2	3,072	-0.07%
2018/04/18	2	120.00	0	0.00	119.00	2	3,171	0.06%
2018/04/17	0	0.00	7	119.64	119.00	-7	3,226	-0.22%
2018/04/16	2	122.50	0	0.00	122.00	2	3,328	0.06%
2018/04/13	10	122.45	12	120.71	122.00	-2	3,489	-0.06%
2018/04/12	0	0.00	1	119.50	118.50	-1	3,610	-0.03%
2018/04/11	3	120.17	0	0.00	118.50	3	3,684	0.08%
2018/04/10	12	118.79	3	119.83	117.50	9	3,709	0.24%
2018/04/03	8	122.06	2	124.00	122.50	6	3,783	0.16%
2018/04/02	0	0.00	2	127.00	126.50	-2	3,845	-0.05%
2018/03/31	1	125.00	0	0.00	126.00	1	3,913	0.03%
2018/03/30	1	124.50	1	125.00	123.50	0	3,952	0.00%
2018/03/29	3	125.50	1	125.50	124.50	2	4,048	0.05%
2018/03/27	9	128.89	6	128.42	128.50	3	4,132	0.07%
2018/03/26	4	124.00	1	124.00	125.00	3	4,198	0.07%
2018/03/23	22	121.39	12	120.38	121.00	10	4,237	0.24%
2018/03/22	2.1	128.13	2	129.00	126.00	0.1	4,364	0.00%
2018/03/21	4	131.00	2	132.25	130.50	2	4,397	0.05%
2018/03/20	0	0.00	1	131.50	132.00	-1	4,463	-0.02%
2018/03/19	1	132.50	0	0.00	132.00	1	4,678	0.02%
2018/03/16	6	135.67	9	135.89	134.50	-3	4,849	-0.06%
2018/03/15	0	0.00	1	134.00	134.50	-1	4,915	-0.02%
2018/03/14	4	133.75	3	134.50	132.50	1	5,086	0.02%
2018/03/13	2	133.00	0	0.00	134.00	2	5,230	0.04%
2018/03/12	0	0.00	6	131.08	130.50	-6	5,367	-0.11%
2018/03/09	10	129.55	5	129.80	129.00	5	5,521	0.09%
2018/03/08	18	130.81	22	131.98	129.50	-4	5,625	-0.07%
2018/03/07	3	125.67	6	127.42	127.50	-3	5,592	-0.05%
2018/03/06	2	128.50	3	128.33	128.50	-1	5,781	-0.02%
2018/03/05	2	127.00	2	127.00	125.50	0	5,914	0.00%
2018/03/02	0.1	127.50	0	0.00	127.00	0.1	6,138	0.00%
2018/03/01	5	127.60	4	127.63	128.50	1	6,436	0.02%
2018/02/27	7	131.21	11	130.91	129.50	-4	6,614	-0.06%
2018/02/26	3	126.67	0	0.00	126.50	3	6,796	0.04%
2018/02/23	3	129.33	1	128.00	127.50	2	7,185	0.03%
2018/02/22	5	129.50	2	128.50	129.00	3	7,509	0.04%
2018/02/21	5	125.90	7	125.79	128.00	-2	7,860	-0.03%
2018/02/12	4.3	119.50	4	121.50	119.00	0.3	8,342	0.00%
2018/02/09	23.2	118.25	17	116.29	118.50	6.2	8,408	0.07%
2018/02/08	1	125.00	3	126.17	126.00	-2	8,581	-0.02%
2018/02/07	6	129.08	10	128.65	126.00	-4	8,607	-0.05%
2018/02/06	29	126.90	7	126.21	123.50	22	8,592	0.26%
2018/02/05	7	135.21	4	135.75	137.00	3	8,554	0.04%
2018/02/02	8	141.38	2	141.50	141.00	6	8,617	0.07%
2018/02/01	16	144.16	29	144.22	143.50	-13	8,739	-0.15%
2018/01/31	3	137.83	5	137.70	138.50	-2	8,662	-0.02%
2018/01/30	7	140.71	9	141.33	139.00	-2	8,961	-0.02%
2018/01/29	9	137.17	5	137.60	138.00	4	8,950	0.04%
2018/01/26	3	135.67	3	136.17	135.50	0	8,961	0.00%
2018/01/25	5	134.50	1	132.00	132.00	4	8,953	0.04%
2018/01/24	4	135.75	6	135.58	136.00	-2	8,995	-0.02%
2018/01/23	9	137.61	13	137.81	136.50	-4	9,124	-0.04%
2018/01/22	4	133.00	5	132.50	134.50	-1	9,027	-0.01%
2018/01/19	7	132.86	3	132.67	132.00	4	9,142	0.04%
2018/01/18	24	137.50	15	137.53	135.50	9	9,156	0.10%
2018/01/17	11	132.09	18	133.14	135.00	-7	9,212	-0.08%
2018/01/16	6	132.33	1	132.00	132.00	5	9,317	0.05%
2018/01/15	8	132.81	12	133.04	134.00	-4	9,397	-0.04%
2018/01/12	5	134.20	2	134.50	134.50	3	9,488	0.03%
2018/01/11	22	129.27	16	129.38	130.00	6	9,690	0.06%
2018/01/10	25	128.98	25	130.20	128.00	0	9,666	0.00%
2018/01/09	26	134.38	15.3	133.47	132.50	10.7	9,607	0.11%
2018/01/08	23	144.30	8	143.38	140.00	15	9,528	0.16%
2018/01/05	9	152.44	16.1	153.46	151.00	-7.1	9,598	-0.07%
2018/01/04	4	150.50	2	151.50	150.50	2	9,563	0.02%
2018/01/03	14	151.32	10	151.75	151.00	4	9,582	0.04%
2018/01/02	3	145.83	2	146.50	147.50	1	9,553	0.01%