精材 (3374)-臺銀-臺中券商分點個股進出

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

精材

(3374)

可現股當沖

股價
115.5
漲跌
▲2.0
漲幅
+1.76%
成交量
760張
產業
上櫃半導體類股
1095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

精材 (3374)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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	2	115.00	0	116.50	115.50	2	2,205	0.09%
2024/04/23	0	114.00	0	0.00	113.50	0	2,217	0.00%
2024/04/22	0	0.00	0	112.50	111.00	0	2,219	0.00%
2024/04/19	4.2	113.64	0.5	111.06	113.50	3.7	2,216	0.17%
2024/04/18	0	117.00	0	0.00	117.50	0	2,195	0.00%
2024/04/17	2	117.75	0	118.50	117.50	2	2,193	0.09%
2024/04/16	3.4	117.31	1.2	117.57	117.50	2.2	2,187	0.10%
2024/04/15	5.2	121.44	0	0.00	121.50	5.2	2,174	0.24%
2024/04/12	0.1	124.50	0	0.00	124.50	0.1	2,169	0.00%
2024/04/11	0	0.00	4	126.00	125.50	-4	2,166	-0.18%
2024/04/10	4	129.25	1	128.00	129.00	3	2,162	0.14%
2024/04/09	1	127.50	0.3	128.00	127.50	0.7	2,159	0.03%
2024/04/08	0.2	128.00	0	0.00	127.00	0.2	2,133	0.01%
2024/04/03	0	0.00	0	127.00	127.50	0	2,131	0.00%
2024/04/02	3	126.83	2	127.75	127.50	1	2,130	0.05%
2024/04/01	0	0.00	11	125.00	124.50	-11	2,121	-0.52%
2024/03/29	0	124.00	0	0.00	124.00	0	2,127	0.00%
2024/03/28	1	123.50	3.3	123.50	123.50	-2.3	2,128	-0.11%
2024/03/27	1.4	123.16	0	0.00	124.00	1.4	2,137	0.07%
2024/03/26	0.1	124.51	1.2	125.00	124.50	-1.1	2,136	-0.05%
2024/03/25	0.3	129.00	3	128.00	127.50	-2.7	2,153	-0.13%
2024/03/22	7.1	129.35	3.3	130.10	128.50	3.8	2,159	0.17%
2024/03/21	0	0.00	0.1	127.00	127.00	-0.1	2,134	0.00%
2024/03/19	0	0.00	0.1	127.50	126.50	-0.1	2,207	0.00%
2024/03/18	1.3	126.02	1	126.00	126.50	0.3	2,216	0.01%
2024/03/15	2.1	125.00	0	0.00	123.50	2.1	2,250	0.09%
2024/03/14	0	0.00	2	125.75	125.50	-2	2,331	-0.09%
2024/03/13	2	127.00	1	128.50	126.50	1	2,357	0.04%
2024/03/12	6	128.25	1	129.50	129.50	5	2,385	0.21%
2024/03/11	1	128.50	1	129.50	128.50	0	2,393	0.00%
2024/03/08	6	132.67	6	131.92	129.50	0	2,439	0.00%
2024/03/07	4.5	133.61	4	133.00	131.50	0.5	2,390	0.02%
2024/03/06	33	132.29	8	132.00	132.00	25	2,447	1.02%
2024/03/05	2	132.00	0.4	131.51	131.50	1.6	2,529	0.06%
2024/03/04	1	131.50	1.1	131.02	130.50	-0.1	2,580	0.00%
2024/02/29	1	130.50	4	129.38	132.00	-3	2,817	-0.11%
2024/02/27	0	0.00	32	128.69	128.50	-32	2,893	-1.11%
2024/02/26	4	132.12	4.1	131.52	130.50	-0.1	3,073	0.00%
2024/02/23	14.1	134.96	19	134.74	132.50	-4.9	3,063	-0.16%
2024/02/22	7	130.79	12	130.63	131.50	-5	3,009	-0.17%
2024/02/21	7.4	129.77	6	130.67	129.50	1.4	2,972	0.05%
2024/02/20	8	135.13	6.2	135.50	135.50	1.8	2,886	0.06%
2024/02/19	5.2	133.62	4	133.88	133.50	1.2	2,822	0.04%
2024/02/16	3	132.17	10	132.00	132.50	-7	2,756	-0.25%
2024/02/15	5	131.50	3.3	129.95	131.50	1.7	2,759	0.06%
2024/02/05	1	127.50	0	0.00	126.50	1	2,821	0.04%
2024/02/02	9	127.17	1	129.00	128.00	8	2,833	0.28%
2024/02/01	3	127.00	2	126.00	126.00	1	2,787	0.04%
2024/01/31	1	127.50	1	126.00	125.50	0	2,787	0.00%
2024/01/30	26	126.88	0	128.00	127.00	26	2,866	0.91%
2024/01/26	1	125.50	0	0.00	126.00	1	2,974	0.03%
2024/01/25	0	0.00	21.6	127.64	126.50	-21.6	2,989	-0.72%
2024/01/24	0	128.00	0.1	128.00	127.50	-0.1	2,970	0.00%
2024/01/23	2	126.50	1	126.00	127.00	1	2,959	0.03%
2024/01/22	0	127.00	4.7	127.18	127.00	-4.7	2,955	-0.16%
2024/01/19	8.3	127.00	5	126.50	125.50	3.3	2,939	0.11%
2024/01/18	0	0.00	2	124.25	124.00	-2	2,920	-0.07%
2024/01/17	0	0.00	0	124.00	122.00	0	2,970	0.00%
2024/01/16	0	124.44	2	123.75	124.00	-2	2,963	-0.07%
2024/01/15	0	0.00	2	123.75	123.50	-2	2,988	-0.07%
2024/01/12	2	122.50	0	0.00	122.00	2	3,070	0.07%
2024/01/11	1	121.00	0	0.00	122.50	1	3,149	0.03%
2024/01/10	0	120.50	0	0.00	121.50	0	3,164	0.00%
2024/01/09	0.1	121.00	0.9	121.00	120.50	-0.8	3,195	-0.03%
2024/01/08	2.4	122.10	0.1	121.50	120.50	2.3	3,204	0.07%
2024/01/05	3.2	122.98	0	0.00	123.00	3.2	3,216	0.10%
2024/01/04	2.2	123.51	2	125.25	123.00	0.2	3,265	0.01%
2024/01/03	1.1	124.03	0	0.00	124.00	1.1	3,256	0.03%
2024/01/02	2	125.50	1.2	126.87	126.00	0.9	3,248	0.03%
2023/12/29	2	126.75	0.1	128.00	127.50	1.9	3,250	0.06%
2023/12/28	2	127.75	5	128.60	128.00	-3	3,273	-0.09%
2023/12/27	4	128.13	2	128.00	128.00	2	3,291	0.06%
2023/12/26	1	126.00	0	0.00	126.50	1	3,311	0.03%
2023/12/22	1.1	125.00	2	126.00	124.50	-0.9	3,433	-0.03%
2023/12/21	1	125.00	1	125.00	125.00	0	3,416	0.00%
2023/12/20	5.5	126.02	3	126.00	125.00	2.5	3,405	0.07%
2023/12/19	1.1	126.92	2	127.00	127.00	-0.9	3,373	-0.03%
2023/12/18	3.1	129.47	1.1	128.91	128.00	2	3,370	0.06%
2023/12/15	13	132.04	1.1	131.14	130.00	11.9	3,365	0.35%
2023/12/14	12.1	130.05	0	0.00	130.00	12.1	3,308	0.37%
2023/12/13	2	128.00	3	128.67	128.00	-1	3,271	-0.03%
2023/12/12	4	128.13	0.2	128.33	127.50	3.9	3,258	0.12%
2023/12/11	10.9	128.65	2.2	129.90	128.50	8.8	3,222	0.27%
2023/12/08	1	137.00	0.1	137.00	136.00	1	3,128	0.03%
2023/12/07	4.6	134.73	3	135.17	135.00	1.6	3,092	0.05%
2023/12/06	0	0.00	2.1	137.48	136.00	-2.1	3,046	-0.07%
2023/12/05	5	137.30	6.6	136.17	135.50	-1.6	3,037	-0.05%
2023/12/04	5	139.00	22	138.23	137.50	-17	2,976	-0.57%
2023/12/01	3	138.33	6.2	139.50	139.50	-3.2	2,929	-0.11%
2023/11/30	5.9	137.99	6.1	138.34	138.00	-0.2	2,840	-0.01%
2023/11/29	7	135.57	9.1	136.50	136.00	-2.1	2,739	-0.07%
2023/11/28	6	132.75	20.4	134.19	132.50	-14.4	2,664	-0.54%
2023/11/27	16.1	137.36	4.2	139.00	133.50	11.9	2,531	0.47%
2023/11/24	6.2	137.13	4.5	138.27	136.50	1.7	2,387	0.07%
2023/11/21	4	131.88	5.9	132.43	132.50	-1.9	2,064	-0.09%
2023/11/20	1	131.50	2	130.50	131.00	-1	2,017	-0.05%
2023/11/17	4	129.88	2	129.75	129.50	2	1,997	0.10%
2023/11/16	2.1	128.02	1.4	128.00	128.00	0.7	1,978	0.03%
2023/11/15	8	130.25	5	129.60	128.50	3	1,973	0.15%
2023/11/14	3.3	129.46	15.1	129.30	130.00	-11.8	1,941	-0.61%
2023/11/13	2.4	130.23	8	131.75	128.50	-5.6	1,908	-0.29%
2023/11/10	6.1	127.84	4	126.75	127.00	2.1	1,789	0.12%
2023/11/09	2.3	128.09	8	127.82	129.00	-5.7	1,763	-0.32%
2023/11/08	4	129.12	5.4	128.26	128.50	-1.4	1,773	-0.08%
2023/11/07	8	129.81	8	128.94	130.00	0	1,712	0.00%
2023/11/06	4.4	127.76	5	126.00	128.00	-0.7	1,633	-0.04%
2023/11/03	8.1	120.75	6	121.17	121.00	2.1	1,518	0.14%
2023/11/02	0	0.00	6	119.83	120.00	-6	1,517	-0.40%
2023/11/01	1.1	115.50	0	0.00	115.50	1.1	1,514	0.07%
2023/10/31	0	0.00	1.5	120.50	115.50	-1.5	1,516	-0.10%
2023/10/30	1	118.00	1	118.50	117.00	0	1,510	0.00%
2023/10/27	2	117.50	3	117.17	117.00	-1	1,535	-0.07%
2023/10/26	4	120.75	2	118.25	117.50	2	1,550	0.13%
2023/10/25	1.4	123.00	12	122.58	122.50	-10.6	1,527	-0.69%
2023/10/24	1	118.00	0	0.00	118.00	1	1,478	0.07%
2023/10/23	5	119.90	0	0.00	116.50	5	1,494	0.33%
2023/10/20	35.4	121.96	12	120.33	120.00	23.4	1,498	1.56%
2023/10/19	18.6	118.70	21	119.93	123.50	-2.4	1,467	-0.16%
2023/10/18	1	116.00	0	0.00	116.00	1	1,470	0.07%
2023/10/17	2	116.00	2	118.50	118.00	0	1,490	0.00%
2023/10/13	2	118.00	0.3	119.00	118.00	1.8	1,554	0.11%
2023/10/12	1	118.50	3	119.00	119.00	-2	1,593	-0.13%
2023/10/04	1	110.00	4	111.00	111.00	-3	1,849	-0.16%
2023/10/03	1	115.00	1	116.50	114.00	0	1,884	0.00%
2023/10/02	14	116.14	1	116.00	115.50	13	1,943	0.67%
2023/09/28	2	118.75	21	119.17	117.50	-19	2,015	-0.94%
2023/09/27	11	118.09	3	116.00	118.00	8	2,224	0.36%
2023/09/22	1	109.00	1	107.50	109.00	0	2,730	0.00%
2023/09/21	0.1	106.50	4	106.50	106.00	-3.9	2,758	-0.14%
2023/09/20	1.2	109.07	0	0.00	108.00	1.2	2,834	0.04%
2023/09/19	0.1	112.00	0	0.00	111.00	0.1	2,924	0.00%
2023/09/18	0	0.00	4.1	113.49	113.00	-4.1	2,992	-0.14%
2023/09/15	4	113.00	4	113.50	113.50	0	3,046	0.00%
2023/09/08	17.1	112.47	0	0.00	111.50	17.1	3,478	0.49%
2023/09/07	0	0.00	1	116.00	115.50	-1	3,711	-0.03%
2023/09/06	1	115.50	0	0.00	116.00	1	4,172	0.02%
2023/09/04	2	114.00	0	0.00	113.00	2	4,748	0.04%
2023/09/01	2	113.75	0	0.00	114.00	2	4,907	0.04%
2023/08/31	0	0.00	0.2	113.00	114.00	-0.2	4,918	0.00%
2023/08/28	0.2	109.50	0	0.00	110.00	0.2	4,935	0.00%
2023/08/25	0.1	111.50	0	0.00	111.00	0.1	4,937	0.00%
2023/08/24	1.1	114.48	0	0.00	113.50	1.1	4,937	0.02%
2023/08/23	1	112.01	0.1	112.00	113.00	0.9	4,936	0.02%
2023/08/22	0	0.00	0.1	111.00	110.50	-0.1	4,959	0.00%
2023/08/18	1	110.00	0	110.00	109.00	1	4,945	0.02%
2023/08/17	1	112.50	1	112.00	112.00	0	4,932	0.00%
2023/08/16	0	108.50	0	0.00	110.00	0	4,920	0.00%
2023/08/15	0	0.00	0.1	110.95	110.00	-0.1	4,908	0.00%
2023/08/10	1.1	113.52	0	0.00	113.00	1.1	4,851	0.02%
2023/08/09	1.1	117.05	0	0.00	117.00	1.1	4,829	0.02%
2023/08/08	5.1	117.00	3	116.67	116.00	2.1	4,820	0.04%
2023/08/07	4.2	119.50	2	120.50	119.00	2.2	4,807	0.05%
2023/08/04	1	121.00	0	0.00	121.00	1	4,784	0.02%
2023/08/02	0.1	121.50	0	0.00	120.50	0.1	4,776	0.00%
2023/08/01	2.4	122.91	0	0.00	123.50	2.4	4,750	0.05%
2023/07/31	0.3	126.00	0	0.00	125.00	0.3	4,721	0.01%
2023/07/27	0.2	127.17	0	0.00	127.00	0.2	4,669	0.00%
2023/07/26	2.5	126.92	5	126.40	125.50	-2.5	4,655	-0.05%
2023/07/25	6.1	128.65	5	129.20	129.00	1.1	4,639	0.02%
2023/07/24	3	127.00	3.8	126.72	126.50	-0.8	4,607	-0.02%
2023/07/21	5.3	129.71	8	127.38	129.50	-2.7	4,566	-0.06%
2023/07/20	1	135.47	3	136.00	136.50	-2	4,510	-0.04%
2023/07/19	1	137.46	2	134.75	134.00	-1	4,475	-0.02%
2023/07/18	2	134.75	3	133.33	132.50	-1	4,433	-0.02%
2023/07/17	2.1	134.02	1	137.50	134.00	1.1	4,399	0.02%
2023/07/14	4	135.00	9.1	136.73	138.00	-5.1	4,358	-0.12%
2023/07/13	1.1	134.78	0	0.00	134.50	1.1	4,332	0.03%
2023/07/12	5	136.01	4	137.50	137.00	1	4,253	0.02%
2023/07/11	7	135.14	13	134.73	133.50	-6	4,175	-0.14%
2023/07/10	3	135.17	10.2	136.20	136.00	-7.2	4,119	-0.17%
2023/07/07	4.3	134.83	4	134.38	134.00	0.3	4,061	0.01%
2023/07/06	7	136.87	39.2	138.89	135.00	-32.2	3,973	-0.81%
2023/07/05	30	143.78	18.1	142.00	140.00	11.9	3,862	0.31%
2023/07/04	28	141.77	17.1	141.78	144.50	10.9	3,576	0.31%
2023/07/03	12.2	131.30	18.6	131.38	131.50	-6.4	3,173	-0.20%
2023/06/30	1	125.51	6	126.00	128.50	-5	3,046	-0.16%
2023/06/29	1	127.00	2	126.75	126.00	-1	3,017	-0.03%
2023/06/28	18	128.17	19	127.68	126.50	-1	3,009	-0.03%
2023/06/27	10.1	126.97	6.2	127.05	126.50	3.9	2,960	0.13%
2023/06/26	10	125.25	6	123.67	124.50	4	2,867	0.14%
2023/06/21	6.2	125.37	10.5	123.95	123.00	-4.3	2,813	-0.15%
2023/06/20	5.3	127.39	4	126.88	126.50	1.3	2,776	0.05%
2023/06/19	10.3	128.86	4.3	128.80	129.00	6	2,744	0.22%
2023/06/16	11.4	127.87	15.5	128.47	127.00	-4.1	2,673	-0.15%
2023/06/15	53.1	133.80	54.2	131.88	130.00	-1.1	2,616	-0.04%
2023/06/14	31	130.60	27.1	128.34	129.00	3.9	2,456	0.16%
2023/06/13	105.2	129.48	80.2	130.12	130.00	25	2,372	1.05%	大買/
2023/06/12	70.8	132.60	79.4	132.84	128.00	-8.6	2,139	-0.40%
2023/06/09	61	124.70	39.4	125.73	128.00	21.6	1,682	1.28%
2023/06/08	34.2	117.60	30	118.62	116.50	4.2	1,425	0.29%
2023/06/07	11	109.86	24	111.65	113.00	-13	1,147	-1.13%
2023/06/06	2	107.00	2	107.50	107.00	0	1,034	0.00%
2023/06/05	2.3	106.50	2	106.75	106.50	0.3	1,155	0.03%
2023/06/02	4	105.75	1	106.50	105.00	3	1,148	0.26%
2023/06/01	4	104.38	4	104.50	105.00	0	1,157	0.00%
2023/05/31	0	104.50	2	105.00	105.00	-2	1,156	-0.17%
2023/05/30	3	104.00	3.1	104.53	105.50	-0.1	1,153	-0.01%
2023/05/29	5.2	105.01	7	105.14	105.00	-1.8	1,152	-0.16%
2023/05/26	5	105.10	2	106.00	104.50	3	1,146	0.26%
2023/05/22	1	100.00	2	100.50	100.50	-1	1,151	-0.09%
2023/05/18	1	101.00	1	101.00	100.00	0	1,218	0.00%
2023/05/15	0	0.00	1	97.70	97.00	-1	1,258	-0.08%
2023/05/11	0	96.50	0	0.00	95.90	0	1,373	0.00%
2023/05/10	1	98.60	1	98.32	98.20	0	1,392	0.00%
2023/05/09	1	98.80	0	0.00	98.40	1	1,398	0.07%
2023/05/08	0	100.50	0	0.00	100.00	0	1,402	0.00%
2023/05/05	2	100.00	0	0.00	99.90	2	1,431	0.14%
2023/05/04	0	0.00	1	100.00	100.50	-1	1,465	-0.07%
2023/05/03	1	99.40	0	0.00	99.50	1	1,479	0.07%
2023/05/02	2	99.25	0	0.00	99.40	2	1,496	0.13%
2023/04/28	0.2	99.55	0	0.00	98.00	0.2	1,579	0.01%
2023/04/27	1	98.60	0	0.00	98.10	1	1,583	0.06%
2023/04/26	0	0.00	1	97.50	98.80	-1	1,599	-0.06%
2023/04/25	1.1	98.97	0	0.00	97.80	1.1	1,649	0.06%
2023/04/21	1	105.50	0	0.00	102.00	1	1,639	0.06%
2023/04/20	6	106.83	3	106.00	105.00	3	1,658	0.18%
2023/04/19	0	0.00	1	110.00	107.50	-1	1,685	-0.06%
2023/04/18	6.3	111.08	1	110.50	110.50	5.3	1,686	0.31%
2023/04/17	2	110.00	1	110.00	110.00	1	1,643	0.06%
2023/04/14	1	107.00	3	107.67	106.50	-2	1,612	-0.12%
2023/04/13	1	106.50	0	0.00	106.50	1	1,613	0.06%
2023/04/11	1	108.00	0	0.00	108.00	1	1,615	0.06%
2023/04/10	3	107.00	0	0.00	107.00	3	1,630	0.18%
2023/04/07	5	107.50	0	0.00	107.00	5	1,632	0.31%
2023/03/29	3	109.50	3	107.50	107.50	0	1,661	0.00%
2023/03/28	1.1	109.88	1	109.50	110.00	0.1	1,664	0.00%
2023/03/27	4	109.75	0	0.00	108.00	4	1,636	0.24%
2023/03/24	5	110.00	5	110.50	110.50	0	1,643	0.00%
2023/03/23	3	110.00	4	110.63	110.00	-1	1,629	-0.06%
2023/03/20	0	0.00	1	108.00	108.00	-1	1,614	-0.06%
2023/03/16	1	105.00	0.1	105.50	105.00	0.9	1,624	0.06%
2023/03/15	0	0.00	1	108.51	107.50	-1	1,645	-0.06%
2023/03/14	2	107.00	0	0.00	106.50	2	1,667	0.12%
2023/03/13	2	106.26	0	0.00	107.00	2	1,736	0.12%
2023/03/10	2	109.50	3	110.00	110.00	-1	1,747	-0.06%
2023/03/09	4	111.75	2	112.00	111.50	2	1,840	0.11%
2023/03/08	11	109.55	18	109.28	111.50	-7	1,820	-0.38%
2023/03/07	2	105.00	0	0.00	105.00	2	1,717	0.12%
2023/03/06	1	106.00	2.1	106.00	105.50	-1.1	1,721	-0.06%
2023/03/02	1	104.00	0	0.00	103.50	1	1,756	0.06%
2023/02/23	2	103.75	2	103.75	103.50	0	1,875	0.00%
2023/02/22	1	102.00	0	0.00	101.50	1	1,922	0.05%
2023/02/21	0	0.00	4	104.00	104.00	-4	1,967	-0.20%
2023/02/20	0	0.00	1	104.00	104.00	-1	2,166	-0.05%
2023/02/17	2.1	103.02	0	0.00	104.00	2.1	2,329	0.09%
2023/02/16	0	0.00	1	106.50	106.50	-1	2,299	-0.04%
2023/02/15	1	104.00	1	103.50	104.00	0	2,338	0.00%
2023/02/14	2	106.00	1	106.50	106.00	1	2,348	0.04%
2023/02/13	1	105.51	0	0.00	105.50	1	2,382	0.04%
2023/02/10	1	107.00	2	112.50	107.00	-1	2,416	-0.04%
2023/02/09	3	109.83	1	110.50	109.50	2	2,373	0.08%
2023/02/06	2	106.50	2	107.00	107.00	0	2,345	0.00%
2023/02/03	0	0.00	4	109.25	107.50	-4	2,350	-0.17%
2023/02/02	5	110.10	0	0.00	109.00	5	2,346	0.21%
2023/02/01	0	0.00	1	107.00	107.50	-1	2,326	-0.04%
2023/01/31	0	0.00	1.1	107.36	107.00	-1.1	2,332	-0.05%
2023/01/30	1	107.50	8	106.44	106.00	-7	2,325	-0.30%
2023/01/17	0	0.00	7	104.57	104.50	-7	2,255	-0.31%
2023/01/16	1	103.00	4	103.88	103.50	-3	2,261	-0.13%
2023/01/13	30	103.47	45	102.18	101.50	-15	2,252	-0.67%
2023/01/12	1	102.00	1	102.00	101.00	0	2,200	0.00%
2023/01/11	1	104.00	1	103.00	102.50	0	2,206	0.00%
2023/01/10	8	105.06	9	105.44	104.50	-1	2,203	-0.05%
2023/01/09	18	103.42	23.5	105.27	104.00	-5.5	2,182	-0.25%
2023/01/05	1	99.49	1	99.80	97.80	0	2,167	0.00%
2023/01/03	2	97.80	0	0.00	97.80	2	2,245	0.09%
2022/12/29	1	96.90	1	96.60	96.30	0	2,280	0.00%
2022/12/23	2.2	98.81	0	0.00	99.50	2.2	2,554	0.09%
2022/12/22	0	0.00	6	102.00	101.00	-6	2,641	-0.23%
2022/12/20	1	104.00	0	103.00	100.50	1	2,752	0.03%
2022/12/19	0	103.00	1	104.50	103.50	-1	2,786	-0.03%
2022/12/15	7	105.14	0	0.00	105.00	7	2,812	0.25%
2022/12/13	3	103.83	0	0.00	102.50	3	2,799	0.11%
2022/12/12	1	104.00	0	0.00	103.50	1	2,793	0.04%
2022/12/09	1	105.50	1	105.00	105.00	0	2,796	0.00%
2022/12/08	2	104.00	0	0.00	104.00	2	2,788	0.07%
2022/12/07	1	105.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	3	107.83	1.3	108.10	106.50	1.8	2,754	0.06%
2022/12/05	6	111.33	3.4	111.52	111.00	2.7	2,723	0.10%
2022/12/02	0	0.00	13	108.81	108.50	-13	2,658	-0.49%
2022/12/01	15	106.57	13.5	109.81	106.00	1.5	2,630	0.06%
2022/11/30	0	0.00	4	105.00	104.50	-4	2,535	-0.16%
2022/11/29	7	102.50	2	103.00	103.00	5	2,536	0.20%
2022/11/28	0	0.00	2	105.00	104.00	-2	2,518	-0.08%
2022/11/24	1	103.50	3	105.00	105.50	-2	2,562	-0.08%
2022/11/23	3	105.17	3.2	104.78	104.00	-0.2	2,530	-0.01%
2022/11/22	8	104.00	0	105.00	105.00	8	2,489	0.32%
2022/11/21	1.1	104.05	1	107.50	104.50	0.1	2,488	0.00%
2022/11/18	3.2	104.79	6	106.75	106.00	-2.8	2,459	-0.11%
2022/11/17	20	104.83	7	105.29	107.00	13	2,423	0.54%
2022/11/16	16	110.53	7	110.07	108.00	9	2,381	0.38%
2022/11/15	8	107.88	11	107.45	109.50	-3	2,254	-0.13%
2022/11/14	2	99.35	0	0.00	99.70	2	2,158	0.09%
2022/11/11	8	99.80	5.1	98.65	97.80	2.9	2,164	0.13%
2022/11/09	8.1	93.75	14	94.15	94.40	-5.9	2,125	-0.28%
2022/11/08	7	93.39	3	94.93	92.40	4	2,124	0.19%
2022/11/07	5	93.84	9	94.00	93.30	-4	2,197	-0.18%
2022/11/04	2	93.00	5	94.94	96.70	-3	2,209	-0.14%
2022/11/03	0	0.00	4	94.52	94.80	-4	2,265	-0.18%
2022/11/02	2	94.50	3	95.00	94.40	-1	2,346	-0.04%
2022/11/01	6	94.65	2	95.15	94.70	4	2,396	0.17%
2022/10/31	0	0.00	1	93.00	95.70	-1	2,495	-0.04%
2022/10/27	0	0.00	5	92.70	92.90	-5	2,534	-0.20%
2022/10/26	0	0.00	4	89.03	88.80	-4	2,533	-0.16%
2022/10/25	1	87.50	3	88.57	87.50	-2	2,534	-0.08%
2022/10/24	6	90.21	0	0.00	88.40	6	2,546	0.24%
2022/10/21	4	90.40	2.1	91.01	89.60	1.9	2,560	0.07%
2022/10/20	4	89.43	2	90.15	90.10	2	2,597	0.08%
2022/10/19	0	0.00	3	92.67	91.10	-3	2,641	-0.11%
2022/10/18	7.2	91.37	4	91.28	91.70	3.2	2,659	0.12%
2022/10/17	3	88.53	5	89.12	91.50	-2	2,731	-0.07%
2022/10/14	1	91.80	15	90.67	90.50	-14	2,810	-0.50%
2022/10/13	11.1	88.22	1	88.90	85.10	10.1	2,835	0.36%
2022/10/12	3	91.10	14	91.53	90.60	-11	2,837	-0.39%
2022/10/11	12.1	89.37	3	90.03	88.50	9.1	2,908	0.31%
2022/10/07	3	94.23	2	95.10	94.60	1	3,000	0.03%
2022/10/06	6	93.82	6	94.93	95.50	0	3,040	0.00%
2022/10/05	13	94.92	10	95.94	94.20	3	3,049	0.10%
2022/10/04	7	92.44	11	93.29	93.80	-4	3,038	-0.13%
2022/10/03	16	92.18	6	92.57	91.00	10	3,013	0.33%
2022/09/30	3	93.73	9	94.21	96.00	-6	3,088	-0.19%
2022/09/29	16	95.14	8	94.45	92.90	8	3,245	0.25%
2022/09/28	10	99.24	14	98.17	97.20	-4	3,202	-0.13%
2022/09/27	6	101.73	7	102.64	106.00	-1	3,173	-0.03%
2022/09/26	15	106.63	5	104.70	103.00	10	3,145	0.32%
2022/09/23	2	117.00	0	118.00	113.00	2	3,130	0.06%
2022/09/22	0	0.00	1	119.00	121.00	-1	3,115	-0.03%
2022/09/21	0	0.00	1	121.00	120.50	-1	3,151	-0.03%
2022/09/20	2	121.50	3	122.50	121.50	-1	3,169	-0.03%
2022/09/19	0	0.00	1	122.50	122.00	-1	3,200	-0.03%
2022/09/16	1	121.50	0.1	122.00	122.00	1	3,253	0.03%
2022/09/15	0	0.00	1	126.50	123.50	-1	3,306	-0.03%
2022/09/14	0	0.00	1	123.00	125.00	-1	3,354	-0.03%
2022/09/13	0	0.00	1	127.00	125.00	-1	3,416	-0.03%
2022/09/12	5	125.60	0	0.00	125.50	5	3,473	0.14%
2022/09/08	1	121.00	0.1	121.68	124.50	0.9	3,512	0.03%
2022/09/06	3	119.00	0	0.00	119.50	3	3,601	0.08%
2022/09/05	1	122.00	0	0.00	122.00	1	3,648	0.03%
2022/09/02	0.1	127.50	0	0.00	128.50	0.1	3,656	0.00%
2022/09/01	4	128.75	5	129.80	127.50	-1	3,671	-0.03%
2022/08/31	0	0.00	6	130.17	131.50	-6	3,663	-0.16%
2022/08/29	0	125.00	4	124.50	126.00	-4	3,692	-0.11%
2022/08/26	1.1	128.45	2	130.25	128.00	-0.9	3,795	-0.02%
2022/08/25	12	130.42	12	129.83	129.50	0	3,821	0.00%
2022/08/24	4.2	128.64	13	128.81	128.00	-8.8	3,855	-0.23%
2022/08/23	16	128.38	3	128.17	127.50	13	3,982	0.33%
2022/08/22	8	130.63	6.8	130.73	128.50	1.2	4,022	0.03%
2022/08/19	0.1	129.50	4	128.63	129.50	-3.9	3,998	-0.10%
2022/08/18	1	124.50	3	125.00	124.50	-2	3,947	-0.05%
2022/08/17	2	124.00	4	123.75	124.00	-2	3,950	-0.05%
2022/08/16	5	124.40	2	125.50	123.00	3	3,983	0.08%
2022/08/15	7	123.79	9	124.17	124.50	-2	4,055	-0.05%
2022/08/12	4	118.00	13	121.54	122.50	-9	4,094	-0.22%
2022/08/11	7	121.07	0	121.50	120.50	7	4,113	0.17%
2022/08/10	9	120.89	3	122.00	120.50	6	4,137	0.15%
2022/08/09	10	125.75	0	0.00	125.00	10	4,121	0.24%
2022/08/08	2	130.00	4	130.13	130.00	-2	4,069	-0.05%
2022/08/05	4	128.63	3	130.00	129.50	1	4,038	0.02%
2022/08/04	0	0.00	5	128.40	129.50	-5	3,959	-0.13%
2022/08/03	1	125.00	1	125.50	126.00	0	3,961	0.00%
2022/08/02	1	124.00	0	0.00	127.00	1	3,967	0.03%
2022/07/29	0	128.50	3	128.50	129.00	-3	4,034	-0.07%
2022/07/28	3	127.00	3	126.50	126.50	0	4,072	0.00%
2022/07/27	3	127.67	3	127.33	128.50	0	4,109	0.00%
2022/07/26	2	127.00	7	127.07	127.50	-5	4,362	-0.11%
2022/07/25	1	125.00	0	0.00	126.00	1	4,407	0.02%
2022/07/22	10	127.05	7	126.21	125.00	3	4,576	0.07%
2022/07/21	0.3	128.50	6	125.67	128.00	-5.7	4,613	-0.12%
2022/07/20	10	123.75	10	123.45	122.00	0	4,686	0.00%
2022/07/19	3	122.00	0	0.00	122.50	3	4,758	0.06%
2022/07/18	4.1	123.85	7	123.43	124.50	-2.9	4,884	-0.06%
2022/07/15	13.4	121.86	11	120.82	122.00	2.4	5,046	0.05%
2022/07/14	6	110.50	10	111.35	114.00	-4	4,993	-0.08%
2022/07/13	5	108.90	1	111.50	108.00	4	5,079	0.08%
2022/07/12	3	107.66	2	107.75	107.00	1	5,151	0.02%
2022/07/11	3.1	112.34	5	112.40	112.50	-2	5,095	-0.04%
2022/07/08	16	109.78	14.3	111.11	111.00	1.7	5,042	0.03%
2022/07/07	26.2	104.35	26	108.38	111.00	0.2	4,893	0.00%
2022/07/06	6.1	117.47	0	0.00	111.50	6.1	4,678	0.13%
2022/07/05	3	121.17	2.1	122.00	123.50	0.9	4,631	0.02%
2022/07/04	0	0.00	6	122.50	121.50	-6	4,591	-0.13%
2022/07/01	1	125.50	4	124.75	122.00	-3	4,577	-0.07%
2022/06/30	4	130.25	0	0.00	128.50	4	4,554	0.09%
2022/06/29	5	131.50	5	131.40	134.50	0	4,539	0.00%
2022/06/28	0	0.00	6	132.75	132.50	-6	4,668	-0.13%
2022/06/27	4	132.25	2	131.25	131.50	2	4,742	0.04%
2022/06/24	0	0.00	0.2	128.00	128.50	-0.2	4,711	0.00%
2022/06/23	1	121.00	8.3	122.72	124.50	-7.3	4,660	-0.16%
2022/06/22	5	119.70	2.5	120.70	119.50	2.5	4,605	0.05%
2022/06/21	9	121.44	5	122.20	124.50	4	4,556	0.09%
2022/06/20	2	123.25	5	123.40	122.00	-3	4,497	-0.07%
2022/06/17	1	130.00	2	128.50	129.50	-1	4,437	-0.02%
2022/06/16	3	137.67	7	133.93	131.50	-4	4,399	-0.09%
2022/06/15	6	138.67	1.5	137.67	137.00	4.5	4,351	0.10%
2022/06/14	15	145.10	12	145.08	145.00	3	4,309	0.07%
2022/06/13	3	146.50	2	149.25	146.00	1	4,244	0.02%
2022/06/10	1	148.00	7	147.71	148.50	-6	4,214	-0.14%
2022/06/09	2	146.75	7	147.07	148.00	-5	4,190	-0.12%
2022/06/08	5	145.90	5	145.70	146.00	0	4,161	0.00%
2022/06/07	2	146.00	3	145.83	147.00	-1	4,144	-0.02%
2022/06/06	33	149.03	9	148.83	147.00	24	4,107	0.58%
2022/06/02	4	147.75	1	148.00	146.00	3	4,008	0.07%
2022/06/01	6	148.00	6	148.00	148.00	0	3,969	0.00%
2022/05/31	6	148.83	11.3	147.77	147.00	-5.3	3,922	-0.14%
2022/05/30	12	146.00	8.2	145.32	146.00	3.8	3,782	0.10%
2022/05/27	4	141.13	23	142.65	143.50	-19	3,728	-0.51%
2022/05/26	2	139.00	0	0.00	140.50	2	3,679	0.05%
2022/05/25	1	139.00	4	140.50	140.50	-3	3,661	-0.08%
2022/05/24	12	138.88	1	141.00	138.00	11	3,663	0.30%
2022/05/23	11	144.05	8.1	143.96	142.50	2.9	3,617	0.08%
2022/05/20	4	144.38	4	143.63	144.00	0	3,542	0.00%
2022/05/19	8	141.63	32.2	141.84	144.00	-24.2	3,476	-0.70%
2022/05/18	29	140.41	19.1	139.51	139.50	9.9	3,422	0.29%
2022/05/17	0.2	137.64	9	139.67	140.00	-8.9	3,358	-0.26%
2022/05/16	7	137.79	7	136.64	135.00	0	3,322	0.00%
2022/05/13	0	135.00	1	136.02	135.50	-1	3,295	-0.03%
2022/05/12	1	132.50	0	133.00	132.50	1	3,276	0.03%
2022/05/11	4	136.00	5	137.50	137.00	-1	3,252	-0.03%
2022/05/10	2	132.75	1	133.00	135.50	1	3,192	0.03%
2022/05/09	4.2	130.86	4	132.38	133.00	0.2	3,173	0.01%
2022/05/06	13	133.92	17	134.32	134.50	-4	3,131	-0.13%
2022/05/05	6	135.92	7	138.00	134.50	-1	3,077	-0.03%
2022/05/04	4	135.25	1	136.00	135.00	3	3,024	0.10%
2022/05/03	32	141.41	29	141.45	137.00	3	2,958	0.10%
2022/04/29	6	138.50	15	138.67	138.00	-9	2,675	-0.34%
2022/04/28	20	136.95	13	138.46	135.50	7	2,587	0.27%
2022/04/27	2	135.00	1	133.50	136.00	1	2,398	0.04%
2022/04/26	6	137.65	7	134.43	131.50	-1	2,301	-0.04%
2022/04/25	6	136.75	26.5	136.70	137.00	-20.5	2,148	-0.95%
2022/04/22	11	138.05	3	138.17	138.00	8	2,052	0.39%
2022/04/21	7.1	136.67	9.3	137.60	138.00	-2.2	1,943	-0.11%
2022/04/20	2	131.00	11	131.36	130.50	-9	1,676	-0.54%
2022/04/19	25.1	131.92	13	129.42	126.50	12	1,602	0.75%
2022/04/18	3	128.00	10	125.75	130.00	-7	1,483	-0.47%
2022/04/15	2.1	120.23	0	0.00	119.50	2.1	1,382	0.15%
2022/04/14	0	0.00	1	122.00	122.00	-1	1,419	-0.07%
2022/04/13	4	121.13	0	0.00	120.50	4	1,452	0.28%
2022/04/11	0	0.00	1	119.00	119.50	-1	1,793	-0.06%
2022/04/08	0	123.50	0	124.00	123.00	0	1,832	0.00%
2022/04/07	0	123.00	1	122.50	123.00	-1	1,864	-0.05%
2022/04/06	1	125.00	3	125.00	125.00	-2	1,911	-0.10%
2022/04/01	0.2	128.00	1	128.00	128.50	-0.8	2,004	-0.04%
2022/03/31	11	130.68	18.2	129.76	130.50	-7.2	1,990	-0.36%
2022/03/30	0	0.00	7.1	126.44	130.50	-7.1	1,826	-0.39%
2022/03/29	3	118.83	1	118.50	119.00	2	1,743	0.11%
2022/03/28	3.1	118.52	2	119.00	118.50	1.1	1,748	0.06%
2022/03/25	2	120.75	1	121.00	120.50	1	1,750	0.06%
2022/03/24	12	121.00	2	121.50	120.50	10	1,752	0.57%
2022/03/23	0	0.00	5	122.70	122.50	-5	1,754	-0.28%
2022/03/22	2	120.00	4	120.88	121.00	-2	1,754	-0.11%
2022/03/21	2	121.00	0	0.00	121.50	2	1,754	0.11%
2022/03/18	4	121.38	0	0.00	121.00	4	1,760	0.23%
2022/03/17	0	122.50	1	123.00	122.00	-1	1,788	-0.05%
2022/03/16	0	0.00	6	120.00	119.50	-6	1,777	-0.34%
2022/03/15	3	117.00	0	0.00	118.00	3	1,772	0.17%
2022/03/14	0.1	120.00	0	0.00	119.50	0.1	1,781	0.01%
2022/03/11	1	118.51	2	118.75	119.50	-1	1,804	-0.05%
2022/03/10	2.5	119.60	1	120.50	118.00	1.5	1,852	0.08%
2022/03/09	3	117.33	0	0.00	118.00	3	1,930	0.16%
2022/03/08	2	117.01	3	116.83	116.50	-1	1,968	-0.05%
2022/03/07	1.1	118.86	0	0.00	118.50	1.1	1,988	0.06%
2022/03/03	0	0.00	0.1	123.00	122.50	-0.1	2,013	0.00%
2022/03/02	4	119.13	21	119.52	121.50	-17	2,029	-0.84%
2022/03/01	0	119.50	5	120.50	120.50	-5	2,032	-0.24%
2022/02/25	5	118.50	1	119.00	118.50	4	2,038	0.20%
2022/02/24	0	119.86	3.1	119.20	118.00	-3	2,053	-0.15%
2022/02/23	0	0.00	7	121.57	122.00	-7	2,048	-0.34%
2022/02/22	6.1	119.26	0	0.00	120.00	6.1	2,086	0.29%
2022/02/21	1	122.50	0	0.00	122.50	1	2,091	0.05%
2022/02/18	7.3	121.67	6	123.17	124.50	1.3	2,107	0.06%
2022/02/17	4.1	131.01	2	131.50	130.50	2.1	2,049	0.10%
2022/02/16	2	131.50	2	132.00	133.00	0	2,083	0.00%
2022/02/14	0	0.00	1	127.00	126.00	-1	2,192	-0.05%
2022/02/11	0	0.00	0.1	130.00	128.50	-0.1	2,313	0.00%
2022/02/09	3	130.33	4	131.88	132.00	-1	2,607	-0.04%
2022/02/08	0	0.00	3	129.33	129.50	-3	2,664	-0.11%
2022/02/07	0.2	127.33	1	128.50	127.50	-0.9	2,696	-0.03%
2022/01/26	3	125.50	2	125.75	125.50	1	2,719	0.04%
2022/01/25	1.2	127.04	3	126.50	126.50	-1.8	2,804	-0.07%
2022/01/24	4	127.76	1	128.00	129.50	3	2,841	0.11%
2022/01/21	5	131.80	1	131.00	131.00	4	2,843	0.14%
2022/01/20	1	133.50	2	133.75	135.00	-1	2,851	-0.04%
2022/01/19	6	133.08	4	132.63	133.00	2	2,867	0.07%
2022/01/18	2.3	136.81	1	136.50	136.00	1.3	2,872	0.05%
2022/01/17	3	137.33	0.1	138.00	137.00	2.9	2,882	0.10%
2022/01/14	8.1	137.60	2	137.00	136.00	6.1	2,897	0.21%
2022/01/13	1	137.00	1	136.50	136.50	0	2,916	0.00%
2022/01/12	0	0.00	1	137.00	137.50	-1	2,969	-0.03%
2022/01/11	5.1	136.50	4	136.25	136.50	1.1	3,074	0.04%
2022/01/10	3	138.17	1	139.50	139.50	2	3,363	0.06%
2022/01/07	2.1	138.07	4	138.63	138.00	-1.9	3,428	-0.06%
2022/01/06	1.1	141.45	17	140.65	141.50	-15.9	3,396	-0.47%
2022/01/05	11.1	145.91	2	143.75	143.00	9.1	3,378	0.27%
2022/01/04	53.1	148.67	48.4	147.27	146.00	4.8	3,327	0.14%
2022/01/03	4	144.38	1	145.00	143.00	3	3,050	0.10%
2021/12/30	6	144.42	15.2	144.40	143.00	-9.2	3,016	-0.30%
2021/12/29	18.5	142.97	10	143.85	145.00	8.5	2,999	0.28%
2021/12/28	8	143.25	12.6	143.33	143.00	-4.6	2,959	-0.15%
2021/12/27	1	137.50	2	137.25	137.00	-1	2,874	-0.03%
2021/12/24	2	138.75	1	138.00	137.50	1	2,893	0.03%
2021/12/23	2	139.00	4	139.25	138.50	-2	2,908	-0.07%
2021/12/22	3	138.00	0	0.00	137.50	3	2,943	0.10%
2021/12/21	1.2	137.46	0	0.00	137.50	1.2	2,949	0.04%
2021/12/17	1	138.00	0	0.00	137.00	1	2,960	0.03%
2021/12/16	0	0.00	1	137.50	138.00	-1	2,960	-0.03%
2021/12/14	3	137.17	6	137.50	136.50	-3	2,979	-0.10%
2021/12/13	2	138.75	4	139.13	137.50	-2	2,997	-0.07%
2021/12/09	2	141.75	1	142.50	141.50	1	3,005	0.03%
2021/12/08	5	142.80	8	144.06	142.00	-3	3,038	-0.10%
2021/12/07	4	142.63	3	142.17	142.00	1	3,038	0.03%
2021/12/06	10.1	144.66	4	145.25	144.00	6.1	3,028	0.20%
2021/12/03	4.1	145.24	14.2	145.04	144.50	-10.1	3,015	-0.34%
2021/12/02	16	142.53	86	142.51	143.00	-70	2,974	-2.35%
2021/12/01	8.3	141.82	8	140.75	142.00	0.3	2,961	0.01%
2021/11/30	3	138.50	5	138.40	138.00	-2	2,964	-0.07%
2021/11/29	1	136.00	5	136.30	136.00	-4	3,003	-0.13%
2021/11/26	6	135.08	1	134.00	134.50	5	3,064	0.16%
2021/11/25	5	138.20	1	140.50	138.00	4	3,102	0.13%
2021/11/24	0	0.00	2	138.00	138.50	-2	3,117	-0.06%
2021/11/23	5.1	139.51	2	139.75	138.00	3.1	3,137	0.10%
2021/11/22	11.2	141.32	0	0.00	141.00	11.2	3,221	0.35%
2021/11/19	5	144.20	12	144.83	143.00	-7	3,264	-0.21%
2021/11/18	6	142.58	7	143.21	142.00	-1	3,258	-0.03%
2021/11/17	6	142.58	5	143.30	142.00	1	3,270	0.03%
2021/11/16	4	143.50	3	144.33	142.50	1	3,270	0.03%
2021/11/15	15.1	145.06	2	145.00	144.50	13.1	3,283	0.40%
2021/11/12	10.1	142.90	11.3	143.90	143.50	-1.2	3,317	-0.04%
2021/11/11	14.1	142.50	2	142.76	142.00	12	3,340	0.36%
2021/11/10	5	149.00	6	147.67	147.50	-1	3,484	-0.03%
2021/11/09	5	147.70	29.4	145.89	146.50	-24.4	3,652	-0.67%
2021/11/08	1	139.00	3	139.50	138.00	-2	3,417	-0.06%
2021/11/05	2	138.00	3	138.50	138.50	-1	3,474	-0.03%
2021/11/04	5	134.20	21	134.76	136.50	-16	3,454	-0.46%
2021/11/03	7	134.21	7	134.43	134.00	0	3,468	0.00%
2021/11/02	58	138.55	9	137.33	136.50	49	3,486	1.41%
2021/11/01	31	137.85	7	138.00	139.00	24	3,422	0.70%
2021/10/29	0	0.00	1	136.50	135.00	-1	3,421	-0.03%
2021/10/28	9.1	135.56	2	134.75	135.00	7.1	3,431	0.21%
2021/10/26	1	134.50	4	135.63	133.00	-3	3,480	-0.09%
2021/10/25	4.3	132.33	3	132.67	133.50	1.3	3,524	0.04%
2021/10/22	2.1	134.02	5	135.30	134.50	-3	3,615	-0.08%
2021/10/21	4.2	137.01	2.1	137.93	134.00	2.1	3,638	0.06%
2021/10/20	9	136.78	7.1	138.70	137.50	1.9	3,645	0.05%
2021/10/19	9.4	136.69	6.1	137.34	137.50	3.3	3,661	0.09%
2021/10/18	12.1	134.75	12	134.79	134.50	0.1	3,648	0.00%
2021/10/15	4	128.25	14.2	128.93	131.00	-10.2	3,585	-0.29%
2021/10/14	0.5	120.00	0.1	121.00	119.50	0.4	3,600	0.01%
2021/10/13	2.5	118.60	1	118.00	119.00	1.5	3,706	0.04%
2021/10/12	6.1	122.83	0	0.00	121.00	6.1	3,828	0.16%
2021/10/07	0.1	125.50	7	124.29	125.50	-7	4,392	-0.16%
2021/10/06	4.1	119.99	0	0.00	119.50	4.1	4,680	0.09%
2021/10/05	1	123.00	7	120.21	124.00	-6	5,048	-0.12%
2021/10/04	9	119.78	7	122.21	119.00	2	5,076	0.04%
2021/10/01	3.1	123.02	4	124.25	121.50	-0.9	5,188	-0.02%
2021/09/30	5.5	126.67	3	125.67	127.50	2.5	5,275	0.05%
2021/09/29	6.1	125.49	1.1	125.45	124.50	5	5,297	0.09%
2021/09/28	0.1	131.50	2	131.00	131.50	-1.9	5,324	-0.04%
2021/09/27	3.1	135.77	2	134.50	133.50	1.1	5,407	0.02%
2021/09/24	2	137.00	6	135.08	136.50	-4	5,473	-0.07%
2021/09/23	2	133.50	2	134.50	133.50	0	5,526	0.00%
2021/09/22	1	131.00	5	133.60	133.50	-4	5,632	-0.07%
2021/09/17	3.1	134.53	5	134.10	136.00	-1.9	5,678	-0.03%
2021/09/16	1.1	131.13	3	134.83	132.00	-1.9	5,795	-0.03%
2021/09/15	11	134.64	1	133.00	133.50	10	5,867	0.17%
2021/09/14	1	139.00	2	140.50	138.00	-1	6,005	-0.02%
2021/09/13	3	139.33	0	0.00	138.50	3	6,083	0.05%
2021/09/10	0	0.00	4	142.25	144.50	-4	6,200	-0.06%
2021/09/09	1	137.50	4	139.63	141.00	-3	6,439	-0.05%
2021/09/08	7.1	138.86	2	141.25	137.50	5.1	6,568	0.08%
2021/09/07	5	141.80	4	141.63	141.50	1	6,608	0.02%
2021/09/06	3	146.36	24	147.65	145.50	-21	6,826	-0.31%
2021/09/03	3	147.00	7	149.07	148.50	-4	7,138	-0.06%
2021/09/02	19	147.89	5	147.72	147.50	14	7,195	0.19%
2021/09/01	10	149.40	7.1	149.72	152.00	2.9	7,157	0.04%
2021/08/31	4	145.75	6	145.25	145.00	-2	7,103	-0.03%
2021/08/30	1	144.00	3	144.67	143.50	-2	7,113	-0.03%
2021/08/27	4	143.00	2	144.50	142.50	2	7,142	0.03%
2021/08/26	10.2	148.94	10	148.75	145.00	0.2	7,202	0.00%
2021/08/25	9	142.22	17	142.50	145.00	-8	7,326	-0.11%
2021/08/24	3	138.33	1	138.00	137.00	2	7,323	0.03%
2021/08/23	2	139.25	8	140.25	140.00	-6	7,362	-0.08%
2021/08/20	11	135.41	11	136.55	136.00	0	7,413	0.00%
2021/08/19	12	136.71	8	137.81	135.50	4	7,484	0.05%
2021/08/18	8.2	137.22	15	137.57	142.00	-6.8	7,595	-0.09%
2021/08/17	6	136.17	15	135.67	134.00	-9	7,767	-0.12%
2021/08/16	25.1	135.37	18.2	136.01	134.50	6.9	7,963	0.09%
2021/08/13	45.5	144.82	18.3	143.86	143.00	27.1	7,790	0.35%
2021/08/12	2	156.77	2	158.00	158.50	0	7,552	0.00%
2021/08/11	8.4	157.53	7	156.64	156.00	1.4	7,576	0.02%
2021/08/10	9	161.22	10	160.50	163.00	-1	7,581	-0.01%
2021/08/09	19	162.89	5	162.80	162.00	14	7,659	0.18%
2021/08/06	8	165.94	4	166.88	165.50	4	7,759	0.05%
2021/08/05	6.2	168.37	1	169.50	168.00	5.2	7,924	0.07%
2021/08/04	9	170.17	6	172.00	168.50	3	8,069	0.04%
2021/08/03	5.1	170.72	1	170.00	170.50	4.1	8,134	0.05%
2021/08/02	1.1	171.36	6	171.33	172.00	-4.9	8,146	-0.06%
2021/07/30	11	170.32	9.3	169.98	168.00	1.7	8,183	0.02%
2021/07/29	8	165.50	21.3	168.15	171.50	-13.3	8,221	-0.16%
2021/07/28	24.5	163.53	31.8	162.45	163.50	-7.3	8,249	-0.09%
2021/07/27	8.4	173.23	6.2	175.52	170.50	2.2	8,269	0.03%
2021/07/26	7.1	174.29	9.5	174.89	175.00	-2.4	8,304	-0.03%
2021/07/23	5	171.90	13	171.62	172.50	-8	8,256	-0.10%
2021/07/22	11.6	169.91	10.1	170.95	168.00	1.5	8,207	0.02%
2021/07/21	21	168.77	13.5	168.19	167.50	7.5	8,146	0.09%
2021/07/20	7.1	176.67	6.1	176.72	175.00	1	7,935	0.01%
2021/07/19	24.1	179.92	9	180.67	179.00	15.1	7,871	0.19%
2021/07/16	29.5	185.09	7.1	185.07	184.50	22.4	7,815	0.29%
2021/07/15	17.6	188.90	35.8	188.52	188.00	-18.2	7,706	-0.24%
2021/07/14	16.1	184.76	18	184.89	183.00	-2	7,431	-0.03%
2021/07/13	16.7	184.62	13	186.00	180.00	3.7	7,207	0.05%
2021/07/12	24	180.77	26.7	181.97	186.00	-2.7	6,948	-0.04%
2021/07/09	7.1	171.82	5	170.70	170.50	2.1	6,644	0.03%
2021/07/08	14.5	175.08	13	175.04	173.00	1.5	6,766	0.02%
2021/07/07	14.5	172.22	20.2	172.36	172.00	-5.7	6,750	-0.08%
2021/07/06	7.1	170.20	2	169.50	168.00	5.1	6,792	0.08%
2021/07/05	3	170.67	5.4	172.07	172.00	-2.4	6,838	-0.04%
2021/07/02	18.1	169.30	15	165.43	168.50	3.1	6,829	0.05%
2021/07/01	12.1	166.04	4.1	166.60	164.00	8	6,840	0.12%
2021/06/30	2.1	167.56	6	169.50	169.00	-3.9	6,861	-0.06%
2021/06/29	14.5	170.00	1.1	174.45	168.50	13.4	6,940	0.19%
2021/06/28	6	173.83	6.9	173.51	173.00	-0.9	7,134	-0.01%
2021/06/25	25.3	179.27	26.5	176.37	174.00	-1.2	7,129	-0.02%
2021/06/24	3.3	177.45	11	177.91	176.50	-7.7	7,045	-0.11%
2021/06/23	32	175.38	37	176.11	175.00	-5	7,014	-0.07%
2021/06/22	15.9	172.96	6.3	170.60	170.50	9.6	6,885	0.14%
2021/06/21	6.5	174.15	19	172.76	171.50	-12.5	6,832	-0.18%
2021/06/18	19.1	178.13	15	179.03	177.00	4.1	6,705	0.06%
2021/06/17	18	173.75	18.3	174.03	174.50	-0.3	6,484	0.00%
2021/06/16	6.3	170.64	7	170.29	169.50	-0.7	6,390	-0.01%
2021/06/15	12	171.33	12	173.33	172.00	0	6,359	0.00%
2021/06/11	19.3	166.63	31.5	166.44	167.00	-12.2	6,218	-0.20%
2021/06/10	5	155.40	19	157.00	160.00	-14	5,943	-0.24%
2021/06/09	8	153.19	1	154.00	152.00	7	5,890	0.12%
2021/06/08	2	153.00	3	154.83	155.00	-1	5,946	-0.02%
2021/06/07	5	149.60	13	151.88	154.00	-8	5,999	-0.13%
2021/06/04	17	154.35	7	154.07	151.50	10	5,961	0.17%
2021/06/03	20	156.33	22.6	157.21	157.00	-2.6	5,978	-0.04%
2021/06/02	24.1	160.11	26	159.46	157.50	-1.9	5,940	-0.03%
2021/06/01	3	154.67	6	153.83	155.00	-3	5,765	-0.05%
2021/05/31	12	152.64	7.4	152.74	152.50	4.6	5,804	0.08%
2021/05/28	6.4	152.39	7	153.29	154.00	-0.6	5,953	-0.01%
2021/05/27	8.2	150.99	6.1	152.25	149.00	2.1	5,968	0.04%
2021/05/26	15.1	150.30	16	151.84	150.00	-1	5,931	-0.02%
2021/05/25	26.9	148.55	19.1	149.12	146.50	7.8	5,877	0.13%
2021/05/24	12.3	138.03	15.2	136.47	143.50	-2.9	5,725	-0.05%
2021/05/21	3	127.33	6	127.42	130.50	-3	5,541	-0.05%
2021/05/20	8	126.56	6	128.50	124.50	2	5,629	0.04%
2021/05/19	11	126.73	6	127.50	127.50	5	5,799	0.09%
2021/05/18	9.2	127.63	8	129.31	131.00	1.2	5,877	0.02%
2021/05/17	6	124.92	10.2	125.98	123.50	-4.2	5,961	-0.07%
2021/05/14	27	130.52	17	131.26	127.00	10	6,002	0.17%
2021/05/13	6	124.75	10	125.75	132.00	-4	6,118	-0.07%
2021/05/12	10	123.70	10.1	126.16	122.00	-0.1	6,583	0.00%
2021/05/11	3.3	133.98	8	135.19	135.00	-4.8	6,563	-0.07%
2021/05/10	4.5	148.89	2.8	148.14	147.00	1.7	6,685	0.03%
2021/05/07	4.2	149.71	12	147.75	151.50	-7.8	6,828	-0.11%
2021/05/06	8	144.81	2	149.50	142.50	6	7,030	0.09%
2021/05/05	3	146.83	19	145.58	145.00	-16	7,264	-0.22%
2021/05/04	15.1	138.88	25.2	139.20	139.50	-10.1	8,261	-0.12%
2021/05/03	15.3	148.22	30.1	149.75	146.00	-14.8	8,256	-0.18%
2021/04/29	14.1	157.15	13.2	157.80	156.00	0.9	8,413	0.01%
2021/04/28	7	158.71	7	157.93	158.00	0	8,642	0.00%
2021/04/27	9.5	161.21	12	160.71	159.50	-2.5	8,883	-0.03%
2021/04/26	12	158.50	4	158.50	158.50	8	9,122	0.09%
2021/04/23	0	0.00	14	158.11	159.50	-14	9,430	-0.15%
2021/04/22	12.2	158.93	6	158.33	156.00	6.2	9,853	0.06%
2021/04/21	3	160.17	4	160.50	159.50	-1	10,035	-0.01%
2021/04/20	6	160.67	11.1	161.65	162.00	-5.1	10,308	-0.05%
2021/04/19	7.4	158.53	30.4	158.59	158.00	-23	10,647	-0.22%
2021/04/16	11	161.86	7.1	162.44	161.00	3.9	11,002	0.04%
2021/04/15	11.1	159.75	28	158.59	164.50	-16.9	11,521	-0.15%
2021/04/14	15.3	160.66	15.1	161.38	159.00	0.2	12,043	0.00%
2021/04/13	22.2	164.77	24	165.67	164.50	-1.8	12,703	-0.01%
2021/04/12	21.4	169.49	7	168.64	168.00	14.4	12,875	0.11%
2021/04/09	10.1	175.61	4	175.25	175.00	6.1	13,056	0.05%
2021/04/08	5	178.10	2	178.75	178.50	3	13,451	0.02%
2021/04/07	10.1	178.11	17	178.76	179.50	-6.9	13,495	-0.05%
2021/04/06	22	176.84	5	175.90	176.00	17	13,482	0.13%
2021/04/01	12	178.96	11	179.50	179.00	1	13,519	0.01%
2021/03/31	11.2	180.73	8.7	181.12	181.00	2.5	13,493	0.02%
2021/03/30	3.5	173.77	5.3	174.72	173.50	-1.8	13,352	-0.01%
2021/03/29	3	172.50	1	172.50	172.50	2	13,563	0.01%
2021/03/26	5	170.80	3	171.00	173.00	2	13,815	0.01%
2021/03/25	5.3	167.33	12	168.67	166.50	-6.8	14,068	-0.05%
2021/03/24	3.3	168.29	4.1	169.90	167.00	-0.8	14,155	-0.01%
2021/03/23	5	170.90	7	170.93	170.00	-2	14,331	-0.01%
2021/03/22	9	171.83	3	172.00	171.00	6	14,591	0.04%
2021/03/19	5	173.70	3	173.67	174.50	2	15,058	0.01%
2021/03/18	2.1	174.31	4	175.13	174.50	-1.9	15,457	-0.01%
2021/03/17	15.3	175.57	16	176.00	173.00	-0.8	16,019	0.00%
2021/03/16	7.2	173.23	5.1	173.42	172.00	2.1	16,435	0.01%
2021/03/15	6.1	174.50	3.1	175.00	173.00	3	17,301	0.02%
2021/03/12	12	175.58	6	175.42	174.00	6	18,042	0.03%
2021/03/11	8	173.13	23	172.33	174.50	-15	18,240	-0.08%
2021/03/10	8	169.44	1	169.50	168.00	7	18,435	0.04%
2021/03/09	14.5	166.93	17	168.53	169.50	-2.5	18,692	-0.01%
2021/03/08	19.2	169.13	3	167.00	166.50	16.2	18,842	0.09%
2021/03/05	11.2	169.42	17.1	170.83	170.00	-5.9	18,948	-0.03%
2021/03/04	13.2	173.39	25	173.86	173.00	-11.8	19,169	-0.06%
2021/03/03	21.1	170.97	45	170.36	177.50	-23.9	19,401	-0.12%
2021/03/02	10.2	171.10	2	171.25	166.50	8.2	19,411	0.04%
2021/02/26	10.3	172.61	10	172.70	173.00	0.3	19,843	0.00%
2021/02/25	12.1	177.06	3	176.67	175.00	9.1	20,021	0.05%
2021/02/24	15	178.50	20	180.20	177.00	-5	20,393	-0.02%
2021/02/23	19.5	177.70	10.4	177.97	178.50	9.1	20,736	0.04%
2021/02/22	12.8	183.56	6	183.75	181.50	6.8	21,242	0.03%
2021/02/19	24.1	183.06	25.3	182.59	183.50	-1.2	21,752	-0.01%
2021/02/18	21.2	178.48	16	178.97	179.00	5.2	22,257	0.02%
2021/02/17	16	179.72	17	180.21	181.00	-1	22,991	0.00%
2021/02/05	25.1	175.86	14	176.68	174.50	11.1	23,351	0.05%
2021/02/04	27	173.02	28.7	173.12	174.00	-1.7	23,961	-0.01%
2021/02/03	94.4	182.47	66	180.49	178.00	28.4	24,408	0.12%
2021/02/02	15	191.67	14.1	192.61	192.50	1	24,549	0.00%
2021/02/01	19.5	183.43	25	184.18	191.00	-5.6	25,135	-0.02%
2021/01/29	22.2	190.59	19.4	189.34	185.50	2.8	25,467	0.01%
2021/01/28	36.2	194.29	18	194.83	192.00	18.2	25,635	0.07%
2021/01/27	47	204.94	33	204.61	203.00	14	25,941	0.05%
2021/01/26	88	210.87	94.3	209.78	203.00	-6.3	26,040	-0.02%
2021/01/25	18	200.17	11	200.82	200.00	7	24,975	0.03%
2021/01/22	25	202.36	27.6	202.33	203.00	-2.6	24,898	-0.01%
2021/01/21	25.1	199.56	45.9	200.34	203.00	-20.9	24,715	-0.08%
2021/01/20	40.5	199.32	28	199.71	195.00	12.5	24,517	0.05%
2021/01/19	36	203.32	40.1	203.45	204.00	-4.1	24,299	-0.02%
2021/01/18	47.2	193.75	57.1	193.39	202.50	-9.9	24,131	-0.04%
2021/01/15	67.2	202.58	59	202.79	193.00	8.2	23,970	0.03%
2021/01/14	29	202.33	19	202.82	199.00	10	23,591	0.04%
2021/01/13	27.5	204.16	23	203.28	202.00	4.5	23,410	0.02%
2021/01/12	42.2	205.28	40.1	204.30	199.50	2.1	23,156	0.01%
2021/01/11	46.4	202.86	60.1	201.07	205.50	-13.7	22,830	-0.06%
2021/01/08	87.6	202.49	50.1	202.37	196.00	37.5	22,519	0.17%
2021/01/07	48.1	201.58	54	201.97	203.00	-5.8	22,024	-0.03%
2021/01/06	51.9	195.50	53	196.24	193.00	-1.1	21,470	-0.01%
2021/01/05	30.2	190.76	30	190.27	188.00	0.2	20,708	0.00%
2021/01/04	26.4	187.94	34	186.68	187.50	-7.6	20,524	-0.04%
2020/12/31	35.1	184.00	26.1	184.92	183.50	9	20,324	0.04%
2020/12/30	9	175.17	21.1	174.71	176.50	-12.1	19,893	-0.06%
2020/12/29	11	171.95	15	172.60	171.50	-4	19,833	-0.02%
2020/12/28	12	172.75	15	172.63	172.00	-3	19,785	-0.02%
2020/12/25	13	169.96	11	171.00	169.00	2	19,703	0.01%
2020/12/24	22.1	171.30	10.5	171.67	170.00	11.6	19,653	0.06%
2020/12/23	28	172.14	28.2	171.90	173.50	-0.2	19,578	0.00%
2020/12/22	28.1	170.88	34.6	168.52	167.50	-6.5	19,489	-0.03%
2020/12/21	30.7	165.42	17.9	168.61	164.00	12.9	19,295	0.07%
2020/12/18	29.1	172.40	22.8	172.79	171.50	6.3	19,108	0.03%
2020/12/17	22.1	172.78	19	174.13	175.00	3.1	19,345	0.02%
2020/12/16	30	174.68	28	175.68	171.50	2	19,198	0.01%
2020/12/15	53.3	174.04	56.1	171.86	171.00	-2.8	18,978	-0.01%
2020/12/14	48.2	179.66	42	180.12	176.00	6.1	18,544	0.03%
2020/12/11	71.1	194.38	30	191.00	188.00	41.1	18,244	0.23%
2020/12/10	42	204.70	47	205.73	208.50	-5	17,953	-0.03%
2020/12/09	88	204.22	72.1	205.45	204.00	16	17,732	0.09%
2020/12/08	49.3	191.31	62.2	191.00	199.00	-13	16,902	-0.08%
2020/12/07	25	180.36	29	179.43	181.00	-4	16,210	-0.02%
2020/12/04	16.2	180.02	5	179.80	176.50	11.2	16,011	0.07%
2020/12/03	23	179.11	38	178.93	185.00	-15	15,856	-0.09%
2020/12/02	38	180.13	30	178.15	177.00	8	15,706	0.05%
2020/12/01	18	178.69	18	179.31	180.50	0	15,636	0.00%
2020/11/30	27	180.91	24	179.58	179.50	3	15,668	0.02%
2020/11/27	40	174.70	36	174.43	177.00	4	15,781	0.03%
2020/11/26	15	180.10	26	180.40	179.50	-11	15,633	-0.07%
2020/11/25	24.1	180.05	16	179.06	179.00	8.1	15,522	0.05%
2020/11/24	18.1	187.76	11	189.77	185.00	7.1	15,127	0.05%
2020/11/23	32.1	186.93	31	186.76	190.00	1.1	15,109	0.01%
2020/11/20	44	191.14	37	190.93	187.00	7	15,053	0.05%
2020/11/19	67	189.10	74.1	188.37	189.50	-7.1	14,903	-0.05%
2020/11/18	67	185.54	69	184.54	186.50	-2	14,501	-0.01%
2020/11/17	66.1	186.19	63	185.05	179.50	3.1	14,192	0.02%
2020/11/16	62	180.76	63	180.86	190.00	-1	13,878	-0.01%
2020/11/13	52	169.82	57.2	169.10	175.00	-5.2	13,259	-0.04%
2020/11/12	85.1	170.56	103	169.04	170.00	-17.9	12,977	-0.14%	大賣/
2020/11/11	45.1	161.59	44.1	162.35	171.00	1	12,355	0.01%
2020/11/10	72	157.10	67.1	157.03	160.00	4.9	11,944	0.04%
2020/11/09	60.1	152.97	98.1	151.44	156.50	-38	11,295	-0.34%
2020/11/06	43	141.10	37	141.15	142.50	6	10,799	0.06%
2020/11/05	36	135.08	48	135.82	136.50	-12	10,591	-0.11%
2020/11/04	27.2	129.16	34	131.91	135.00	-6.8	10,510	-0.07%
2020/11/03	18	127.56	42	127.87	127.00	-24	10,071	-0.24%
2020/11/02	1	118.50	0.3	118.50	119.50	0.8	9,829	0.01%
2020/10/30	4	120.13	4	120.50	120.00	0	9,998	0.00%
2020/10/29	10	117.95	13	119.54	121.00	-3	10,137	-0.03%
2020/10/28	2	121.50	3	120.50	120.50	-1	10,289	-0.01%
2020/10/27	1	121.50	1	121.50	124.00	0	10,407	0.00%
2020/10/26	7	124.36	2	124.25	122.50	5	10,636	0.05%
2020/10/23	11	123.64	9.2	124.07	124.50	1.8	10,925	0.02%
2020/10/22	7	120.21	12	119.42	121.00	-5	11,681	-0.04%
2020/10/21	5	117.90	6	119.08	117.00	-1	12,242	-0.01%
2020/10/20	10.2	117.17	5.1	117.21	117.50	5.2	12,615	0.04%
2020/10/19	2	118.50	2	119.75	118.50	0	12,784	0.00%
2020/10/16	5	120.60	8	121.56	118.50	-3	13,006	-0.02%
2020/10/15	1	123.50	7.2	123.56	123.00	-6.2	13,396	-0.05%
2020/10/14	5	124.00	3	123.00	122.50	2	13,720	0.01%
2020/10/13	9	122.44	5	122.10	123.50	4	14,190	0.03%
2020/10/12	8	122.25	2	121.75	121.50	6	14,629	0.04%
2020/10/08	11	121.64	17.4	121.61	121.00	-6.4	15,305	-0.04%
2020/10/07	1.1	117.19	1	119.01	118.00	0.1	15,940	0.00%
2020/10/06	1	118.50	1	118.50	117.00	0	16,476	0.00%
2020/10/05	8	117.38	2.3	117.13	116.50	5.7	17,141	0.03%
2020/09/30	4	115.00	9	115.17	117.00	-5	17,743	-0.03%
2020/09/29	1	114.00	3	114.83	113.50	-2	18,154	-0.01%
2020/09/28	2	113.50	6.3	114.24	114.00	-4.3	18,800	-0.02%
2020/09/25	9	112.17	15	113.90	110.50	-6	19,141	-0.03%
2020/09/24	26.1	115.33	54	115.23	115.00	-27.9	19,447	-0.14%
2020/09/23	13	117.58	14	117.89	119.50	-1	20,036	0.00%
2020/09/22	37	119.20	27	119.85	118.00	10	20,364	0.05%
2020/09/21	17	126.97	13	125.65	125.50	4	20,809	0.02%
2020/09/18	15.1	127.54	17	127.44	127.00	-1.9	21,670	-0.01%
2020/09/17	16	128.19	20	127.73	127.00	-4	22,528	-0.02%
2020/09/16	18	130.94	21	128.93	128.00	-3	23,416	-0.01%
2020/09/15	36.1	131.86	15	130.90	129.50	21	23,469	0.09%
2020/09/14	21	129.74	60.4	129.27	131.50	-39.4	23,225	-0.17%
2020/09/11	9	125.22	16	125.00	125.50	-7	23,024	-0.03%
2020/09/10	10.1	126.74	10.9	127.15	125.00	-0.9	22,969	0.00%
2020/09/09	8	124.69	9	124.72	126.50	-1	22,944	0.00%
2020/09/08	10.2	124.71	11	125.36	126.00	-0.8	22,944	0.00%
2020/09/07	24	126.40	17	125.88	124.00	7	22,954	0.03%
2020/09/04	11	125.73	10	126.15	129.00	1	22,976	0.00%
2020/09/03	23	129.33	19	128.87	127.50	4	22,886	0.02%
2020/09/02	23	129.28	41	129.39	129.00	-18	22,798	-0.08%
2020/09/01	16	124.63	16	124.84	125.50	0	22,541	0.00%
2020/08/31	7	123.43	7	123.86	123.50	0	22,476	0.00%
2020/08/28	22	120.77	7	121.93	123.00	15	22,550	0.07%
2020/08/27	41	123.41	40	121.75	121.50	1	22,530	0.00%
2020/08/26	45	121.58	21	121.95	122.00	24	22,493	0.11%
2020/08/25	8	117.19	10.3	116.49	118.00	-2.3	22,183	-0.01%
2020/08/24	25	109.96	17	109.44	112.00	8	21,931	0.04%
2020/08/21	18.3	107.47	27.2	106.08	110.00	-9	21,832	-0.04%
2020/08/20	38	106.16	50.1	106.85	102.00	-12.1	21,572	-0.06%
2020/08/19	23.2	115.44	19	115.76	112.50	4.2	21,309	0.02%
2020/08/18	38.3	118.05	61	118.98	118.00	-22.7	21,142	-0.11%
2020/08/17	36	123.68	19	122.58	122.00	17	20,998	0.08%
2020/08/14	41.1	119.84	47.3	122.58	126.00	-6.3	21,133	-0.03%
2020/08/13	40.3	122.94	28	121.27	120.50	12.3	20,947	0.06%
2020/08/12	32.2	124.81	24	123.98	123.50	8.2	20,939	0.04%
2020/08/11	20	130.20	37	130.49	127.50	-17	20,872	-0.08%
2020/08/10	25.1	129.08	30	128.60	128.00	-4.9	20,869	-0.02%
2020/08/07	12.2	128.52	6	129.33	126.50	6.2	20,790	0.03%
2020/08/06	6	129.58	10	128.80	128.50	-4	20,802	-0.02%
2020/08/05	19	128.37	11	128.00	127.00	8	20,761	0.04%
2020/08/04	21	128.38	11	128.23	128.00	10	20,817	0.05%
2020/08/03	32	127.33	41.1	126.74	125.00	-9.1	20,802	-0.04%
2020/07/31	20	124.05	25	123.44	126.00	-5	20,709	-0.02%
2020/07/30	35	125.31	30	124.98	123.00	5	20,683	0.02%
2020/07/29	42	120.45	51	120.32	125.00	-9	20,576	-0.04%
2020/07/28	124	130.49	95	129.74	119.00	29	20,433	0.14%	大買/
2020/07/27	49	127.72	65	128.78	130.00	-16	19,670	-0.08%
2020/07/24	37	124.95	29	124.21	122.00	8	19,162	0.04%
2020/07/23	17	125.06	20	126.60	125.50	-3	18,906	-0.02%
2020/07/22	25	125.28	18	126.11	128.00	7	18,943	0.04%
2020/07/21	35	125.49	32	126.08	126.50	3	18,718	0.02%
2020/07/20	7	120.14	15	117.70	120.50	-8	18,387	-0.04%
2020/07/17	35	119.73	48	121.06	121.50	-13	18,135	-0.07%
2020/07/16	56	125.78	45	125.70	128.00	11	17,773	0.06%
2020/07/15	78	129.44	58	129.17	125.00	20	17,379	0.12%
2020/07/14	90.7	141.00	60	140.58	136.50	30.7	16,998	0.18%
2020/07/13	43	135.86	40.5	137.03	140.50	2.5	16,475	0.02%
2020/07/10	55	135.28	29	136.40	128.00	26	16,084	0.16%
2020/07/09	48	138.93	60	138.35	138.00	-12	15,491	-0.08%
2020/07/08	26	132.27	39	132.99	133.00	-13	14,981	-0.09%
2020/07/07	74	129.17	77	129.46	129.50	-3	14,728	-0.02%
2020/07/06	19.4	121.63	28	122.59	123.00	-8.6	14,173	-0.06%
2020/07/03	50.1	122.43	31	120.82	119.50	19.1	13,982	0.14%
2020/07/02	23	122.91	39	122.10	125.00	-16	13,554	-0.12%
2020/07/01	13	116.77	27.3	116.35	116.00	-14.3	12,873	-0.11%
2020/06/30	86	117.14	69	115.64	112.00	17	12,431	0.14%
2020/06/29	46	111.56	48	113.04	115.00	-2	11,637	-0.02%
2020/06/24	51	102.70	71.1	102.71	105.50	-20.1	10,716	-0.19%
2020/06/23	25	92.06	77.1	93.19	96.10	-52.1	9,831	-0.53%
2020/06/22	9	85.89	12	87.00	87.40	-3	8,916	-0.03%
2020/06/19	2	85.05	0	0.00	84.00	2	8,763	0.02%
2020/06/18	4	82.75	15.2	82.96	84.40	-11.2	8,698	-0.13%
2020/06/17	3	81.07	1	81.90	81.30	2	8,622	0.02%
2020/06/16	4	82.05	13	81.75	82.30	-9	8,616	-0.10%
2020/06/15	17	80.36	9	80.60	79.80	8	8,564	0.09%
2020/06/12	15	79.50	25	78.33	81.50	-10	8,550	-0.12%
2020/06/11	19	83.69	13	83.49	81.60	6	8,523	0.07%
2020/06/10	11	86.19	27	86.24	86.10	-16	8,428	-0.19%
2020/06/09	19	87.07	8	85.89	86.00	11	8,424	0.13%
2020/06/08	12	86.88	15	87.23	86.80	-3	8,733	-0.03%
2020/06/05	11	86.63	5	87.36	86.80	6	8,930	0.07%
2020/06/04	13	88.03	11	87.81	86.50	2	9,056	0.02%
2020/06/03	5	85.68	123	85.76	85.90	-118	9,109	-1.30%	大賣/鉅額交易
2020/06/02	31	86.24	26	86.04	84.00	5	9,114	0.05%
2020/06/01	3	84.33	12	84.47	85.20	-9	9,265	-0.10%
2020/05/29	0	0.00	8	81.85	81.70	-8	9,465	-0.08%
2020/05/28	13	84.11	8	83.31	81.50	5	9,550	0.05%
2020/05/27	13	84.27	11	84.46	84.00	2	9,539	0.02%
2020/05/26	7	85.24	7	85.04	84.50	0	9,532	0.00%
2020/05/25	2	82.25	12.1	82.76	83.40	-10.1	9,439	-0.11%
2020/05/22	15	82.50	12	82.73	81.90	3	9,445	0.03%
2020/05/21	23	83.37	23	83.49	84.50	0	9,372	0.00%
2020/05/20	5	78.78	1	78.40	78.20	4	9,126	0.04%
2020/05/19	9	79.02	14	78.35	77.70	-5	9,054	-0.06%
2020/05/18	14	80.30	19	80.01	79.10	-5	8,949	-0.06%
2020/05/15	43	82.61	28.2	81.56	83.50	14.8	8,879	0.17%
2020/05/14	21	87.23	25.5	87.72	85.20	-4.5	8,911	-0.05%
2020/05/13	9	87.86	10.2	87.80	88.40	-1.2	9,000	-0.01%
2020/05/12	19	87.23	7	87.49	86.10	12	9,134	0.13%
2020/05/11	70	87.37	25	87.69	87.30	45	9,661	0.47%
2020/05/08	13	85.28	8	85.48	84.80	5	9,777	0.05%
2020/05/07	4	82.88	29	83.40	83.70	-25	9,807	-0.25%
2020/05/06	24	82.13	9	82.42	81.70	15	9,836	0.15%
2020/05/05	26	84.72	11	83.65	83.50	15	9,946	0.15%
2020/05/04	93	84.45	28.1	84.53	85.00	65	9,910	0.66%
2020/04/30	22	83.17	20	83.83	82.70	2	9,851	0.02%
2020/04/29	16	82.88	12	82.78	81.90	4	9,859	0.04%
2020/04/28	22	82.43	16	82.35	82.00	6	9,997	0.06%
2020/04/27	11	81.15	9.3	81.14	83.00	1.7	9,876	0.02%
2020/04/24	5	77.70	25	78.25	77.70	-20	9,790	-0.20%
2020/04/23	15	77.87	23	77.98	78.10	-8	10,157	-0.08%
2020/04/22	23.1	75.81	8	73.88	76.80	15.1	10,429	0.14%
2020/04/21	10	77.30	10	76.49	75.00	0	10,445	0.00%
2020/04/20	8	78.19	166	78.46	78.60	-158	10,568	-1.49%	大賣/鉅額交易
2020/04/17	31	81.70	28	81.31	79.40	3	10,565	0.03%
2020/04/16	13.1	77.22	10	76.73	78.00	3.1	10,358	0.03%
2020/04/15	22	74.67	9	74.70	74.70	13	10,145	0.13%
2020/04/14	17	73.35	19	73.34	73.60	-2	9,967	-0.02%
2020/04/13	20.1	72.69	20	73.13	72.10	0.1	9,871	0.00%
2020/04/10	37	73.88	14	73.64	74.50	23	9,748	0.24%
2020/04/09	8.1	71.77	4	71.68	71.20	4.1	9,553	0.04%
2020/04/08	12.1	71.47	1	70.70	73.30	11.1	9,411	0.12%
2020/03/31	0	0.00	4	58.25	59.00	-4	9,188	-0.04%
2020/03/30	0	0.00	3	56.90	56.90	-3	9,485	-0.03%
2020/03/25	2	55.30	0	0.00	55.30	2	10,074	0.02%
2020/03/23	1	46.00	0	0.00	45.80	1	10,540	0.01%
2020/03/20	0	0.00	1	48.55	48.55	-1	10,709	-0.01%
2020/03/19	1	44.15	0	0.00	44.15	1	11,096	0.01%
2020/03/17	0	0.00	2	55.50	54.50	-2	12,081	-0.02%
2020/03/13	0	0.00	2	66.50	66.50	-2	11,967	-0.02%
2020/03/12	13.2	75.54	31	75.73	73.80	-17.8	11,995	-0.15%
2020/03/11	40	86.02	30	85.16	82.00	10	11,586	0.09%
2020/03/10	17	85.35	63	83.93	88.90	-46	11,269	-0.41%
2020/03/09	45	88.09	15	87.89	85.40	30	11,052	0.27%
2020/03/06	30	93.29	36	92.92	92.20	-6	10,805	-0.06%
2020/03/05	43	93.56	80.3	93.61	94.40	-37.3	10,694	-0.35%
2020/03/04	115.3	90.70	112	91.04	90.50	3.3	10,369	0.03%	大買/大賣/
2020/03/03	21	92.54	5	92.64	93.30	16	10,123	0.16%
2020/03/02	17	86.55	16	86.98	88.00	1	10,366	0.01%
2020/02/27	3	90.73	4	89.83	88.90	-1	10,608	-0.01%
2020/02/26	2	92.25	5	92.00	91.00	-3	10,801	-0.03%
2020/02/25	2	92.75	13.1	91.90	92.80	-11.1	11,563	-0.10%
2020/02/24	0	0.00	11	89.67	92.00	-11	12,057	-0.09%
2020/02/21	0	0.00	1	90.70	90.70	-1	12,145	-0.01%
2020/02/20	3	90.40	7	90.07	90.50	-4	12,200	-0.03%
2020/02/19	0	0.00	15	88.61	89.60	-15	12,238	-0.12%
2020/02/18	2	90.00	10	89.38	87.10	-8	12,283	-0.07%
2020/02/17	117	92.44	81	92.83	90.30	36	12,367	0.29%	大買/
2020/02/14	37	92.68	32	92.81	92.90	5	12,039	0.04%
2020/02/13	53	93.37	51	93.04	92.20	2	11,828	0.02%
2020/02/12	73	92.97	77	93.67	93.90	-4	11,698	-0.03%
2020/02/11	54	88.60	85	88.67	90.30	-31	11,126	-0.28%
2020/02/10	26	82.05	36.2	82.23	82.10	-10.2	10,831	-0.09%
2020/02/07	79.2	82.89	55	81.85	81.50	24.2	10,693	0.23%
2020/02/06	61	82.21	79	83.63	84.50	-18	10,615	-0.17%
2020/02/05	30	79.41	27	79.58	79.10	3	10,467	0.03%
2020/02/04	30	79.62	5	79.48	80.20	25	10,441	0.24%
2020/02/03	45	73.84	35	75.06	74.70	10	10,361	0.10%
2020/01/31	77	79.49	41	79.19	78.60	36	10,724	0.34%
2020/01/30	36.1	80.70	3	80.70	80.70	33.1	10,841	0.31%
2020/01/20	141	90.26	9.3	90.12	89.60	131.7	11,261	1.17%	大買/鉅額交易
2020/01/17	44	90.07	42	89.85	90.00	2	11,488	0.02%
2020/01/16	29	85.89	62	85.47	87.20	-33	11,434	-0.29%
2020/01/15	46.1	83.92	8	84.03	83.50	38.1	11,303	0.34%
2020/01/14	16	83.80	46	83.91	84.60	-30	11,542	-0.26%
2020/01/13	15	81.01	2	81.00	80.60	13	11,503	0.11%
2020/01/10	14	80.91	15	80.82	80.30	-1	11,529	-0.01%
2020/01/09	0	0.00	2	80.70	80.80	-2	11,344	-0.02%
2020/01/08	0	0.00	3	77.43	77.00	-3	11,346	-0.03%
2020/01/07	0	0.00	2	75.00	76.30	-2	11,372	-0.02%
2020/01/03	0	0.00	1	80.00	79.20	-1	11,433	-0.01%
2019/12/31	0	0.00	3	80.40	80.50	-3	11,465	-0.03%
2019/12/30	0	0.00	4	81.90	80.00	-4	11,489	-0.03%
2019/12/26	0	0.00	2	79.35	79.50	-2	11,499	-0.02%
2019/12/25	16	80.31	11	81.86	77.80	5	11,476	0.04%
2019/12/24	15	79.61	25	79.57	80.50	-10	11,212	-0.09%
2019/12/23	21	77.37	19	77.52	77.70	2	11,084	0.02%
2019/12/20	36	80.07	25	80.09	78.80	11	10,936	0.10%
2019/12/19	27	84.47	20	83.78	83.00	7	10,824	0.06%
2019/12/18	19	82.08	14	82.36	83.00	5	10,621	0.05%
2019/12/17	44	82.61	15	82.70	82.80	29	10,511	0.28%
2019/12/16	16.3	82.30	23	82.02	83.50	-6.8	10,491	-0.06%
2019/12/13	72	81.00	39	81.04	79.40	33	10,099	0.33%
2019/12/12	16	77.22	40	77.43	79.70	-24	9,473	-0.25%
2019/12/11	0	0.00	13	72.10	72.50	-13	9,150	-0.14%
2019/12/09	0	0.00	6	71.50	71.50	-6	9,189	-0.07%
2019/12/06	0	0.00	4	67.50	67.70	-4	9,155	-0.04%
2019/12/02	0	0.00	5	64.54	64.80	-5	9,657	-0.05%
2019/11/28	0	0.00	15	65.17	65.70	-15	9,726	-0.15%
2019/11/27	27	67.21	7	67.64	66.20	20	9,792	0.20%
2019/11/26	24	70.58	12	69.48	69.90	12	9,471	0.13%
2019/11/25	17	70.44	30	70.60	70.30	-13	9,255	-0.14%
2019/11/22	63	71.67	53.4	71.38	71.00	9.6	9,023	0.11%
2019/11/21	41	66.54	43	67.21	70.00	-2	8,275	-0.02%
2019/11/20	8	64.65	9	64.54	63.70	-1	7,756	-0.01%
2019/11/19	3	63.50	8	63.95	64.10	-5	7,777	-0.06%
2019/11/18	4	64.08	4	63.93	63.50	0	8,006	0.00%
2019/11/15	3	64.23	0	0.00	64.00	3	8,002	0.04%
2019/11/14	3	61.33	5	63.66	64.30	-2	7,985	-0.03%
2019/11/13	2	64.00	0	0.00	63.60	2	8,007	0.02%
2019/11/12	0	0.00	2	62.40	63.60	-2	8,029	-0.02%
2019/11/11	2	63.20	3	61.33	60.90	-1	8,044	-0.01%
2019/11/08	1	66.60	17	65.23	67.00	-16	7,968	-0.20%
2019/11/07	1	66.00	32	63.69	64.20	-31	7,975	-0.39%
2019/11/06	0.1	65.90	6	67.20	65.90	-5.9	8,028	-0.07%
2019/11/05	29	67.83	1.4	66.66	66.60	27.6	8,016	0.34%
2019/11/04	0	0.00	14	66.84	67.00	-14	8,031	-0.17%
2019/11/01	20	63.77	7	64.94	65.70	13	7,989	0.16%
2019/10/31	25	63.50	17	63.54	62.90	8	7,970	0.10%
2019/10/30	45.2	64.76	20	65.02	65.30	25.2	7,902	0.32%
2019/10/29	8	61.66	7	60.66	62.50	1	7,459	0.01%
2019/10/28	74	60.17	63	60.54	62.50	11	7,213	0.15%
2019/10/25	41.5	58.39	59	58.39	58.40	-17.5	6,847	-0.26%
2019/10/24	33	55.40	28	55.34	57.10	5	6,622	0.08%
2019/10/23	10	54.22	16	53.89	53.20	-6	6,388	-0.09%
2019/10/22	58	52.12	53	52.38	53.40	5	6,493	0.08%
2019/10/21	32	50.37	54	50.58	50.70	-22	6,472	-0.34%
2019/10/18	4	48.40	5	48.50	48.75	-1	6,602	-0.02%
2019/10/16	1	46.55	1	46.60	46.60	0	6,805	0.00%
2019/10/14	1	46.15	2	46.15	45.85	-1	6,886	-0.01%
2019/10/09	1	47.00	3	46.40	46.75	-2	6,921	-0.03%
2019/10/08	3	48.00	9	47.18	46.80	-6	7,248	-0.08%
2019/10/07	7	48.24	11	48.20	47.80	-4	7,375	-0.05%
2019/10/04	24	48.80	2	48.68	48.00	22	7,409	0.30%
2019/10/03	10	48.30	11	48.18	48.45	-1	7,488	-0.01%
2019/10/01	1	48.25	0	0.00	47.80	1	7,684	0.01%
2019/09/27	21	47.52	26	47.73	47.80	-5	7,994	-0.06%
2019/09/26	25	48.01	0	0.00	47.70	25	8,055	0.31%
2019/09/25	3	48.58	1	48.70	48.60	2	7,997	0.03%
2019/09/24	23	50.45	18	49.94	49.20	5	7,972	0.06%
2019/09/23	56	50.50	38	50.73	51.60	18	7,820	0.23%
2019/09/20	11	49.64	0	0.00	49.65	11	7,658	0.14%
2019/09/19	18	50.36	60	50.22	49.75	-42	7,631	-0.55%
2019/09/18	0	0.00	3	48.37	48.70	-3	7,452	-0.04%
2019/09/17	2	48.60	4	48.25	48.20	-2	7,429	-0.03%
2019/09/16	2	49.45	3	49.72	49.15	-1	7,406	-0.01%
2019/09/12	5	49.06	5	49.27	49.10	0	7,355	0.00%
2019/09/11	17	49.47	8	49.54	48.90	9	7,347	0.12%
2019/09/10	10	48.54	9	48.36	48.70	1	7,287	0.01%
2019/09/09	5	49.66	24	49.67	49.55	-19	7,298	-0.26%
2019/09/06	40	50.02	53	50.48	49.60	-13	7,253	-0.18%
2019/09/05	59	49.91	54	49.03	49.10	5	6,993	0.07%
2019/09/04	25	49.20	35	49.59	49.00	-10	6,930	-0.14%
2019/09/03	3	48.28	0	0.00	48.15	3	6,843	0.04%
2019/09/02	21	48.51	23	47.67	47.80	-2	6,790	-0.03%
2019/08/30	32	47.92	34	48.20	48.10	-2	6,767	-0.03%
2019/08/29	18	47.19	18	46.86	46.95	0	6,653	0.00%
2019/08/28	22	47.29	24	46.94	46.50	-2	6,616	-0.03%
2019/08/27	5	46.10	5	46.45	45.75	0	6,507	0.00%
2019/08/26	26	45.69	20	45.90	45.25	6	6,483	0.09%
2019/08/23	36	48.17	37	48.31	47.10	-1	6,419	-0.02%
2019/08/22	84	49.49	60	48.42	48.20	24	6,365	0.38%
2019/08/21	87	48.47	91	48.95	49.50	-4	6,219	-0.06%
2019/08/20	12	47.09	8	47.61	46.70	4	5,900	0.07%
2019/08/19	3	47.25	7	47.30	47.20	-4	5,832	-0.07%
2019/08/16	57	47.13	45	46.68	46.15	12	5,768	0.21%
2019/08/15	2	48.33	2	48.53	49.10	0	5,559	0.00%
2019/08/14	18	48.97	6	48.30	47.70	12	5,492	0.22%
2019/08/13	17	49.05	8	48.71	47.70	9	5,415	0.17%
2019/08/12	26	49.04	12	49.13	48.90	14	5,341	0.26%
2019/08/08	9	46.83	19	46.94	47.85	-10	5,247	-0.19%
2019/08/07	13	45.72	10	45.57	44.30	3	5,122	0.06%
2019/08/06	9	44.98	17	44.89	45.05	-8	5,075	-0.16%
2019/08/05	12	46.88	3	46.68	46.35	9	4,992	0.18%
2019/08/02	11	46.74	19	46.34	46.50	-8	4,936	-0.16%
2019/08/01	10	48.30	8	48.45	48.25	2	4,875	0.04%
2019/07/31	8	48.39	9	48.26	49.00	-1	4,831	-0.02%
2019/07/30	8	47.44	27	48.61	47.50	-19	4,736	-0.40%
2019/07/29	2	49.93	16	50.01	49.50	-14	4,617	-0.30%
2019/07/26	42	52.06	38	51.73	51.00	4	4,519	0.09%
2019/07/25	19	50.94	17	50.99	51.50	2	4,353	0.05%
2019/07/24	74	50.10	48.1	50.79	51.50	25.9	4,223	0.61%
2019/07/23	26	48.96	22	49.08	48.05	4	3,858	0.10%
2019/07/22	72	46.03	47	46.46	48.95	25	3,506	0.71%
2019/07/19	22	44.58	32	44.63	44.50	-10	3,149	-0.32%
2019/07/18	6	43.42	6	43.08	41.95	0	2,877	0.00%
2019/07/17	3	43.75	4	43.69	43.25	-1	2,829	-0.04%
2019/07/16	2	44.10	2	44.40	44.00	0	2,815	0.00%
2019/07/15	1	43.25	5	42.89	43.65	-4	2,741	-0.15%
2019/07/12	37	44.20	29	43.42	43.10	8	2,702	0.30%
2019/07/11	5	42.94	12	42.34	43.00	-7	2,412	-0.29%
2019/07/10	15	40.70	11	40.58	40.80	4	2,316	0.17%
2019/07/09	6	41.08	1	42.00	40.40	5	2,410	0.21%
2019/07/08	4	42.10	3	41.83	41.30	1	2,324	0.04%
2019/07/05	6	41.23	26	41.52	42.40	-20	2,310	-0.87%
2019/07/04	38	40.49	15	40.20	40.30	23	2,161	1.06%
2019/07/03	0	0.00	5	36.44	39.30	-5	1,933	-0.26%
2019/07/02	0	0.00	11	35.64	35.75	-11	1,850	-0.59%
2019/07/01	11	35.19	0	0.00	35.20	11	1,845	0.60%
2019/06/27	2	34.15	0	0.00	33.80	2	1,887	0.11%
2019/06/25	0	0.00	1	33.85	33.65	-1	1,971	-0.05%
2019/06/24	2	34.10	2	34.15	34.20	0	2,078	0.00%
2019/06/21	9	35.05	8	34.60	34.65	1	2,070	0.05%
2019/06/20	2	34.40	0	0.00	34.55	2	2,057	0.10%
2019/06/18	7	34.56	5	34.67	34.70	2	2,061	0.10%
2019/06/17	11	35.22	13	35.32	34.85	-2	2,070	-0.10%
2019/06/14	4	33.95	0	0.00	33.80	4	2,016	0.20%
2019/06/12	0	0.00	1	34.60	34.30	-1	2,045	-0.05%
2019/06/11	12	34.63	10	33.95	34.00	2	2,045	0.10%
2019/05/31	0	0.00	5	32.85	32.55	-5	2,041	-0.24%
2019/05/30	5	32.30	10	32.78	32.35	-5	2,038	-0.25%
2019/05/29	5	32.49	0	0.00	32.60	5	2,041	0.24%
2019/05/28	5	31.65	0	0.00	33.15	5	2,048	0.24%
2019/05/27	1	31.50	0	0.00	31.55	1	2,075	0.05%
2019/05/24	4	31.80	10	31.77	31.85	-6	2,089	-0.29%
2019/05/23	5	31.85	0	0.00	31.50	5	2,102	0.24%
2019/05/20	0	0.00	1	33.35	33.45	-1	2,227	-0.04%
2019/05/16	2	35.50	0	0.00	35.00	2	2,381	0.08%
2019/05/14	0	0.00	1	34.70	35.10	-1	2,621	-0.04%
2019/05/10	1.1	36.10	0	0.00	35.60	1.1	2,744	0.04%
2019/05/09	0	0.00	2	36.00	36.10	-2	2,759	-0.07%
2019/05/07	1	38.80	0	0.00	38.50	1	2,814	0.04%
2019/05/06	13	38.35	3	38.45	38.50	10	2,907	0.34%
2019/05/03	2	39.90	1	40.10	39.75	1	3,405	0.03%
2019/05/02	1	39.00	0	0.00	39.80	1	3,565	0.03%
2019/04/29	2	39.00	5	39.90	39.30	-3	3,562	-0.08%
2019/04/26	0	0.00	3	40.78	40.75	-3	3,544	-0.08%
2019/04/25	0	0.00	1	41.80	42.00	-1	3,523	-0.03%
2019/04/24	5	42.75	1	42.10	42.05	4	3,522	0.11%
2019/04/23	1	43.30	6	42.34	42.50	-5	3,508	-0.14%
2019/04/22	4	42.88	3	43.37	43.30	1	3,497	0.03%
2019/04/19	7	41.83	7	41.89	41.80	0	3,463	0.00%
2019/04/18	4	42.06	7	42.11	41.40	-3	3,447	-0.09%
2019/04/17	5	43.83	10	43.99	43.60	-5	3,387	-0.15%
2019/04/16	19	43.55	12	43.12	43.30	7	3,329	0.21%
2019/04/15	31	43.40	10	43.40	44.00	21	3,260	0.64%
2019/04/12	1	41.95	18	41.99	42.00	-17	3,118	-0.55%
2019/04/11	8	41.83	2	42.60	41.20	6	3,102	0.19%
2019/04/10	4	42.10	4	42.28	41.90	0	3,043	0.00%
2019/04/09	3	41.63	4	42.55	42.70	-1	3,017	-0.03%
2019/04/08	2	41.40	0	0.00	41.45	2	2,915	0.07%
2019/04/03	1	41.20	3	41.05	40.90	-2	2,892	-0.07%
2019/04/02	0	0.00	1	41.50	41.45	-1	2,886	-0.03%
2019/04/01	13	41.06	1	41.50	40.95	12	2,858	0.42%
2019/03/29	0	0.00	7	40.69	40.00	-7	2,810	-0.25%
2019/03/28	8	41.66	3	41.27	40.70	5	2,797	0.18%
2019/03/27	4	41.18	3	41.22	41.60	1	2,738	0.04%
2019/03/25	2	39.20	0	0.00	38.95	2	2,649	0.08%
2019/03/22	2	40.38	8	39.45	40.50	-6	2,641	-0.23%
2019/03/21	2	39.00	0	0.00	39.00	2	2,615	0.08%
2019/03/20	0	0.00	4	39.15	39.15	-4	2,631	-0.15%
2019/03/19	0	0.00	1	39.40	39.15	-1	2,632	-0.04%
2019/03/18	1	39.50	0	0.00	39.35	1	2,645	0.04%
2019/03/15	1	39.30	15	39.32	39.45	-14	2,655	-0.53%
2019/03/14	5	38.45	5	39.10	38.50	0	2,645	0.00%
2019/03/12	1	38.40	0	0.00	38.50	1	2,703	0.04%
2019/03/11	0	0.00	10	38.93	38.85	-10	2,736	-0.37%
2019/03/08	0	0.00	5	38.37	38.45	-5	2,814	-0.18%
2019/03/07	23	38.85	8	38.53	38.00	15	2,872	0.52%
2019/03/06	6	40.39	0	0.00	40.05	6	2,892	0.21%
2019/03/05	1	40.50	6	40.90	40.60	-5	2,926	-0.17%
2019/03/04	0	0.00	5	40.95	40.65	-5	2,959	-0.17%
2019/02/26	12	40.60	5	41.50	40.20	7	2,979	0.23%
2019/02/25	0	0.00	4	40.85	40.75	-4	3,017	-0.13%
2019/02/22	15	41.00	1	40.70	40.75	14	3,024	0.46%
2019/02/21	6	41.94	10	41.70	41.50	-4	3,023	-0.13%
2019/02/20	14	41.14	4	41.09	41.10	10	2,984	0.34%
2019/02/19	11	42.25	31	42.06	41.40	-20	2,963	-0.67%
2019/02/18	24	41.14	22	41.07	41.10	2	2,940	0.07%
2019/02/15	36	43.48	32	42.45	42.00	4	2,897	0.14%
2019/02/14	23	42.81	30	43.54	43.25	-7	2,836	-0.25%
2019/02/13	45	40.95	29	40.70	41.10	16	2,698	0.59%
2019/02/12	6	39.76	20	39.94	39.55	-14	2,629	-0.53%
2019/02/11	38	40.27	15	40.24	39.80	23	2,624	0.88%
2019/01/30	9	38.02	10	37.69	38.00	-1	2,563	-0.04%
2019/01/29	0	0.00	4	37.58	37.45	-4	2,623	-0.15%
2019/01/28	2	38.60	5	38.28	38.20	-3	2,676	-0.11%
2019/01/25	27	38.14	31	38.16	38.10	-4	2,673	-0.15%
2019/01/24	69	38.18	53	38.17	38.30	16	2,630	0.61%
2019/01/23	19	35.67	22	36.78	37.00	-3	2,159	-0.14%
2019/01/21	1	33.85	1	33.70	33.50	0	2,031	0.00%
2019/01/17	1	33.55	6	33.29	32.75	-5	2,130	-0.23%
2019/01/16	1	33.10	0	0.00	33.10	1	2,164	0.05%
2019/01/14	2	31.90	0	0.00	32.00	2	2,229	0.09%
2019/01/09	0	0.00	5	33.60	33.30	-5	2,315	-0.22%
2019/01/07	5	33.10	0	0.00	33.25	5	2,439	0.21%
2019/01/04	1	31.60	1	32.25	32.30	0	2,508	0.00%
2019/01/02	4	33.58	0	0.00	33.75	4	2,641	0.15%
2018/12/28	0	0.00	10	33.88	34.00	-10	2,704	-0.37%
2018/12/26	1	33.70	0	0.00	33.60	1	2,819	0.04%
2018/12/24	0	0.00	6	35.03	34.90	-6	2,839	-0.21%
2018/12/20	2	33.88	0	0.00	33.95	2	2,864	0.07%
2018/12/18	1	35.10	1	35.30	35.15	0	2,888	0.00%
2018/12/14	1	36.70	1	37.00	36.90	0	2,936	0.00%
2018/12/13	0	0.00	15	37.75	37.55	-15	2,962	-0.51%
2018/12/12	0	0.00	5	37.10	37.10	-5	2,975	-0.17%
2018/12/11	1	36.05	0	0.00	36.00	1	2,989	0.03%
2018/12/10	1	36.45	0	0.00	36.05	1	3,033	0.03%
2018/12/07	1	37.65	2	37.30	37.50	-1	3,078	-0.03%
2018/12/06	4	36.94	4	36.64	36.50	0	3,194	0.00%
2018/12/05	6	38.66	9	38.82	38.65	-3	3,204	-0.09%
2018/12/04	17	40.52	0	0.00	40.00	17	3,221	0.53%
2018/12/03	6	40.26	8	40.52	40.80	-2	3,242	-0.06%
2018/11/30	8	37.91	10	37.99	38.00	-2	3,177	-0.06%
2018/11/29	6	37.14	23	37.25	36.50	-17	3,152	-0.54%
2018/11/28	1	36.10	7	36.25	36.30	-6	3,150	-0.19%
2018/11/27	0	0.00	3	35.08	35.50	-3	3,147	-0.10%
2018/11/26	1	33.80	4	34.35	34.30	-3	3,164	-0.09%
2018/11/23	16	33.97	1	34.35	33.75	15	3,191	0.47%
2018/11/22	2	34.15	1	34.00	33.80	1	3,231	0.03%
2018/11/21	2	34.08	8	34.48	34.70	-6	3,255	-0.18%
2018/11/20	5	33.95	0	0.00	34.10	5	3,288	0.15%
2018/11/16	0	0.00	3	34.10	34.10	-3	3,358	-0.09%
2018/11/15	3	34.12	0	0.00	33.70	3	3,416	0.09%
2018/11/14	2	34.85	4	34.63	34.40	-2	3,500	-0.06%
2018/11/13	2	33.65	7	33.95	35.30	-5	3,790	-0.13%
2018/11/12	14	36.25	16	35.69	35.55	-2	3,909	-0.05%
2018/11/09	14	35.34	14	35.12	35.45	0	3,940	0.00%
2018/11/08	13	36.26	14	35.40	35.10	-1	3,953	-0.03%
2018/11/07	19	35.59	20	35.74	36.00	-1	3,938	-0.03%
2018/11/06	23	35.58	11	35.59	34.85	12	3,983	0.30%
2018/11/05	6	36.30	7	36.24	37.35	-1	3,980	-0.03%
2018/11/02	2	35.40	2	35.15	35.00	0	3,990	0.00%
2018/11/01	3	34.37	4	34.95	34.80	-1	3,981	-0.03%
2018/10/31	1	33.10	11	32.87	33.00	-10	4,014	-0.25%
2018/10/29	0	0.00	2	32.30	32.00	-2	4,148	-0.05%
2018/10/26	1	31.70	3	32.35	32.35	-2	4,163	-0.05%
2018/10/25	2	32.90	0	0.00	32.30	2	4,145	0.05%
2018/10/24	0	0.00	1	34.60	35.35	-1	4,114	-0.02%
2018/10/23	1	34.90	0	0.00	34.90	1	4,101	0.02%
2018/10/22	1	35.90	0	0.00	36.05	1	4,080	0.02%
2018/10/19	0	0.00	4	33.95	34.25	-4	4,066	-0.10%
2018/10/18	8	35.33	8	35.21	35.40	0	4,033	0.00%
2018/10/17	3	35.83	1	36.15	35.50	2	4,051	0.05%
2018/10/16	15	35.70	11	35.09	35.50	4	4,109	0.10%
2018/10/15	6	34.72	5	34.40	34.50	1	4,119	0.02%
2018/10/12	31	31.45	31	31.42	32.35	0	4,089	0.00%
2018/10/11	3	31.48	9	31.56	31.35	-6	4,057	-0.15%
2018/10/09	2	36.70	0	0.00	34.80	2	4,030	0.05%
2018/10/08	15	39.16	12	39.03	37.85	3	4,021	0.07%
2018/10/05	16	40.93	6	40.57	39.80	10	4,160	0.24%
2018/10/04	2	44.15	0	0.00	44.15	2	4,088	0.05%
2018/10/03	2	44.80	0	0.00	44.60	2	4,111	0.05%
2018/10/02	12	46.19	17	45.68	45.60	-5	4,132	-0.12%
2018/10/01	0	0.00	31	45.82	46.15	-31	4,158	-0.75%
2018/09/28	11	44.64	0	0.00	44.50	11	4,241	0.26%
2018/09/27	21	44.82	0	0.00	44.75	21	4,267	0.49%
2018/09/26	2	45.78	1	46.00	45.40	1	4,284	0.02%
2018/09/25	0	0.00	5	45.50	46.30	-5	4,307	-0.12%
2018/09/21	0	0.00	5	44.50	44.50	-5	4,321	-0.12%
2018/09/20	19	44.17	9	43.78	43.30	10	4,336	0.23%
2018/09/19	1	45.05	30	45.05	45.00	-29	4,340	-0.67%
2018/09/18	8	45.01	15	45.35	44.85	-7	4,366	-0.16%
2018/09/17	1	46.80	16	46.70	46.95	-15	4,410	-0.34%
2018/09/14	10	45.56	26	46.69	47.90	-16	4,438	-0.36%
2018/09/13	4	44.99	8	44.61	45.05	-4	4,433	-0.09%
2018/09/12	6	44.75	2	43.30	43.20	4	4,445	0.09%
2018/09/11	26	46.87	10	47.80	46.90	16	4,497	0.36%
2018/09/10	4	49.05	1	47.00	46.20	3	4,775	0.06%
2018/09/07	19	49.02	11	48.98	49.25	8	4,878	0.16%
2018/09/06	2	50.60	0	0.00	50.50	2	4,877	0.04%
2018/09/05	46	51.78	18	51.56	51.40	28	4,910	0.57%
2018/09/04	6	51.35	8	51.75	51.90	-2	4,927	-0.04%
2018/09/03	8	50.40	10	50.85	49.80	-2	4,920	-0.04%
2018/08/31	20	49.98	31	51.21	51.40	-11	4,944	-0.22%
2018/08/30	7	50.76	24	51.67	50.50	-17	5,026	-0.34%
2018/08/29	20	50.92	6	50.77	50.80	14	5,096	0.27%
2018/08/28	17	50.28	22	50.45	50.70	-5	5,122	-0.10%
2018/08/27	13	48.14	5	47.80	48.45	8	5,167	0.15%
2018/08/24	14	46.79	8	47.04	47.05	6	5,223	0.11%
2018/08/23	23	46.23	16	46.56	47.60	7	5,431	0.13%
2018/08/22	25	46.80	12	46.90	46.95	13	5,505	0.24%
2018/08/21	25	46.03	30	45.75	46.50	-5	5,605	-0.09%
2018/08/20	14.2	46.11	7	46.46	44.60	7.2	5,688	0.13%
2018/08/17	20.2	51.62	8	51.30	49.20	12.2	5,577	0.22%
2018/08/16	3.2	54.88	1	55.70	54.60	2.2	5,737	0.04%
2018/08/15	1	55.00	2	54.95	55.30	-1	5,824	-0.02%
2018/08/14	5	55.74	5	56.22	56.70	0	6,281	0.00%
2018/08/13	17	55.68	12	56.37	55.90	5	6,524	0.08%
2018/08/10	32	59.11	7	58.74	58.20	25	6,505	0.38%
2018/08/09	22	61.51	31	61.72	61.00	-9	6,484	-0.14%
2018/08/08	6	60.50	0	0.00	60.10	6	6,496	0.09%
2018/08/07	1	59.20	3	60.90	60.60	-2	6,623	-0.03%
2018/08/06	17	54.72	17	55.81	59.20	0	6,601	0.00%
2018/08/03	8	60.40	0	0.00	60.10	8	6,480	0.12%
2018/08/02	4	60.30	2	60.55	59.80	2	6,568	0.03%
2018/08/01	5	60.12	9	60.19	60.30	-4	6,598	-0.06%
2018/07/30	6	57.83	1	58.20	57.70	5	6,648	0.08%
2018/07/26	0	0.00	1	59.30	58.80	-1	6,753	-0.01%
2018/07/25	2	59.95	3	59.17	58.90	-1	6,821	-0.01%
2018/07/24	1	59.00	4	59.15	59.60	-3	6,847	-0.04%
2018/07/23	5	58.82	6	58.43	58.20	-1	6,874	-0.01%
2018/07/20	1	65.00	1	65.20	63.40	0	6,858	0.00%
2018/07/19	1	63.70	6	64.42	63.00	-5	6,858	-0.07%
2018/07/18	5	63.60	1	62.80	62.80	4	6,915	0.06%
2018/07/17	4	63.65	4	63.08	62.80	0	6,945	0.00%
2018/07/16	4	63.53	2	63.15	63.00	2	6,935	0.03%
2018/07/13	5	64.12	4	64.10	63.80	1	6,892	0.01%
2018/07/12	4	58.88	6	59.42	59.80	-2	6,751	-0.03%
2018/07/11	5	57.82	2	58.10	58.10	3	6,782	0.04%
2018/07/10	0	0.00	12	56.32	57.50	-12	6,794	-0.18%
2018/07/09	2	55.30	0	0.00	55.20	2	6,819	0.03%
2018/07/06	14	54.74	13	54.28	54.30	1	6,863	0.01%
2018/07/05	12	58.68	7	57.73	57.60	5	6,871	0.07%
2018/07/04	2	58.60	4	58.60	58.60	-2	6,896	-0.03%
2018/07/03	2	60.55	1	60.30	58.50	1	6,918	0.01%
2018/07/02	5	60.64	5	61.04	61.00	0	6,962	0.00%
2018/06/29	11	59.73	25	59.98	60.80	-14	6,971	-0.20%
2018/06/28	1	58.00	1	58.30	58.00	0	6,950	0.00%
2018/06/27	12	59.28	2	59.65	58.80	10	6,970	0.14%
2018/06/26	6	59.80	0	0.00	60.00	6	6,948	0.09%
2018/06/25	2	62.35	2	60.90	60.90	0	6,964	0.00%
2018/06/22	12.2	63.09	13	64.21	63.00	-0.9	7,101	-0.01%
2018/06/21	2	65.05	5	65.20	65.30	-3	7,276	-0.04%
2018/06/20	22	62.89	18	62.89	64.10	4	7,278	0.05%
2018/06/19	31.3	64.97	8	65.64	64.30	23.3	7,169	0.32%
2018/06/15	11	72.53	32	72.44	71.40	-21	6,933	-0.30%
2018/06/14	6	71.17	10	70.15	70.40	-4	6,884	-0.06%
2018/06/13	6	69.67	3	69.60	69.20	3	6,928	0.04%
2018/06/12	11	71.12	3	70.80	70.50	8	7,086	0.11%
2018/06/11	15	70.46	4	70.50	70.10	11	7,271	0.15%
2018/06/08	21	71.70	2	71.35	71.50	19	7,345	0.26%
2018/06/07	30	74.13	12.2	73.76	72.90	17.8	7,612	0.23%
2018/06/06	4	73.28	14	73.71	73.00	-10	7,774	-0.13%
2018/06/05	20	72.50	19	73.70	72.10	1	7,830	0.01%
2018/06/04	28	72.63	100	73.00	72.70	-72	7,807	-0.92%
2018/06/01	23	69.59	6	70.55	70.10	17	7,751	0.22%
2018/05/31	83	71.71	47	72.06	70.90	36	7,704	0.47%
2018/05/30	26.3	73.32	3	73.53	73.00	23.3	7,571	0.31%
2018/05/29	14	76.12	36	76.16	74.90	-22	7,497	-0.29%
2018/05/28	23	75.61	11	75.79	75.10	12	7,378	0.16%
2018/05/25	13	74.12	15	74.23	73.20	-2	7,271	-0.03%
2018/05/24	39	74.73	26	74.58	73.80	13	7,205	0.18%
2018/05/23	6	72.07	63	72.38	70.70	-57	7,078	-0.81%
2018/05/22	58.5	71.93	50	71.90	72.20	8.5	7,194	0.12%
2018/05/21	83	69.05	46	69.06	69.40	37	6,877	0.54%
2018/05/18	8	63.81	1	63.10	63.10	7	6,979	0.10%
2018/05/17	2	66.65	1	65.30	65.30	1	6,951	0.01%
2018/05/16	8	66.25	7	65.89	66.40	1	7,154	0.01%
2018/05/15	2	65.00	8	66.46	67.00	-6	7,358	-0.08%
2018/05/14	1	62.40	15	63.53	63.40	-14	7,452	-0.19%
2018/05/11	17	62.97	10	63.41	62.30	7	7,482	0.09%
2018/05/10	4	63.25	3	64.00	64.50	1	7,516	0.01%
2018/05/09	0	0.00	36	62.99	61.90	-36	7,592	-0.47%
2018/05/08	2	61.30	1	62.10	61.40	1	7,650	0.01%
2018/05/07	3	62.60	27	62.56	62.90	-24	7,823	-0.31%
2018/05/04	5	61.18	30	61.89	61.50	-25	7,886	-0.32%
2018/05/03	3	60.13	0	0.00	59.50	3	7,912	0.04%
2018/05/02	2	59.60	11	59.97	60.40	-9	8,047	-0.11%
2018/04/30	1	55.70	6	57.90	57.90	-5	8,141	-0.06%
2018/04/27	1	53.10	1	54.40	54.90	0	8,263	0.00%
2018/04/26	9	55.58	0	0.00	53.70	9	8,558	0.11%
2018/04/25	2	54.80	0	0.00	57.10	2	8,678	0.02%
2018/04/24	29	56.58	8	55.98	56.00	21	8,806	0.24%
2018/04/23	18	60.13	4	60.10	59.20	14	9,012	0.16%
2018/04/20	8	60.78	1	61.60	62.10	7	9,165	0.08%
2018/04/19	3	61.83	3	61.83	61.90	0	9,529	0.00%
2018/04/18	4	60.95	0	0.00	61.20	4	9,643	0.04%
2018/04/17	17	61.04	2	60.90	60.70	15	9,895	0.15%
2018/04/16	4	63.68	3	63.50	63.30	1	10,093	0.01%
2018/04/13	5	63.58	9	63.24	63.50	-4	10,590	-0.04%
2018/04/12	15	60.39	13	62.13	62.40	2	10,774	0.02%
2018/04/11	2	61.05	3	60.37	61.10	-1	10,948	-0.01%
2018/04/10	4	63.65	0	0.00	63.00	4	11,167	0.04%
2018/04/09	4	63.33	6	63.75	62.70	-2	11,366	-0.02%
2018/04/03	7	63.57	5	64.16	64.10	2	11,541	0.02%
2018/04/02	9	66.87	8	67.18	66.30	1	11,640	0.01%
2018/03/31	1	66.10	1	66.40	66.20	0	11,838	0.00%
2018/03/30	14	66.96	3	67.80	66.20	11	11,981	0.09%
2018/03/29	4	67.10	0	0.00	67.00	4	12,188	0.03%
2018/03/28	14	67.24	1	67.30	66.20	13	12,285	0.11%
2018/03/27	20	69.57	9	72.01	68.40	11	12,524	0.09%
2018/03/26	11	69.22	39	68.71	70.60	-28	12,551	-0.22%
2018/03/23	9	62.66	1	64.50	65.70	8	12,542	0.06%
2018/03/22	13	67.08	11	67.06	66.10	2	12,725	0.02%
2018/03/21	3	68.07	4	68.13	67.80	-1	12,931	-0.01%
2018/03/20	6	66.88	4	66.95	67.20	2	13,239	0.02%
2018/03/19	4	70.58	4	70.25	69.00	0	13,717	0.00%
2018/03/16	23	70.06	27	70.25	70.30	-4	13,950	-0.03%
2018/03/15	20	71.14	52	70.74	71.20	-32	14,241	-0.22%
2018/03/14	23	67.81	24	67.46	68.90	-1	14,539	-0.01%
2018/03/13	34	67.97	22	67.70	68.00	12	14,988	0.08%
2018/03/12	24	63.37	30.1	63.43	65.60	-6.1	15,185	-0.04%
2018/03/09	22	60.10	32	59.96	59.70	-10	15,259	-0.07%
2018/03/08	18	59.02	15	58.56	58.40	3	15,516	0.02%
2018/03/07	13	58.72	28	58.21	58.00	-15	15,768	-0.10%
2018/03/06	14	58.12	10	57.81	58.00	4	16,338	0.02%
2018/03/02	15	57.86	4	57.68	58.20	11	17,129	0.06%
2018/03/01	3	57.57	13	56.95	57.50	-10	17,425	-0.06%
2018/02/27	8	58.31	3	57.77	57.20	5	17,791	0.03%
2018/02/26	11	56.94	4	57.13	56.90	7	17,987	0.04%
2018/02/23	40	59.09	15	58.87	58.70	25	18,280	0.14%
2018/02/22	20	57.23	34	56.14	56.80	-14	18,695	-0.07%
2018/02/21	2	53.90	3	53.57	53.40	-1	18,942	-0.01%
2018/02/12	53	53.09	33	53.21	51.60	20	19,135	0.10%
2018/02/09	5.1	57.30	0	0.00	57.30	5.1	19,299	0.03%
2018/02/08	20	63.53	31	63.88	63.60	-11	19,581	-0.06%
2018/02/07	43	68.27	24	67.68	64.50	19	19,761	0.10%
2018/02/06	10	68.72	13	68.42	67.60	-3	19,925	-0.02%
2018/02/05	13	75.02	1	75.00	75.10	12	19,735	0.06%
2018/02/02	8	77.46	8	77.99	78.00	0	19,966	0.00%
2018/02/01	25	78.29	19	78.34	77.50	6	20,568	0.03%
2018/01/31	13	77.01	17	76.73	77.50	-4	21,135	-0.02%
2018/01/30	10	76.69	33	76.30	75.60	-23	21,137	-0.11%
2018/01/29	4	76.15	9	76.37	76.00	-5	21,218	-0.02%
2018/01/26	21	75.03	32	75.16	75.00	-11	21,171	-0.05%
2018/01/25	13	76.61	16	77.28	75.00	-3	21,192	-0.01%
2018/01/24	39	75.32	24	74.98	77.30	15	21,410	0.07%
2018/01/23	11	76.75	14	76.38	75.50	-3	21,282	-0.01%
2018/01/22	34	76.26	33	76.68	76.00	1	21,229	0.00%
2018/01/19	9	80.09	5	80.16	79.60	4	21,023	0.02%
2018/01/18	9	79.81	18	79.44	78.70	-9	20,894	-0.04%
2018/01/17	6	78.35	26	79.65	78.70	-20	20,796	-0.10%
2018/01/16	28	79.16	16	79.23	78.30	12	20,598	0.06%
2018/01/15	31	77.89	44	77.86	80.10	-13	20,533	-0.06%
2018/01/12	8	73.13	11	73.35	73.50	-3	20,312	-0.01%
2018/01/11	27	73.75	15	73.55	72.70	12	20,526	0.06%
2018/01/10	26	72.18	39	72.23	71.00	-13	20,382	-0.06%
2018/01/09	76	75.64	30	75.97	73.60	46	20,314	0.23%
2018/01/08	21	83.18	17	84.19	80.80	4	19,997	0.02%
2018/01/05	40	84.97	25	84.44	84.30	15	20,234	0.07%
2018/01/04	32	83.18	33	83.45	83.70	-1	20,093	0.00%
2018/01/03	8	81.15	12	81.63	80.70	-4	19,829	-0.02%
2018/01/02	15.2	80.09	3	79.60	79.90	12.2	19,745	0.06%