華擎 (3515)-國泰-館前券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
224.5
漲跌
▼2.5
漲幅
-1.10%
成交量
605張
產業
上市電腦週邊類股
433人加入追蹤

立即追蹤
本地時間:13:30

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

華擎 (3515)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/04/30	0	227.00	0	0.00	227.00	0	2,025	0.00%
2024/04/29	1	231.50	0	230.50	232.00	1	2,024	0.05%
2024/04/26	0	0.00	10	224.00	222.50	-10	2,037	-0.49%
2024/04/25	10.1	222.54	0	0.00	222.00	10.1	2,043	0.49%
2024/04/24	1	231.50	1	230.00	229.00	0	2,055	0.00%
2024/04/23	1.1	218.55	1.1	221.09	221.00	-0.1	2,056	0.00%
2024/04/22	2	222.75	1.3	225.38	221.00	0.7	2,057	0.03%
2024/04/19	0.1	229.50	4.1	226.97	228.00	-4	2,059	-0.19%
2024/04/16	1	229.52	1	239.00	232.50	0	2,105	0.00%
2024/04/15	1.1	249.88	1.1	254.36	246.00	0	2,121	0.00%
2024/04/12	4.1	259.89	2.1	261.49	260.50	2.1	2,116	0.10%
2024/04/11	1	254.50	1	255.00	255.50	0	2,124	0.00%
2024/04/10	1	259.00	0	0.00	257.50	1	2,140	0.05%
2024/04/09	1.1	261.52	3.4	259.60	261.50	-2.3	2,144	-0.11%
2024/04/08	2	262.75	4	260.13	258.50	-2	2,154	-0.09%
2024/04/03	1	252.00	0.2	251.33	253.00	0.9	2,148	0.04%
2024/04/02	3	251.50	1.2	255.42	253.50	1.8	2,157	0.08%
2024/04/01	0.2	257.97	0	0.00	256.00	0.2	2,176	0.01%
2024/03/29	4.1	256.42	0	255.00	254.00	4	2,194	0.18%
2024/03/28	1	262.96	1	259.00	258.00	0	2,209	0.00%
2024/03/27	1.1	264.93	3	264.50	261.00	-1.9	2,257	-0.09%
2024/03/26	3	259.67	2.7	260.42	258.00	0.4	2,304	0.02%
2024/03/25	1	264.51	0.3	265.50	263.50	0.7	2,380	0.03%
2024/03/22	4.2	269.22	3.3	271.31	268.50	1	2,464	0.04%
2024/03/21	12.5	272.00	13	271.23	271.00	-0.6	2,539	-0.02%
2024/03/20	4.1	264.15	9.8	264.51	260.00	-5.7	2,568	-0.22%
2024/03/19	4	257.28	1.2	256.45	254.00	2.8	2,548	0.11%
2024/03/18	3.1	252.98	3	252.83	254.50	0.1	2,562	0.00%
2024/03/15	2.6	253.31	2	254.25	250.50	0.6	2,579	0.02%
2024/03/14	3.1	256.47	3.1	260.99	253.00	0	2,621	0.00%
2024/03/13	13.4	264.58	6.3	267.81	262.00	7.1	2,740	0.26%
2024/03/12	16.1	279.13	14	282.93	275.00	2.1	2,826	0.08%
2024/03/11	15.5	281.39	18.9	278.29	277.00	-3.4	2,841	-0.12%
2024/03/08	17.5	289.11	5.2	286.35	281.50	12.3	2,818	0.43%
2024/03/07	12.2	304.93	9.3	307.26	308.50	3	2,719	0.11%
2024/03/06	24.5	302.36	15	302.47	304.00	9.5	2,634	0.36%
2024/03/05	26.8	296.94	34.4	297.90	307.00	-7.5	2,563	-0.29%
2024/03/04	28.2	281.64	29.2	283.63	279.50	-1	2,418	-0.04%
2024/03/01	15.4	274.76	15.1	277.71	278.50	0.3	2,262	0.02%
2024/02/29	9	244.06	31.1	249.40	253.50	-22.1	2,161	-1.02%
2024/02/27	9	233.61	3.2	231.96	230.50	5.9	2,064	0.28%
2024/02/26	17	239.44	3.5	237.12	236.00	13.6	2,083	0.65%
2024/02/23	2	251.50	2.3	245.65	249.50	-0.3	2,177	-0.01%
2024/02/22	2	239.75	0	0.00	241.00	2	2,210	0.09%
2024/02/21	3	243.00	2	243.25	242.00	1	2,200	0.05%
2024/02/20	4	242.13	4	244.25	245.00	0	2,215	0.00%
2024/02/19	3.8	242.06	0	241.50	239.00	3.8	2,206	0.17%
2024/02/16	1.3	253.46	5	251.59	252.00	-3.7	2,188	-0.17%
2024/02/15	0.1	243.00	3.1	244.99	245.00	-3	2,163	-0.14%
2024/02/05	3	235.33	2.8	235.40	233.50	0.2	2,141	0.01%
2024/02/02	0	0.00	8	237.02	238.00	-8	2,138	-0.38%
2024/02/01	3	229.50	0	230.00	230.00	3	2,123	0.14%
2024/01/31	10	233.15	1	231.50	231.50	9	2,121	0.42%
2024/01/30	1	239.97	1	237.56	237.50	0	2,110	0.00%
2024/01/29	2	235.98	2	232.50	233.50	0	2,095	0.00%
2024/01/26	1	240.46	1	239.50	236.00	0	2,099	0.00%
2024/01/25	1.1	245.77	1.3	243.38	243.00	-0.2	2,110	-0.01%
2024/01/24	1.2	242.60	1	245.00	239.50	0.2	2,104	0.01%
2024/01/23	2.7	244.22	1	241.50	241.50	1.7	2,105	0.08%
2024/01/22	3.1	247.12	3	246.34	247.50	0.1	2,099	0.01%
2024/01/19	1	233.00	1	234.50	238.50	0	2,081	0.00%
2024/01/18	0	231.00	0	0.00	229.50	0	2,075	0.00%
2024/01/16	1	235.50	1	238.00	238.00	0	2,063	0.00%
2024/01/15	0	0.00	2.1	242.93	240.50	-2.1	2,065	-0.10%
2024/01/12	10.1	241.25	7	239.29	238.50	3.1	2,073	0.15%
2024/01/11	5	243.40	6	245.33	246.00	-1	2,062	-0.05%
2024/01/10	3	243.50	2	242.25	237.00	1	2,060	0.05%
2024/01/09	5	244.40	5	244.70	243.00	0	2,045	0.00%
2024/01/08	2	229.50	3	232.67	234.50	-1	2,011	-0.05%
2024/01/05	2	235.00	1	231.00	231.00	1	2,036	0.05%
2024/01/04	7	241.00	10	237.86	235.50	-3	2,031	-0.15%
2024/01/03	3	245.99	2	243.50	243.50	1	2,027	0.05%
2024/01/02	7	249.43	3.4	247.45	247.00	3.6	2,022	0.18%
2023/12/29	4	255.88	6	256.42	257.00	-2	2,007	-0.10%
2023/12/28	5	254.90	4	257.00	254.50	1	2,003	0.05%
2023/12/27	6	257.58	11	258.05	258.00	-5	2,001	-0.25%
2023/12/26	30.1	256.75	28.2	253.66	252.00	1.9	1,991	0.10%
2023/12/25	5	254.50	4.2	254.52	254.50	0.8	1,983	0.04%
2023/12/22	6	258.08	5.1	259.92	254.50	1	1,970	0.05%
2023/12/21	9.2	253.72	12.1	255.80	255.00	-2.9	1,942	-0.15%
2023/12/20	18.5	253.85	37.3	254.12	250.50	-18.8	1,902	-0.99%
2023/12/19	16.1	245.94	15	245.43	251.00	1.1	1,830	0.06%
2023/12/18	38	247.38	19	246.63	245.50	19	1,756	1.08%
2023/12/15	10.2	225.75	16.2	231.63	234.00	-6	1,707	-0.35%
2023/12/14	7	227.64	6	227.92	227.50	1	1,628	0.06%
2023/12/13	12	230.04	11.2	226.30	225.00	0.8	1,613	0.05%
2023/12/12	8	228.81	7	230.21	225.50	1	1,580	0.06%
2023/12/11	13	233.73	31.5	232.04	232.00	-18.5	1,572	-1.18%
2023/12/08	57.4	236.54	23.1	237.12	230.00	34.3	1,519	2.26%
2023/12/07	29.2	221.70	48.3	222.55	221.00	-19.1	1,390	-1.37%
2023/12/06	3.5	210.78	10.1	215.33	218.50	-6.6	1,275	-0.52%
2023/12/05	5	200.70	2	200.25	199.00	3	1,216	0.25%
2023/12/04	3	210.17	5.3	207.50	206.00	-2.3	1,212	-0.19%
2023/12/01	8	212.38	5	209.70	209.50	3	1,212	0.25%
2023/11/30	7	211.93	7	214.14	213.00	0	1,208	0.00%
2023/11/29	3.2	208.83	17.1	209.99	210.00	-13.9	1,183	-1.17%
2023/11/28	1	197.04	1	199.00	199.50	0	1,149	0.00%
2023/11/27	6	195.84	1.1	194.93	195.50	4.9	1,152	0.43%
2023/11/24	10.1	204.09	11	201.55	201.00	-0.9	1,151	-0.08%
2023/11/22	44.6	211.74	20	211.55	207.50	24.6	1,126	2.18%
2023/11/21	8	206.87	14	208.07	210.00	-6	1,021	-0.59%
2023/11/20	1	190.00	1	191.00	191.00	0	1,015	0.00%
2023/11/17	2	193.75	2	192.50	192.50	0	1,031	0.00%
2023/11/16	1	188.50	1	191.00	188.50	0	1,071	0.00%
2023/11/15	0	0.00	1	189.01	188.50	-1	1,149	-0.09%
2023/11/14	2	185.75	2	188.50	189.50	0	1,285	0.00%
2023/11/13	2	185.00	5	188.00	187.00	-3	1,322	-0.23%
2023/11/10	1	184.00	0	0.00	184.50	1	1,333	0.08%
2023/11/09	6	186.50	0	0.00	185.00	6	1,342	0.45%
2023/11/08	0.1	189.03	0	0.00	188.00	0.1	1,346	0.01%
2023/11/07	0	190.00	0	0.00	191.50	0	1,369	0.00%
2023/11/06	2	189.25	1	189.50	189.00	1	1,414	0.07%
2023/11/03	2	189.25	2	197.00	186.50	0	1,442	0.00%
2023/11/02	0	0.00	9	190.83	191.00	-9	1,475	-0.61%
2023/11/01	1.1	180.50	1	180.50	180.50	0.1	1,518	0.01%
2023/10/31	4	186.50	1	180.00	180.00	3	1,553	0.19%
2023/10/27	0	0.00	3	190.50	189.50	-3	1,637	-0.18%
2023/10/26	4	188.13	0	0.00	188.50	4	1,693	0.24%
2023/10/25	1	193.00	4	194.00	193.00	-3	1,723	-0.17%
2023/10/24	1	190.00	1	191.00	191.50	0	1,765	0.00%
2023/10/23	3	188.17	3	184.00	184.00	0	1,850	0.00%
2023/10/19	1	190.00	3	192.33	191.00	-2	2,060	-0.10%
2023/10/18	2	194.00	29	191.10	191.00	-27	2,179	-1.24%
2023/10/17	25	202.98	24	202.00	202.00	1	2,251	0.04%
2023/10/16	2	203.25	2	202.75	204.50	0	2,386	0.00%
2023/10/13	22	205.68	2	203.50	204.00	20	2,596	0.77%
2023/10/12	4	216.88	4	218.00	219.00	0	2,725	0.00%
2023/10/11	1	219.00	1	221.50	209.00	0	2,819	0.00%
2023/10/06	5	215.30	5	217.60	217.00	0	3,056	0.00%
2023/10/04	2	212.75	2	214.50	215.00	0	3,427	0.00%
2023/10/03	4	216.38	1.4	218.30	219.00	2.6	3,468	0.07%
2023/10/02	2	216.75	9	219.06	219.50	-7	3,504	-0.20%
2023/09/28	24	214.94	21	212.12	212.00	3	3,569	0.08%
2023/09/27	1	211.50	6	216.00	217.00	-5	3,638	-0.14%
2023/09/26	5.8	212.01	7	213.86	211.00	-1.2	3,804	-0.03%
2023/09/25	1.1	210.64	0	0.00	208.00	1.1	3,875	0.03%
2023/09/22	4	209.13	9	211.06	211.50	-5	3,908	-0.13%
2023/09/21	7.5	208.56	0	0.00	205.50	7.5	3,976	0.19%
2023/09/20	9.2	211.07	12	211.46	211.00	-2.8	3,988	-0.07%
2023/09/19	1	200.50	1	204.50	201.00	0	3,970	0.00%
2023/09/18	1	206.00	2	205.50	202.00	-1	4,067	-0.02%
2023/09/15	4	209.12	9.3	209.29	210.00	-5.2	4,183	-0.13%
2023/09/14	2	205.00	0	0.00	206.00	2	4,245	0.05%
2023/09/13	4	206.75	3	207.17	206.50	1	4,296	0.02%
2023/09/12	4	209.13	5	211.10	208.00	-1	4,400	-0.02%
2023/09/11	2	212.00	2	211.75	211.00	0	4,471	0.00%
2023/09/08	5	216.90	0.3	219.62	217.00	4.7	4,561	0.10%
2023/09/07	2	220.50	9	220.17	221.00	-7	4,725	-0.15%
2023/09/06	2	223.25	1	224.50	222.50	1	4,897	0.02%
2023/09/05	3	225.50	0.2	226.00	224.50	2.8	4,959	0.06%
2023/09/04	2	226.50	4	226.88	229.00	-2	5,055	-0.04%
2023/09/01	7	229.43	4	228.38	227.00	3	5,073	0.06%
2023/08/31	2.1	233.24	1	233.50	234.00	1.1	5,113	0.02%
2023/08/30	4	237.75	10	238.70	237.00	-6	5,148	-0.12%
2023/08/29	9.2	236.67	6.9	238.90	234.00	2.3	5,226	0.04%
2023/08/28	3	235.83	2.1	238.22	237.00	0.9	5,230	0.02%
2023/08/25	3.1	244.42	3	243.67	239.50	0.1	5,297	0.00%
2023/08/24	12	256.25	13.4	259.51	251.50	-1.4	5,381	-0.03%
2023/08/23	7.1	251.89	7	251.93	250.00	0.1	5,386	0.00%
2023/08/22	10.1	256.70	11	256.41	254.50	-0.9	5,486	-0.02%
2023/08/21	15.1	246.04	8.2	247.32	250.00	6.9	5,467	0.13%
2023/08/18	18.1	261.91	16.1	263.89	256.50	1.9	5,384	0.04%
2023/08/17	6.1	241.99	21.1	249.41	250.50	-15	5,242	-0.29%
2023/08/16	7.1	233.22	3.1	233.13	235.50	4	5,198	0.08%
2023/08/15	1	229.50	1	231.00	228.50	0	5,186	0.00%
2023/08/14	1	225.50	2	222.00	225.00	-1	5,178	-0.02%
2023/08/11	3	230.83	4	231.00	226.50	-1	5,167	-0.02%
2023/08/10	4	232.50	5	231.00	233.00	-1	5,141	-0.02%
2023/08/09	4	239.13	5	240.20	241.00	-1	5,096	-0.02%
2023/08/08	13	241.81	6.6	241.36	243.00	6.4	5,064	0.13%
2023/08/07	7.6	239.47	8	243.00	242.00	-0.4	5,013	-0.01%
2023/08/04	4	236.63	5	232.20	233.50	-1	4,954	-0.02%
2023/08/02	5	233.60	12	235.25	232.50	-7	4,919	-0.14%
2023/08/01	16	248.66	11.2	247.47	247.50	4.9	4,868	0.10%
2023/07/31	8	262.61	12.6	255.72	253.00	-4.6	4,825	-0.10%
2023/07/28	9.1	260.71	8.1	258.64	262.50	1	4,767	0.02%
2023/07/27	9.3	260.97	8.8	261.17	258.00	0.5	4,732	0.01%
2023/07/26	16.5	263.62	16.7	264.92	261.00	-0.2	4,685	0.00%
2023/07/25	17.5	285.79	16.5	282.22	272.00	1.1	4,593	0.02%
2023/07/24	22.2	274.54	22.1	276.46	275.00	0.1	4,448	0.00%
2023/07/21	32.5	274.01	32.4	275.68	277.00	0.1	4,361	0.00%
2023/07/20	27.5	277.38	29.4	275.05	273.50	-1.9	4,252	-0.05%
2023/07/19	38.2	288.49	33.3	287.80	280.50	4.9	4,158	0.12%
2023/07/18	31.4	283.76	28.3	281.87	286.00	3	4,029	0.08%
2023/07/17	35.1	269.19	35.2	270.45	272.00	-0.1	3,817	0.00%
2023/07/14	12.2	253.59	21.2	251.39	257.50	-9.1	3,659	-0.25%
2023/07/13	47.1	265.00	66.2	259.81	248.50	-19.1	3,559	-0.54%
2023/07/12	54.1	258.04	31.3	258.69	257.00	22.8	3,311	0.69%
2023/07/11	21.4	239.49	12.5	245.37	250.00	9	3,085	0.29%
2023/07/10	4	224.48	8.1	227.04	227.50	-4.1	2,937	-0.14%
2023/07/07	14.2	223.57	13.2	223.52	222.00	1	2,909	0.04%
2023/07/06	11.1	228.48	12.2	230.11	226.50	-1.1	2,871	-0.04%
2023/07/05	16.2	230.28	12.3	228.54	225.00	3.9	2,790	0.14%
2023/07/04	33.5	232.96	39	235.43	236.50	-5.5	2,709	-0.20%
2023/07/03	13.2	228.74	12.6	229.67	221.00	0.6	2,530	0.02%
2023/06/30	17.1	221.69	19.1	222.60	222.50	-2	2,435	-0.08%
2023/06/29	20.7	219.96	25.2	222.11	220.50	-4.6	2,393	-0.19%
2023/06/28	5	211.11	10	211.60	209.00	-5	2,311	-0.21%
2023/06/27	9.4	211.48	11.1	209.55	208.00	-1.6	2,290	-0.07%
2023/06/26	24.6	225.79	19.2	221.55	216.50	5.4	2,245	0.24%
2023/06/21	31.1	233.21	26.1	233.14	230.00	5	2,154	0.23%
2023/06/20	13.1	222.05	9	221.84	222.00	4.1	2,036	0.20%
2023/06/19	6	221.92	9	223.78	224.00	-3	1,980	-0.15%
2023/06/16	24.1	218.53	23	219.13	217.50	1.1	1,924	0.06%
2023/06/15	12	212.04	14.2	212.32	208.50	-2.1	1,825	-0.12%
2023/06/14	17.2	212.29	20.4	214.82	208.50	-3.2	1,766	-0.18%
2023/06/13	41.3	223.94	54.6	222.60	226.50	-13.3	1,681	-0.79%
2023/06/12	48.2	216.01	38.2	215.44	219.50	10	1,533	0.65%
2023/06/09	12	192.33	24.3	198.75	201.00	-12.3	1,388	-0.88%
2023/06/08	10.2	179.03	21.3	180.54	183.00	-11.1	1,345	-0.83%
2023/06/07	4	168.13	2.4	169.00	168.00	1.6	1,299	0.12%
2023/06/06	24	167.19	17.1	167.70	167.00	7	1,276	0.55%
2023/06/05	0	165.58	3.1	166.18	166.00	-3.1	1,248	-0.25%
2023/06/02	11	162.77	26.3	163.77	162.50	-15.3	1,210	-1.26%
2023/05/31	11	161.64	8.1	160.00	158.50	2.9	1,124	0.26%
2023/05/30	47.1	158.83	41.1	157.21	155.00	6	1,050	0.57%
2023/05/29	12	156.38	8.1	155.51	154.00	3.9	968	0.40%
2023/05/26	10	151.45	9.4	152.56	152.00	0.6	1,035	0.06%
2023/05/25	2.1	143.52	0	145.00	142.50	2	1,025	0.20%
2023/05/19	0	0.00	1.1	137.50	137.50	-1.1	1,023	-0.10%
2023/05/18	1	136.50	0	0.00	136.50	1	1,048	0.10%
2023/05/17	0	0.00	5.1	136.00	136.50	-5.1	1,049	-0.48%
2023/05/16	5	134.50	0	0.00	135.00	5	1,057	0.47%
2023/05/10	0	132.50	0	0.00	132.50	0	1,140	0.00%
2023/05/04	0	133.00	2	131.75	132.00	-2	1,223	-0.16%
2023/05/03	10	133.00	10	134.85	133.00	0	1,255	0.00%
2023/04/28	0	0.00	1	133.00	135.50	-1	1,294	-0.08%
2023/04/27	15	131.50	6	131.50	132.00	9	1,293	0.70%
2023/04/26	0	0.00	1	131.00	131.50	-1	1,329	-0.08%
2023/04/25	2.2	129.58	0	0.00	129.00	2.2	1,384	0.16%
2023/04/24	0	0.00	0.1	135.00	135.50	-0.1	1,384	0.00%
2023/04/21	0	133.89	1	132.50	131.50	-1	1,429	-0.07%
2023/04/20	0	138.00	0	0.00	136.50	0	1,457	0.00%
2023/04/19	1	138.51	0	0.00	138.00	1	1,510	0.07%
2023/04/18	1.1	141.05	0	0.00	140.50	1.1	1,537	0.07%
2023/04/17	12	144.13	10	143.70	144.00	2	1,632	0.12%
2023/04/13	1	143.00	0	0.00	142.50	1	1,863	0.05%
2023/04/12	2	145.25	2	146.75	145.00	0	1,915	0.00%
2023/04/11	1	143.50	0	0.00	143.00	1	1,988	0.05%
2023/04/10	0	0.00	2	141.75	142.00	-2	1,991	-0.10%
2023/03/30	1	140.50	1	141.50	140.00	0	2,095	0.00%
2023/03/29	0	0.00	1	139.00	138.00	-1	2,134	-0.05%
2023/03/28	1	137.50	2	138.00	137.50	-1	2,206	-0.05%
2023/03/27	0	0.00	1	141.50	141.50	-1	2,252	-0.04%
2023/03/24	2	141.51	1	141.50	141.00	1	2,394	0.04%
2023/03/23	3	140.33	4.1	140.52	141.00	-1.1	2,797	-0.04%
2023/03/22	2.1	138.82	3	139.83	140.50	-0.9	2,910	-0.03%
2023/03/21	4	137.75	2	139.25	138.00	2	2,924	0.07%
2023/03/20	1	138.50	1	139.00	139.00	0	2,984	0.00%
2023/03/17	7	134.43	2.1	136.64	136.00	4.9	2,987	0.16%
2023/03/16	3	135.50	1	137.50	134.50	2	2,982	0.07%
2023/03/15	1	139.49	1	140.00	136.50	0	2,981	0.00%
2023/03/14	18	138.78	4	141.00	138.00	14	2,968	0.47%
2023/03/13	3.1	136.60	5	136.80	139.50	-1.9	2,949	-0.06%
2023/03/10	5.1	140.91	4	141.13	141.00	1.1	2,948	0.04%
2023/03/09	2.4	151.67	6	152.58	150.50	-3.6	2,966	-0.12%
2023/03/08	1	150.02	4	150.88	151.00	-3	2,983	-0.10%
2023/03/06	2	157.25	1	158.00	156.50	1	3,201	0.03%
2023/03/03	0	0.00	2.1	156.83	156.50	-2.1	3,268	-0.06%
2023/03/02	3	155.00	3	155.50	155.00	0	3,289	0.00%
2023/03/01	4	154.88	3	153.67	154.50	1	3,350	0.03%
2023/02/24	45	167.78	35.2	164.45	158.50	9.8	3,358	0.29%
2023/02/23	25	163.04	29	164.83	168.00	-4	3,320	-0.12%
2023/02/22	1.2	151.15	0	0.00	153.00	1.2	3,407	0.04%
2023/02/21	1	152.99	1.1	153.45	153.00	0	3,643	0.00%
2023/02/20	1	151.50	3.1	152.50	154.00	-2.1	3,685	-0.06%
2023/02/17	2	149.75	3.4	149.83	150.50	-1.4	3,674	-0.04%
2023/02/16	6	152.57	6	152.58	150.00	0	3,692	0.00%
2023/02/15	1	149.00	1	150.00	147.00	0	3,727	0.00%
2023/02/14	2	150.50	1.1	149.91	149.00	0.9	3,735	0.02%
2023/02/13	10	153.65	17.1	153.45	149.00	-7	3,751	-0.19%
2023/02/10	0	0.00	5	147.90	148.00	-5	3,716	-0.13%
2023/02/09	2	151.50	2.1	152.26	151.00	-0.1	3,776	0.00%
2023/02/08	6	152.42	1	152.50	152.00	5	3,802	0.13%
2023/02/07	9	151.61	5.1	150.91	152.50	4	3,809	0.10%
2023/02/06	6	146.42	5	147.50	149.00	1	3,798	0.03%
2023/02/03	3.1	148.02	6.1	148.01	147.00	-2.9	3,805	-0.08%
2023/02/02	1	153.50	2	154.50	151.50	-1	3,800	-0.03%
2023/02/01	12	154.99	4	153.38	152.00	8	3,795	0.21%
2023/01/31	1	151.50	1	151.50	151.50	0	3,832	0.00%
2023/01/30	5	150.80	6.4	151.87	150.00	-1.4	3,953	-0.04%
2023/01/17	0	0.00	6	147.00	145.50	-6	4,033	-0.15%
2023/01/16	3	149.33	2	147.75	147.50	1	4,084	0.02%
2023/01/13	17	148.76	17	148.50	146.50	0	4,062	0.00%
2023/01/12	0	0.00	6.1	146.52	145.00	-6.1	4,054	-0.15%
2023/01/11	3.2	148.06	13.8	146.08	147.50	-10.5	4,116	-0.26%
2023/01/10	11	155.95	13.1	156.11	155.50	-2	4,103	-0.05%
2023/01/09	4.3	154.40	7	154.07	156.00	-2.7	4,065	-0.07%
2023/01/06	4	148.00	6	148.92	150.00	-2	4,016	-0.05%
2023/01/05	30	155.07	39.1	150.66	147.00	-9.1	3,990	-0.23%
2023/01/04	29	150.46	22	151.20	149.00	7	3,891	0.18%
2023/01/03	52.1	148.75	54.1	149.20	149.00	-2.1	3,838	-0.05%
2022/12/30	7.1	143.21	5.1	143.50	142.00	2.1	3,662	0.06%
2022/12/29	32.1	142.30	33.1	144.12	143.00	-1	3,609	-0.03%
2022/12/28	1	139.00	0	0.00	135.00	1	3,518	0.03%
2022/12/27	7	140.79	9	141.33	139.50	-2	3,511	-0.06%
2022/12/26	2	142.00	3	142.17	138.50	-1	3,492	-0.03%
2022/12/23	1	136.00	3	138.33	140.50	-2	3,467	-0.06%
2022/12/22	3	135.33	4.1	135.24	136.50	-1.1	3,444	-0.03%
2022/12/21	3	134.83	2.3	138.09	133.00	0.7	3,430	0.02%
2022/12/20	12.1	142.15	6.2	141.06	135.50	6	3,393	0.18%
2022/12/19	18	141.39	24	140.94	141.00	-6	3,335	-0.18%
2022/12/16	21	148.57	17.2	149.15	148.50	3.8	3,307	0.12%
2022/12/15	105.7	149.12	101	150.57	151.00	4.7	3,199	0.15%	大買/大賣/
2022/12/14	18	139.28	29.5	141.12	143.50	-11.5	2,816	-0.41%
2022/12/13	5	130.70	5	130.90	130.50	0	2,739	0.00%
2022/12/12	5	130.20	14	133.78	128.50	-9	2,744	-0.33%
2022/12/09	1	126.50	2	126.00	127.00	-1	2,693	-0.04%
2022/12/08	3	126.50	1	125.50	124.50	2	2,735	0.07%
2022/12/07	0	125.50	0	0.00	125.00	0	2,884	0.00%
2022/12/06	5	128.80	1	131.94	127.50	4	2,945	0.13%
2022/12/05	21	131.19	2	131.25	131.00	19	2,955	0.64%
2022/12/02	5	130.80	7	130.79	130.00	-2	2,944	-0.07%
2022/12/01	7.2	133.37	4.1	133.98	131.50	3.1	2,919	0.10%
2022/11/30	2	130.25	4	129.13	130.00	-2	2,850	-0.07%
2022/11/29	5	129.20	5	129.70	128.50	0	2,828	0.00%
2022/11/28	48.1	135.90	38.1	135.36	132.50	10	2,782	0.36%
2022/11/25	6	127.75	9.9	135.79	136.50	-3.9	2,588	-0.15%
2022/11/24	2	123.76	12.1	124.36	124.50	-10	2,510	-0.40%
2022/11/23	25.1	124.81	6	122.83	122.00	19.1	2,482	0.77%
2022/11/22	3	130.00	9	126.83	126.50	-6	2,426	-0.25%
2022/11/21	12.1	130.37	8	129.88	129.50	4.1	2,397	0.17%
2022/11/18	15	127.10	24	127.56	131.50	-9	2,315	-0.39%
2022/11/17	38.3	119.18	44	121.30	124.50	-5.7	2,118	-0.27%
2022/11/16	0	0.00	4	112.00	113.50	-4	1,872	-0.21%
2022/11/15	1	105.50	1	104.00	103.50	0	1,825	0.00%
2022/11/14	1	104.50	5.1	104.93	104.50	-4.1	1,821	-0.23%
2022/11/11	10	103.30	5	102.90	101.50	5	1,799	0.28%
2022/11/10	1	106.00	1	104.00	105.00	0	1,741	0.00%
2022/11/09	0	106.00	2	105.50	106.00	-2	1,735	-0.11%
2022/11/08	11	104.00	20	103.98	102.00	-9	1,716	-0.52%
2022/11/07	19	104.63	16.6	106.15	103.50	2.4	1,709	0.14%
2022/11/04	6	101.33	6	100.91	101.00	0	1,644	0.00%
2022/11/03	3	100.83	5	101.30	103.00	-2	1,621	-0.12%
2022/11/02	0.1	100.00	0	0.00	101.00	0.1	1,601	0.00%
2022/11/01	13	98.19	3	98.70	99.20	10	1,594	0.63%
2022/10/31	2	99.25	2	100.05	98.00	0	1,580	0.00%
2022/10/28	4.1	101.83	4	99.40	98.80	0.1	1,564	0.01%
2022/10/27	6	102.33	4	102.50	102.50	2	1,543	0.13%
2022/10/26	32.1	103.50	33.1	103.54	100.50	-0.9	1,477	-0.06%
2022/10/25	54	98.96	60	98.09	99.10	-6	1,347	-0.45%
2022/10/24	5	97.14	24	97.35	98.00	-19	1,248	-1.52%
2022/10/21	6	92.33	4.3	91.84	91.40	1.7	1,193	0.14%
2022/10/20	15.3	93.95	7	95.19	91.40	8.3	1,184	0.70%
2022/10/19	19	96.24	23	95.63	94.70	-4	1,149	-0.35%
2022/10/18	13	90.63	3	91.47	91.00	10	1,074	0.93%
2022/10/17	0	0.00	2	84.30	86.70	-2	1,053	-0.19%
2022/10/13	1	85.18	4	84.03	83.00	-3	1,078	-0.28%
2022/10/12	1	85.20	1	84.70	85.90	0	1,123	0.00%
2022/10/11	5	86.36	5	86.70	85.10	0	1,124	0.00%
2022/10/07	4	89.15	4	89.40	88.80	0	1,120	0.00%
2022/10/06	4	89.48	2	90.25	89.90	2	1,128	0.18%
2022/10/05	11	89.49	3	90.34	89.70	8	1,136	0.70%
2022/10/04	1	89.00	2	88.70	88.90	-1	1,138	-0.09%
2022/10/03	2	86.35	1	86.00	85.90	1	1,146	0.09%
2022/09/30	1	85.50	2	84.10	85.30	-1	1,152	-0.09%
2022/09/29	1	85.50	0	0.00	85.50	1	1,154	0.09%
2022/09/28	5	85.00	3	85.27	83.20	2	1,153	0.17%
2022/09/27	0	0.00	4	86.30	88.00	-4	1,148	-0.35%
2022/09/26	4	88.48	3	88.70	86.50	1	1,141	0.09%
2022/09/23	17	91.12	4	92.85	91.10	13	1,135	1.15%
2022/09/22	4	94.03	5	96.26	93.20	-1	1,114	-0.09%
2022/09/21	9.1	101.55	8	99.24	97.30	1.1	1,078	0.10%
2022/09/20	13	104.69	8	103.63	103.00	5	1,048	0.48%
2022/09/19	10	107.35	16	107.09	108.50	-6	1,008	-0.60%
2022/09/16	8	105.81	3	106.17	103.00	5	979	0.51%
2022/09/15	14	108.32	8	108.31	107.00	6	962	0.62%
2022/09/14	38	109.79	28.1	108.29	108.00	9.9	919	1.08%
2022/09/13	13	103.35	13	105.73	107.00	0	772	-0.01%
2022/09/12	0	0.00	7	98.40	100.00	-7	721	-0.97%
2022/09/08	0	0.00	3	90.40	91.00	-3	745	-0.40%
2022/09/06	2.1	90.59	0	0.00	88.90	2.1	750	0.28%
2022/09/02	0.4	95.20	0	0.00	93.60	0.4	763	0.05%
2022/09/01	2	94.60	1	95.00	94.50	1	765	0.13%
2022/08/31	0	96.40	0	0.00	96.60	0	763	0.00%
2022/08/30	1	95.10	0	0.00	95.20	1	765	0.13%
2022/08/29	6	94.95	0	0.00	95.10	6	762	0.79%
2022/08/26	6	101.75	4	102.01	100.00	2	750	0.26%
2022/08/25	5	103.49	2.1	102.49	103.50	3	742	0.40%
2022/08/24	2	98.80	3	98.70	98.30	-1	732	-0.14%
2022/08/22	1	100.00	1	100.50	99.60	0	739	0.00%
2022/08/18	0	0.00	14	99.19	100.50	-14	761	-1.84%
2022/08/16	2	98.55	0	0.00	99.00	2	765	0.26%
2022/08/15	0	0.00	1	99.60	98.80	-1	764	-0.13%
2022/08/12	5	92.20	0	96.00	95.90	5	760	0.66%
2022/08/10	4	94.05	0	0.00	94.10	4	738	0.54%
2022/08/09	0	0.00	1	97.10	96.50	-1	734	-0.14%
2022/08/08	1	96.40	0	0.00	96.20	1	736	0.14%
2022/08/05	0	0.00	1	98.50	98.30	-1	744	-0.13%
2022/08/04	4.1	94.54	0	0.00	94.70	4.1	751	0.55%
2022/08/03	2	95.80	0	0.00	95.50	2	761	0.26%
2022/08/01	0.1	98.90	0	0.00	98.50	0.1	784	0.01%
2022/07/29	0	102.00	0	0.00	100.00	0	788	0.00%
2022/07/26	0.7	99.14	1	100.00	96.40	-0.3	795	-0.04%
2022/07/25	1	102.00	1	102.50	102.00	0	790	0.00%
2022/07/22	1	104.50	3	103.68	104.00	-2	794	-0.25%
2022/07/21	1	105.00	1	105.50	105.50	0	799	0.00%
2022/07/20	5.2	104.63	3	101.33	101.00	2.2	800	0.27%
2022/07/19	3.5	104.64	2	103.50	102.50	1.5	785	0.19%
2022/07/18	2	99.50	0	0.00	99.50	2	734	0.27%
2022/07/15	0.3	96.00	0	0.00	96.50	0.3	732	0.04%
2022/07/14	3	94.10	4	95.85	96.10	-1	731	-0.14%
2022/07/13	2	107.50	0	0.00	107.00	2	724	0.28%
2022/07/12	0	0.00	3.1	102.10	103.00	-3.1	722	-0.43%
2022/07/11	1	105.50	7	106.00	105.50	-6	722	-0.83%
2022/07/07	1.1	104.38	0	0.00	109.00	1.1	708	0.15%
2022/07/06	0	0.00	8	106.75	105.50	-8	708	-1.13%
2022/07/05	0	0.00	9	108.00	106.50	-9	716	-1.26%
2022/07/04	0	0.00	18	104.17	105.00	-18	736	-2.44%
2022/07/01	0	0.00	2	108.75	105.50	-2	749	-0.27%
2022/06/28	1	116.50	1	119.00	116.00	0	892	0.00%
2022/06/23	4	115.13	3	115.00	115.00	1	898	0.11%
2022/06/22	1.1	115.53	0	0.00	115.00	1.1	903	0.12%
2022/06/21	0	0.00	7	120.79	121.00	-7	899	-0.78%
2022/06/20	11	123.45	12	120.54	117.50	-1	892	-0.11%
2022/06/17	9	126.06	3	124.83	123.00	6	872	0.69%
2022/06/16	1.2	135.58	9	135.89	135.00	-7.8	828	-0.94%
2022/06/15	0	0.00	1	139.00	138.50	-1	854	-0.12%
2022/06/14	1	139.00	0	0.00	142.50	1	874	0.11%
2022/06/13	1	143.50	0	0.00	142.50	1	873	0.11%
2022/06/10	3	150.67	0	0.00	150.50	3	876	0.34%
2022/06/02	5	151.50	0	0.00	152.50	5	1,061	0.47%
2022/06/01	1	155.50	1	156.50	154.50	0	1,100	0.00%
2022/05/31	3	153.00	0	0.00	153.50	3	1,146	0.26%
2022/05/30	0	0.00	2	154.25	156.00	-2	1,165	-0.17%
2022/05/27	1	148.00	2	148.75	148.00	-1	1,184	-0.08%
2022/05/26	3	146.16	0	0.00	143.50	3	1,233	0.25%
2022/05/25	0	150.00	2	150.25	149.50	-2	1,256	-0.16%
2022/05/24	4.1	150.50	0	0.00	148.50	4.1	1,275	0.32%
2022/05/23	3	152.17	0	0.00	153.00	3	1,299	0.23%
2022/05/20	5	154.60	0	0.00	154.00	5	1,348	0.37%
2022/05/19	1	155.50	1	158.00	158.00	0	1,365	0.00%
2022/05/17	0	0.00	1	157.00	160.00	-1	1,390	-0.07%
2022/05/12	1	149.00	1	150.50	149.00	0	1,412	0.00%
2022/05/10	13	153.42	13	151.46	154.00	0	1,414	0.00%
2022/05/09	0	151.00	0	0.00	151.00	0	1,421	0.00%
2022/05/04	0	0.00	1	163.00	162.50	-1	1,444	-0.07%
2022/05/03	1	161.50	0	0.00	159.50	1	1,460	0.07%
2022/04/29	0	0.00	1	170.00	166.00	-1	1,462	-0.07%
2022/04/28	2	166.00	1	168.00	165.00	1	1,469	0.07%
2022/04/25	0	165.50	0	0.00	164.00	0	1,454	0.00%
2022/04/20	1	175.00	0	0.00	176.50	1	1,475	0.07%
2022/04/18	1	171.46	2	170.75	171.00	-1	1,527	-0.06%
2022/04/15	0	171.50	0	0.00	170.00	0	1,543	0.00%
2022/04/14	2	176.00	1	179.00	176.00	1	1,597	0.06%
2022/04/12	0	0.00	2	174.75	174.50	-2	1,726	-0.12%
2022/04/11	4	177.50	1	180.00	177.00	3	1,752	0.17%
2022/04/08	1	187.77	2	182.25	180.50	-1	1,774	-0.05%
2022/04/07	3	187.82	2	186.75	186.50	1	1,768	0.06%
2022/04/06	5	193.60	1	192.52	192.50	4	1,780	0.22%
2022/04/01	6	207.91	1	211.50	205.50	5	1,798	0.28%
2022/03/31	15	212.93	17	215.67	215.00	-2	1,793	-0.11%
2022/03/30	1	203.50	1	201.00	202.50	0	1,814	0.00%
2022/03/28	1	198.00	1	200.00	201.00	0	1,839	0.00%
2022/03/25	1	199.50	0	0.00	198.00	1	1,862	0.05%
2022/03/24	0	199.00	2	201.25	199.00	-2	1,882	-0.10%
2022/03/23	1	199.00	0	0.00	199.00	1	1,911	0.05%
2022/03/22	0	200.00	1	199.50	200.00	-1	2,015	-0.05%
2022/03/21	0	0.00	1	204.50	203.00	-1	2,104	-0.05%
2022/03/18	1	204.00	0	0.00	203.50	1	2,212	0.05%
2022/03/17	0	205.00	4	203.00	203.50	-4	2,317	-0.17%
2022/03/15	3	195.00	1.1	198.27	195.00	1.9	2,494	0.08%
2022/03/14	1	198.50	4	198.13	201.00	-3	2,670	-0.11%
2022/03/11	7.1	197.99	2	198.75	201.00	5.1	2,715	0.19%
2022/03/10	1	216.50	1	217.50	216.00	0	2,708	0.00%
2022/03/09	1	206.50	0	0.00	206.00	1	2,721	0.04%
2022/03/08	2	213.23	9	208.11	205.00	-7	2,793	-0.25%
2022/03/07	1	212.01	2	215.50	212.00	-1	2,876	-0.03%
2022/03/04	13.1	227.54	3	226.50	229.00	10.1	2,974	0.34%
2022/03/03	7	237.86	5	240.20	239.50	2	2,985	0.07%
2022/03/02	12	236.25	2	238.50	238.00	10	3,020	0.33%
2022/03/01	12	237.58	12	238.83	242.00	0	3,105	0.00%
2022/02/25	9	222.98	12	222.88	225.00	-3	3,078	-0.10%
2022/02/24	11	214.68	2	212.25	212.00	9	3,064	0.29%
2022/02/23	2	220.75	2	221.25	221.00	0	3,108	0.00%
2022/02/22	5.2	215.54	7	217.86	213.00	-1.8	3,149	-0.06%
2022/02/21	1	230.00	2	233.25	234.50	-1	3,198	-0.03%
2022/02/18	2	228.50	1	232.00	228.00	1	3,346	0.03%
2022/02/17	3	232.66	5	230.90	229.50	-2	3,392	-0.06%
2022/02/16	4	233.12	2.1	234.88	232.00	1.9	3,483	0.06%
2022/02/15	3.1	232.97	1	234.50	230.50	2.1	3,715	0.06%
2022/02/14	3	229.33	2	230.00	231.50	1	3,879	0.03%
2022/02/11	3	242.00	0	0.00	238.00	3	4,015	0.07%
2022/02/10	4	245.00	1	242.00	242.00	3	4,145	0.07%
2022/02/09	1	250.50	2	250.50	248.50	-1	4,286	-0.02%
2022/02/08	4	245.13	5	244.50	241.00	-1	4,390	-0.02%
2022/02/07	1	234.50	1	236.50	239.00	0	4,385	0.00%
2022/01/26	2	233.75	2	235.25	230.00	0	4,406	0.00%
2022/01/25	1	239.00	1	232.00	232.00	0	4,428	0.00%
2022/01/24	3	239.50	5	242.20	243.50	-2	4,481	-0.04%
2022/01/21	2	247.25	2	252.50	247.50	0	4,523	0.00%
2022/01/20	6	256.08	3	255.17	251.50	3	4,519	0.07%
2022/01/19	2	257.50	2	255.25	253.00	0	4,519	0.00%
2022/01/18	3	259.17	5	259.80	258.00	-2	4,536	-0.04%
2022/01/17	7	256.21	8	254.94	256.00	-1	4,551	-0.02%
2022/01/14	7	250.21	7	248.29	250.50	0	4,571	0.00%
2022/01/13	2	251.25	1	255.00	249.50	1	4,698	0.02%
2022/01/12	2	255.25	2.2	252.76	255.00	-0.2	4,789	0.00%
2022/01/11	10	252.05	9	251.72	253.50	1	4,926	0.02%
2022/01/10	13	253.65	11	252.50	258.00	2	4,988	0.04%
2022/01/07	10	253.14	14	250.32	250.00	-4	4,977	-0.08%
2022/01/06	30	263.51	33.1	265.41	260.00	-3	4,929	-0.06%
2022/01/05	18.1	268.51	6.4	264.44	262.00	11.7	4,848	0.24%
2022/01/04	4.1	277.60	7	284.93	277.50	-3	4,832	-0.06%
2022/01/03	18.1	283.85	18.1	282.92	280.00	-0.1	4,833	0.00%
2021/12/30	6	280.00	8.3	280.63	281.50	-2.3	4,840	-0.05%
2021/12/29	9.4	277.22	4	278.75	278.00	5.4	4,842	0.11%
2021/12/28	6.1	279.61	9	281.06	282.50	-2.9	4,828	-0.06%
2021/12/27	11.1	275.95	8	273.06	272.50	3.1	4,794	0.06%
2021/12/24	30	277.88	38	279.39	277.50	-8	4,773	-0.17%
2021/12/23	3	267.00	3.4	267.99	267.50	-0.4	4,697	-0.01%
2021/12/22	2	269.25	3	269.17	270.00	-1	4,711	-0.02%
2021/12/21	1	269.00	1.1	271.69	268.50	-0.1	4,777	0.00%
2021/12/20	13	274.23	8	272.80	269.00	5	4,840	0.10%
2021/12/17	22	277.52	28	277.79	272.00	-6	4,866	-0.12%
2021/12/16	41	283.11	47	281.16	278.00	-6	4,870	-0.12%
2021/12/15	39.1	276.83	49.2	275.69	279.50	-10.1	4,762	-0.21%
2021/12/14	67.1	272.78	66.1	273.40	264.50	1	4,669	0.02%
2021/12/13	67.2	282.05	43	278.80	269.00	24.1	4,557	0.53%
2021/12/10	37.2	280.90	46	283.30	283.00	-8.8	4,419	-0.20%
2021/12/09	58	282.87	45	281.91	287.50	13	4,341	0.30%
2021/12/08	50	265.23	64.2	267.50	286.50	-14.2	4,216	-0.34%
2021/12/07	32.1	254.52	39	256.06	260.50	-6.9	4,029	-0.17%
2021/12/06	22.2	243.45	19	245.82	246.00	3.2	3,943	0.08%
2021/12/03	14.2	249.56	22	250.52	250.50	-7.8	3,905	-0.20%
2021/12/02	37.2	249.89	21	248.29	246.50	16.2	3,886	0.42%
2021/12/01	41.1	247.20	50	248.88	250.00	-8.9	3,819	-0.23%
2021/11/30	35.1	239.40	46	241.95	239.00	-11	3,705	-0.30%
2021/11/29	6	223.33	7.2	224.90	226.00	-1.2	3,576	-0.03%
2021/11/26	20	233.90	14.1	234.41	227.00	5.9	3,527	0.17%
2021/11/25	28.1	240.60	30	243.32	236.00	-1.9	3,475	-0.05%
2021/11/24	20	232.40	9.1	235.53	229.50	10.9	3,362	0.32%
2021/11/23	6	233.67	3	234.14	231.00	3	3,336	0.09%
2021/11/22	8	236.94	28.1	233.79	239.00	-20.1	3,327	-0.60%
2021/11/19	33.1	241.71	12	248.58	240.50	21.1	3,285	0.64%
2021/11/18	36.1	250.44	18	251.00	248.00	18.1	3,237	0.56%
2021/11/17	28	245.61	41.2	245.50	258.50	-13.2	3,146	-0.42%
2021/11/16	18.2	239.19	14.1	240.83	235.00	4.1	2,983	0.14%
2021/11/15	25.1	238.17	27.1	237.24	239.00	-2	2,925	-0.07%
2021/11/12	46.1	240.56	52	240.04	241.50	-5.9	2,849	-0.21%
2021/11/11	24	221.69	26.1	229.11	237.50	-2.1	2,615	-0.08%
2021/11/10	80.1	205.50	77	206.08	216.00	3.1	2,457	0.13%
2021/11/09	22.2	201.54	27	202.44	205.50	-4.8	2,324	-0.21%
2021/11/08	33.2	195.12	39.1	194.40	195.00	-5.9	2,192	-0.27%
2021/11/05	10	185.30	13	185.92	184.50	-3	2,081	-0.14%
2021/11/04	5.1	179.88	0	0.00	178.00	5.1	1,971	0.26%
2021/11/03	2	175.50	2	180.00	180.50	0	1,963	0.00%
2021/11/02	3	175.67	2	178.50	177.50	1	1,956	0.05%
2021/11/01	5	180.10	11	179.64	180.00	-6	1,924	-0.31%
2021/10/29	5	175.30	12.1	171.80	173.50	-7.1	1,860	-0.38%
2021/10/28	1	164.00	0	0.00	163.50	1	1,818	0.05%
2021/10/27	5	167.30	0	0.00	168.00	5	1,831	0.27%
2021/10/26	1	167.00	3	169.33	167.00	-2	1,879	-0.11%
2021/10/25	3	166.33	2.1	166.49	166.00	0.9	1,881	0.05%
2021/10/22	7	169.07	12	167.50	170.00	-5	1,883	-0.27%
2021/10/21	45	178.60	34.2	180.07	169.50	10.8	1,892	0.57%
2021/10/20	18	178.89	23	181.39	183.00	-5	1,785	-0.28%
2021/10/19	49.1	179.60	41	178.48	183.00	8.1	1,690	0.48%
2021/10/18	8	168.06	10.6	174.28	177.50	-2.6	1,548	-0.17%
2021/10/15	2	161.50	0	0.00	161.50	2	1,456	0.14%
2021/10/13	0	158.50	3.3	159.14	158.00	-3.3	1,473	-0.22%
2021/10/12	1	154.56	5	154.50	154.50	-4	1,471	-0.27%
2021/10/08	4	164.63	1	163.50	162.00	3	1,449	0.21%
2021/10/07	3	162.33	2.3	162.67	162.00	0.7	1,417	0.05%
2021/10/06	2	162.25	12	156.46	156.50	-10	1,387	-0.72%
2021/10/05	1	160.00	5	153.00	161.50	-4	1,400	-0.29%
2021/10/04	3	153.17	6	153.17	155.50	-3	1,405	-0.21%
2021/10/01	1	155.50	5.1	155.88	152.00	-4.1	1,412	-0.29%
2021/09/30	4	161.13	6.1	158.15	161.00	-2.1	1,403	-0.15%
2021/09/29	6.2	157.74	4.1	161.34	159.00	2.2	1,375	0.16%
2021/09/28	11.1	164.20	8	164.75	164.50	3.1	1,350	0.23%
2021/09/27	6.1	156.97	6	156.75	157.50	0.1	1,283	0.01%
2021/09/24	0	153.50	5	157.10	163.50	-5	1,204	-0.42%
2021/09/23	2	151.75	4	149.13	149.00	-2	1,173	-0.17%
2021/09/22	1	141.50	1	143.00	143.00	0	1,166	0.00%
2021/09/17	0	0.00	1	145.50	146.50	-1	1,182	-0.08%
2021/09/15	2.1	142.23	0	0.00	142.00	2.1	1,256	0.17%
2021/09/14	5	144.00	3	143.67	145.00	2	1,309	0.15%
2021/09/13	1	147.00	0	0.00	145.50	1	1,396	0.07%
2021/09/10	3.1	142.30	0	0.00	142.50	3.1	1,463	0.21%
2021/09/09	0	0.00	0	140.00	141.00	0	1,543	0.00%
2021/09/08	3.2	140.22	3	138.67	139.00	0.2	1,667	0.01%
2021/09/07	7	146.79	6	148.08	146.00	1	1,775	0.06%
2021/09/06	5	142.50	5	142.80	144.50	0	1,752	0.00%
2021/09/03	0	0.00	2	140.00	140.00	-2	1,752	-0.11%
2021/09/02	1.6	139.84	1	139.50	138.50	0.6	1,769	0.03%
2021/08/31	0	0.00	2	140.00	141.00	-2	1,763	-0.11%
2021/08/30	3	141.00	1	142.00	139.50	2	1,767	0.11%
2021/08/27	0.1	140.50	1	140.50	140.50	-0.9	1,773	-0.05%
2021/08/26	8	140.82	2	143.25	141.00	6	1,772	0.34%
2021/08/25	1.1	140.81	4	141.88	143.50	-2.9	1,778	-0.16%
2021/08/24	5	138.00	0	0.00	135.50	5	1,768	0.28%
2021/08/23	1	135.43	2	135.25	134.50	-1	1,752	-0.05%
2021/08/20	0.2	127.75	0	0.00	126.50	0.2	1,748	0.01%
2021/08/19	2.1	131.02	0	129.94	128.00	2.1	1,746	0.12%
2021/08/18	9	134.72	7	130.64	136.50	2	1,749	0.11%
2021/08/17	3.2	133.20	3	130.83	130.50	0.2	1,741	0.01%
2021/08/16	4.2	136.93	4	136.13	137.50	0.2	1,736	0.01%
2021/08/13	5.2	139.70	0.2	139.00	139.50	5	1,725	0.29%
2021/08/12	0.2	144.75	2	144.00	144.00	-1.8	1,715	-0.10%
2021/08/11	7.2	147.83	9	147.22	147.00	-1.9	1,719	-0.11%
2021/08/10	1	156.00	5	156.70	156.00	-4	1,693	-0.24%
2021/08/09	0.3	160.17	0.2	160.00	160.00	0.1	1,706	0.01%
2021/08/06	3.2	163.73	0	0.00	162.50	3.2	1,720	0.19%
2021/08/04	0	172.00	0	0.00	170.00	0	1,775	0.00%
2021/08/03	2	168.50	0	0.00	168.50	2	1,818	0.11%
2021/08/02	1	173.03	0	0.00	171.50	1	1,866	0.06%
2021/07/30	4	174.25	7.3	173.34	168.50	-3.3	1,873	-0.18%
2021/07/29	3.1	169.62	0	0.00	165.00	3.1	1,869	0.16%
2021/07/28	3	169.00	4	169.88	169.50	-1	1,966	-0.05%
2021/07/27	21.3	174.98	21.1	173.86	167.00	0.2	2,102	0.01%
2021/07/26	9	170.44	1	171.50	169.00	8	2,160	0.37%
2021/07/23	1	162.00	0	0.00	162.00	1	2,183	0.05%
2021/07/22	1	162.50	8	163.69	161.00	-7	2,180	-0.32%
2021/07/21	1.1	164.17	2	164.75	164.00	-0.9	2,173	-0.04%
2021/07/20	0.2	170.23	0	0.00	168.00	0.2	2,162	0.01%
2021/07/19	2.2	167.44	1	171.00	167.00	1.2	2,146	0.05%
2021/07/16	2.2	176.64	1.2	178.43	176.00	1	2,134	0.05%
2021/07/14	0	0.00	0.3	178.50	178.00	-0.3	2,125	-0.01%
2021/07/13	4	182.86	0	0.00	178.00	4	2,145	0.19%
2021/07/12	10	179.50	24	178.71	182.00	-14	2,167	-0.65%
2021/07/09	4	186.13	1	187.50	183.00	3	2,131	0.14%
2021/07/08	4.2	191.30	1	195.00	190.50	3.2	2,129	0.15%
2021/07/07	1	189.00	1	188.00	188.50	0	2,135	0.00%
2021/07/06	1	191.00	2.2	190.59	188.50	-1.2	2,166	-0.06%
2021/07/05	5	192.70	4	192.13	191.50	1	2,169	0.05%
2021/07/02	1.2	190.35	0	0.00	190.00	1.2	2,170	0.05%
2021/07/01	2.1	190.19	1.1	190.05	187.00	1.1	2,157	0.05%
2021/06/30	2	192.25	2.1	192.99	193.00	-0.1	2,149	0.00%
2021/06/29	5	204.90	9	205.72	205.00	-4	2,124	-0.19%
2021/06/28	6	201.58	5.5	201.74	202.00	0.5	2,103	0.02%
2021/06/25	6	201.92	12	202.00	199.00	-6	2,083	-0.29%
2021/06/24	8.1	208.84	7	207.36	208.00	1.1	2,045	0.06%
2021/06/23	4	210.99	4.1	210.76	213.50	-0.1	2,010	0.00%
2021/06/22	17.2	208.29	19	206.34	207.00	-1.8	1,967	-0.09%
2021/06/21	9.1	204.27	15.2	206.74	209.00	-6.1	1,880	-0.32%
2021/06/18	8.4	196.25	16	198.16	201.50	-7.6	1,812	-0.42%
2021/06/17	16.1	190.37	13.1	191.23	193.50	3	1,747	0.17%
2021/06/16	7.1	184.35	7.8	183.63	181.00	-0.7	1,632	-0.05%
2021/06/15	0	0.00	0	169.67	169.50	0	1,535	0.00%
2021/06/11	1	169.00	0	0.00	168.00	1	1,528	0.07%
2021/06/10	0	0.00	14	169.21	172.50	-14	1,524	-0.92%
2021/06/09	0	0.00	2	167.75	169.00	-2	1,523	-0.13%
2021/06/08	1	165.00	1	165.00	165.00	0	1,560	0.00%
2021/06/07	2	162.25	0	0.00	163.50	2	1,571	0.13%
2021/06/04	0	0.00	4	164.25	162.00	-4	1,564	-0.26%
2021/06/03	0	0.00	0.2	165.00	165.50	-0.2	1,561	-0.01%
2021/06/02	5.3	167.40	0	0.00	166.00	5.3	1,559	0.34%
2021/06/01	1	166.00	3	167.67	166.00	-2	1,549	-0.13%
2021/05/31	0	0.00	2	162.00	162.50	-2	1,540	-0.13%
2021/05/27	1	162.50	1	164.50	164.50	0	1,548	0.00%
2021/05/26	0	0.00	3	160.67	162.50	-3	1,577	-0.19%
2021/05/25	2	160.50	1	160.50	159.00	1	1,573	0.06%
2021/05/21	4	152.75	28	152.09	153.00	-24	1,584	-1.51%
2021/05/20	1	152.50	0	0.00	151.50	1	1,589	0.06%
2021/05/18	6	149.42	9.1	149.01	150.00	-3.1	1,575	-0.19%
2021/05/17	3.2	143.35	27	140.91	142.00	-23.8	1,573	-1.51%
2021/05/14	9	157.21	3.2	156.42	152.50	5.9	1,547	0.38%
2021/05/13	7.1	153.56	6.5	154.23	158.00	0.6	1,519	0.04%
2021/05/12	8	157.06	6.1	159.10	155.00	1.9	1,491	0.13%
2021/05/11	54.5	167.29	25.5	166.44	163.00	29	1,441	2.01%
2021/05/10	8.2	177.31	10	177.85	178.50	-1.8	1,396	-0.13%
2021/05/07	7	173.00	6	172.75	174.00	1	1,339	0.07%
2021/05/06	18.5	169.36	8	172.00	166.50	10.5	1,317	0.80%
2021/05/05	38.1	178.45	17	180.21	176.00	21.1	1,283	1.65%
2021/05/04	20	177.23	18.2	178.30	185.50	1.9	1,172	0.16%
2021/05/03	44.1	175.50	12.1	173.99	169.00	32	1,022	3.13%
2021/04/29	3	170.00	7.3	170.29	170.50	-4.3	935	-0.46%
2021/04/28	1.1	157.00	0	0.00	155.00	1.1	890	0.12%
2021/04/27	1	157.03	0	0.00	157.00	1	909	0.11%
2021/04/26	7	158.07	5	156.90	157.50	2	913	0.22%
2021/04/22	2	156.75	3	157.33	156.50	-1	925	-0.11%
2021/04/19	3	165.83	0	165.50	165.00	3	913	0.33%
2021/04/16	0	165.50	3.1	165.23	166.00	-3.1	899	-0.34%
2021/04/15	0.1	157.00	1	157.00	157.00	-0.9	876	-0.10%
2021/04/14	1	155.50	0	0.00	155.50	1	875	0.11%
2021/04/13	2.1	162.27	0	0.00	157.50	2.1	863	0.24%
2021/04/12	2	166.50	3	167.17	166.50	-1	836	-0.12%
2021/04/09	1	162.00	0	0.00	163.00	1	802	0.12%
2021/04/08	0	0.00	1	162.50	164.00	-1	794	-0.13%
2021/04/07	2	159.00	1	161.00	160.00	1	783	0.13%
2021/03/31	0	0.00	1	161.50	160.50	-1	784	-0.13%
2021/03/29	0	0.00	7	161.29	160.50	-7	773	-0.90%
2021/03/26	1	158.50	0	0.00	158.50	1	773	0.13%
2021/03/23	1	158.00	0	0.00	156.00	1	777	0.13%
2021/03/22	2	157.50	1	158.50	158.50	1	774	0.13%
2021/03/19	3	161.67	1	161.50	162.00	2	764	0.26%
2021/03/18	2.1	160.13	2.5	161.80	163.00	-0.4	755	-0.05%
2021/03/17	0	0.00	1	160.00	158.50	-1	756	-0.13%
2021/03/16	1	159.00	0	0.00	159.50	1	767	0.13%
2021/03/15	1	159.00	0	0.00	160.50	1	780	0.13%
2021/03/12	3	159.00	4	160.88	155.50	-1	780	-0.13%
2021/03/11	0	0.00	1	154.00	154.00	-1	733	-0.14%
2021/03/10	0	0.00	1	152.00	152.50	-1	727	-0.14%
2021/03/09	1	151.00	0	0.00	151.00	1	730	0.14%
2021/03/08	1	152.00	0	0.00	152.00	1	753	0.13%
2021/03/05	3	151.00	0	0.00	151.50	3	781	0.38%
2021/03/02	3	160.00	3	158.17	157.00	0	781	0.00%
2021/02/26	6	156.58	6	158.58	156.00	0	773	0.00%
2021/02/25	1	155.00	1	157.00	153.50	0	748	0.00%
2021/02/24	1	152.50	0	0.00	152.00	1	759	0.13%
2021/02/23	0	0.00	1	155.00	155.00	-1	777	-0.13%
2021/02/22	1	150.05	1	151.50	151.50	0	771	0.00%
2021/02/19	0	0.00	1	148.00	148.50	-1	771	-0.13%
2021/02/18	0	0.00	0	149.50	150.00	0	779	0.00%
2021/02/17	1	152.00	3	147.83	149.50	-2	782	-0.26%
2021/02/05	1	143.50	1	142.00	142.00	0	780	0.00%
2021/02/01	1	138.00	0	0.00	139.50	1	861	0.12%
2021/01/29	3	143.50	1	143.01	142.00	2	924	0.21%
2021/01/28	5	146.80	1	146.00	146.00	4	952	0.42%
2021/01/27	0	0.00	4	151.13	151.00	-4	959	-0.42%
2021/01/26	1	147.00	2	148.25	146.50	-1	947	-0.10%
2021/01/25	3	147.85	4	149.25	149.00	-1	952	-0.10%
2021/01/22	1	150.50	2	150.25	151.00	-1	950	-0.11%
2021/01/21	0	0.00	1	155.50	152.00	-1	949	-0.11%
2021/01/20	9	153.28	0	0.00	151.50	9	994	0.91%
2021/01/18	1	154.50	2	159.50	160.00	-1	1,041	-0.10%
2021/01/15	2.1	159.00	8	162.13	157.00	-5.9	1,069	-0.55%
2021/01/13	1	158.00	1	158.00	158.00	0	1,139	0.00%
2021/01/12	6	157.58	0	0.00	155.00	6	1,146	0.52%
2021/01/11	1.1	161.07	1	161.50	160.50	0.1	1,147	0.01%
2021/01/08	0	160.00	2	158.50	159.00	-2	1,152	-0.17%
2021/01/07	1	155.00	1	156.50	155.50	0	1,155	0.00%
2021/01/06	3	155.67	0	0.00	155.00	3	1,160	0.26%
2021/01/04	0	0.00	1	159.50	158.00	-1	1,172	-0.09%
2020/12/29	1	154.50	0	0.00	153.00	1	1,189	0.08%
2020/12/28	0.1	157.00	1	159.00	156.00	-0.9	1,185	-0.07%
2020/12/25	0	0.00	1	158.00	158.00	-1	1,182	-0.08%
2020/12/22	1	156.50	5	157.00	156.00	-4	1,194	-0.33%
2020/12/17	1	162.50	1.1	163.93	161.00	-0.1	1,210	0.00%
2020/12/16	0	0.00	1	161.50	162.50	-1	1,207	-0.08%
2020/12/15	1	158.50	0	0.00	158.50	1	1,210	0.08%
2020/12/14	0.1	162.00	0	0.00	162.00	0.1	1,209	0.00%
2020/12/11	8.2	161.90	0	0.00	161.50	8.2	1,220	0.67%
2020/12/10	12	172.83	6	167.83	168.00	6	1,204	0.50%
2020/12/09	3	172.50	3	173.33	173.00	0	1,204	0.00%
2020/12/08	2	167.50	5	169.10	169.00	-3	1,190	-0.25%
2020/12/07	3.3	164.06	0	0.00	163.50	3.3	1,185	0.28%
2020/12/04	0.1	165.00	0	0.00	166.00	0.1	1,198	0.01%
2020/12/02	5	167.60	3	167.50	168.00	2	1,239	0.16%
2020/12/01	2	170.00	5	171.10	171.00	-3	1,238	-0.24%
2020/11/30	3	168.83	4	171.50	167.00	-1	1,238	-0.08%
2020/11/27	3	167.83	2	169.50	169.50	1	1,249	0.08%
2020/11/26	1	168.50	0	0.00	168.00	1	1,286	0.08%
2020/11/25	2	171.50	2	170.25	167.50	0	1,324	0.00%
2020/11/24	3	170.67	2	170.50	169.00	1	1,375	0.07%
2020/11/23	7	171.14	8	171.88	171.00	-1	1,407	-0.07%
2020/11/20	2	170.75	6	171.75	170.50	-4	1,460	-0.27%
2020/11/19	2	170.25	6	169.75	168.50	-4	1,618	-0.25%
2020/11/18	2	168.00	1	168.00	167.00	1	1,696	0.06%
2020/11/17	2	167.50	2	166.75	166.50	0	1,739	0.00%
2020/11/16	0	0.00	1	165.50	166.00	-1	1,773	-0.06%
2020/11/13	1	163.50	1	166.00	163.50	0	1,818	0.00%
2020/11/11	3.1	163.85	1	166.48	162.00	2.1	2,045	0.10%
2020/11/10	8	167.81	11	167.77	166.00	-3	2,140	-0.14%
2020/11/09	5	172.60	4	174.00	174.00	1	2,132	0.05%
2020/11/06	16.1	173.28	20.1	171.28	172.50	-4	2,113	-0.19%
2020/11/05	14	163.61	9	164.78	163.00	5	2,060	0.24%
2020/11/04	5.1	155.33	1	156.01	157.50	4.1	2,059	0.20%
2020/11/03	2	160.50	2	161.00	159.00	0	2,073	0.00%
2020/11/02	3.2	158.14	5	159.70	159.50	-1.9	2,164	-0.09%
2020/10/30	5	164.90	4	164.88	164.50	1	2,273	0.04%
2020/10/29	3	168.17	2	168.00	167.50	1	2,306	0.04%
2020/10/28	15	171.97	5	172.90	170.50	10	2,313	0.43%
2020/10/27	2	170.25	5	171.40	169.00	-3	2,275	-0.13%
2020/10/26	4	165.00	2	166.50	164.50	2	2,231	0.09%
2020/10/23	5.1	163.82	3	166.50	165.00	2.1	2,240	0.09%
2020/10/22	1	168.50	0	0.00	167.50	1	2,250	0.04%
2020/10/21	1	173.50	2	170.50	173.50	-1	2,266	-0.04%
2020/10/20	1	163.50	0	0.00	164.00	1	2,244	0.04%
2020/10/19	0	0.00	1	167.50	167.50	-1	2,257	-0.04%
2020/10/14	1	171.00	0	0.00	169.50	1	2,338	0.04%
2020/10/13	0	0.00	1	167.00	167.50	-1	2,406	-0.04%
2020/10/08	4	173.25	1	173.00	170.50	3	2,517	0.12%
2020/09/29	4	177.88	3	176.17	175.50	1	2,912	0.03%
2020/09/25	2	178.00	1	179.50	173.00	1	3,189	0.03%
2020/09/24	3.1	182.56	2	180.00	179.50	1.1	3,320	0.03%
2020/09/23	0	0.00	1	188.50	188.50	-1	3,339	-0.03%
2020/09/22	0	0.00	1	192.00	188.50	-1	3,370	-0.03%
2020/09/21	4	192.88	3	189.50	189.50	1	3,424	0.03%
2020/09/18	0	0.00	2	191.75	193.00	-2	3,434	-0.06%
2020/09/17	2	193.00	2	192.00	190.50	0	3,462	0.00%
2020/09/16	2	191.50	3	193.33	189.50	-1	3,484	-0.03%
2020/09/15	0	0.00	3	188.00	188.50	-3	3,492	-0.09%
2020/09/14	1	185.50	0	0.00	186.00	1	3,513	0.03%
2020/09/11	2	180.50	2	181.50	179.50	0	3,532	0.00%
2020/09/10	7	186.29	3	184.50	182.00	4	3,551	0.11%
2020/09/09	2	182.00	5	182.20	188.00	-3	3,561	-0.08%
2020/09/08	1	188.50	3	187.33	185.00	-2	3,573	-0.06%
2020/09/07	4.2	192.57	0	0.00	188.50	4.2	3,645	0.12%
2020/09/04	1	193.00	3	194.00	199.50	-2	3,884	-0.05%
2020/09/03	5	197.10	8.1	200.53	195.00	-3.1	3,896	-0.08%
2020/09/02	4	198.88	2	199.25	197.00	2	3,903	0.05%
2020/09/01	4	197.00	2	201.25	195.50	2	3,919	0.05%
2020/08/31	1	198.00	3	202.17	199.00	-2	3,943	-0.05%
2020/08/28	5	196.60	5	198.90	197.50	0	4,003	0.00%
2020/08/27	3	194.00	6	195.33	194.00	-3	4,066	-0.07%
2020/08/26	9	194.06	14	201.43	194.00	-5	4,069	-0.12%
2020/08/25	22.1	200.87	14.1	199.35	203.50	8	4,036	0.20%
2020/08/24	11	179.73	18	180.56	188.00	-7	3,950	-0.18%
2020/08/21	6.1	177.44	3	177.17	178.00	3.1	3,915	0.08%
2020/08/20	11.1	181.17	13	181.46	178.50	-1.9	3,960	-0.05%
2020/08/19	33	197.70	27	191.93	191.50	6	4,033	0.15%
2020/08/18	33	194.61	49.1	195.87	200.00	-16.1	4,208	-0.38%
2020/08/17	35	194.11	23.1	195.25	193.50	11.9	4,351	0.27%
2020/08/14	11	181.64	17	181.71	182.50	-6	4,355	-0.14%
2020/08/13	2	170.00	2	171.00	170.50	0	4,345	0.00%
2020/08/12	1	172.00	2	170.25	168.00	-1	4,377	-0.02%
2020/08/11	4	173.50	2	172.75	172.00	2	4,442	0.05%
2020/08/10	4	176.88	7	176.73	173.50	-3	4,578	-0.07%
2020/08/07	4	178.63	3	179.33	178.50	1	4,722	0.02%
2020/08/06	23	182.33	25	178.42	179.00	-2	4,939	-0.04%
2020/08/05	5	174.30	22.5	179.80	185.50	-17.5	5,138	-0.34%
2020/08/04	5	162.90	0	0.00	169.00	5	5,108	0.10%
2020/08/03	7	168.79	2	168.75	165.50	5	5,098	0.10%
2020/07/31	11	168.55	2	168.75	168.50	9	5,140	0.18%
2020/07/30	3	169.83	1	170.00	169.50	2	5,150	0.04%
2020/07/29	1	169.00	2	171.00	172.00	-1	5,187	-0.02%
2020/07/28	7	168.21	3	167.83	167.00	4	5,217	0.08%
2020/07/27	0	0.00	8.1	173.81	174.00	-8.1	5,239	-0.15%
2020/07/24	8.1	171.49	17	170.76	165.50	-8.9	5,284	-0.17%
2020/07/23	6	170.08	9	171.39	171.50	-3	5,307	-0.06%
2020/07/22	3	172.00	13	173.65	172.00	-10	5,350	-0.19%
2020/07/21	12	177.71	2	177.50	174.50	10	5,381	0.19%
2020/07/20	2	168.50	5.1	172.29	178.00	-3.1	5,429	-0.06%
2020/07/17	42	175.13	19	173.00	170.50	23	5,538	0.42%
2020/07/16	0	0.00	8	172.50	173.00	-8	5,522	-0.14%
2020/07/15	9	175.33	10	171.40	170.50	-1	5,579	-0.02%
2020/07/14	4	168.13	14.1	169.08	170.50	-10.1	5,586	-0.18%
2020/07/13	5	170.47	6	170.67	166.50	-1	5,620	-0.02%
2020/07/10	11	163.36	15	162.83	165.00	-4	5,637	-0.07%
2020/07/09	12.1	162.50	11	162.95	162.50	1.1	5,706	0.02%
2020/07/08	38	170.30	33	169.33	167.00	5	5,735	0.09%
2020/07/07	25	164.70	14.1	163.40	165.00	10.9	5,738	0.19%
2020/07/06	13	159.77	14.2	159.13	158.00	-1.2	5,805	-0.02%
2020/07/03	13	151.62	38.2	149.93	150.50	-25.2	5,796	-0.43%
2020/07/02	2	143.00	4	143.63	144.00	-2	5,840	-0.03%
2020/07/01	1	140.50	1	141.50	142.50	0	5,994	0.00%
2020/06/30	5	142.70	11	141.86	140.00	-6	6,121	-0.10%
2020/06/29	2	138.00	2	138.00	136.00	0	6,231	0.00%
2020/06/24	5	138.50	8	139.69	139.50	-3	6,279	-0.05%
2020/06/23	1	140.50	1	141.00	140.50	0	6,277	0.00%
2020/06/22	2	140.50	0	0.00	141.50	2	6,288	0.03%
2020/06/19	9	139.11	2	139.00	139.00	7	6,313	0.11%
2020/06/18	2	139.25	4	140.00	140.50	-2	6,320	-0.03%
2020/06/17	3	138.67	0	0.00	138.50	3	6,329	0.05%
2020/06/16	4	141.13	2	141.50	141.00	2	6,337	0.03%
2020/06/15	5.5	141.44	3	142.50	139.00	2.5	6,395	0.04%
2020/06/12	36	144.57	26	143.19	144.50	10	6,449	0.16%
2020/06/11	36	153.28	56	154.22	148.00	-20	6,432	-0.31%
2020/06/10	14	146.68	8	147.00	145.00	6	6,215	0.10%
2020/06/09	2	144.00	7	146.50	148.00	-5	6,234	-0.08%
2020/06/08	11.1	144.67	1	149.00	143.00	10.1	6,258	0.16%
2020/06/05	23	147.78	11	148.73	147.50	12	6,285	0.19%
2020/06/04	19	147.50	5	146.40	150.50	14	6,265	0.22%
2020/06/03	7	147.57	11	145.05	144.50	-4	6,213	-0.06%
2020/06/02	8.1	139.36	11	137.36	138.00	-2.9	6,119	-0.05%
2020/06/01	4	141.63	6	141.58	141.50	-2	6,145	-0.03%
2020/05/29	7	139.29	7	139.14	141.00	0	6,172	0.00%
2020/05/28	5.1	139.42	8	138.50	136.00	-2.9	6,217	-0.05%
2020/05/27	9	137.94	4	137.75	139.00	5	6,225	0.08%
2020/05/26	21.1	145.20	9	143.67	143.00	12.1	6,218	0.19%
2020/05/25	11	148.00	25	148.94	148.00	-14	6,180	-0.23%
2020/05/22	25	143.44	26	143.17	139.00	-1	6,080	-0.02%
2020/05/21	33	136.20	38	137.86	142.00	-5	5,907	-0.08%
2020/05/20	10	126.80	14	127.11	129.50	-4	5,801	-0.07%
2020/05/19	10	121.80	12	121.42	122.00	-2	5,788	-0.03%
2020/05/18	7.1	121.69	5	124.10	119.50	2.1	5,828	0.04%
2020/05/15	28	129.95	18	131.94	128.50	10	5,845	0.17%
2020/05/14	9	129.17	16	129.34	128.00	-7	5,874	-0.12%
2020/05/13	23	129.26	31	129.77	127.00	-8	5,813	-0.14%
2020/05/12	40	127.50	64	126.89	127.00	-24	5,654	-0.42%
2020/05/11	11	120.32	15	119.63	121.00	-4	5,411	-0.07%
2020/05/08	4	117.00	1	117.00	116.50	3	5,363	0.06%
2020/05/07	11	116.91	11	117.77	116.00	0	5,442	0.00%
2020/05/06	0	0.00	3	114.83	114.00	-3	5,503	-0.05%
2020/05/05	6	116.92	6	118.25	114.00	0	5,586	0.00%
2020/05/04	12	115.54	19	117.55	119.00	-7	5,649	-0.12%
2020/04/30	5	116.20	4	117.88	117.00	1	5,680	0.02%
2020/04/29	22.2	117.64	12	115.38	116.00	10.2	5,738	0.18%
2020/04/28	10.1	120.64	5	121.10	120.00	5.1	5,738	0.09%
2020/04/27	8	123.50	4	123.63	122.00	4	5,716	0.07%
2020/04/24	6	122.33	8	123.31	122.50	-2	5,662	-0.04%
2020/04/23	32	123.14	11	122.55	123.00	21	5,619	0.37%
2020/04/22	14	120.61	25	121.26	125.00	-11	5,597	-0.20%
2020/04/21	2	117.00	8	118.75	116.50	-6	5,477	-0.11%
2020/04/20	18	118.28	17	118.03	117.50	1	5,427	0.02%
2020/04/17	19.1	118.51	19	118.05	115.50	0.1	5,334	0.00%
2020/04/16	17	119.76	7	120.29	119.50	10	5,251	0.19%
2020/04/15	18	122.58	10	122.15	122.00	8	5,178	0.15%
2020/04/14	34	122.38	43	122.70	125.00	-9	5,089	-0.18%
2020/04/13	24	122.50	16	122.28	120.00	8	4,984	0.16%
2020/04/10	26	124.46	7	122.29	124.00	19	4,882	0.39%
2020/04/09	25	131.96	15	130.53	127.00	10	4,739	0.21%
2020/04/08	9.2	130.35	8	129.25	126.00	1.2	4,530	0.03%
2020/04/07	33	130.03	41	130.62	134.00	-8	4,402	-0.18%
2020/04/06	39	118.42	33	118.03	122.50	6	4,220	0.14%
2020/04/01	23	109.26	29	110.02	111.50	-6	4,037	-0.15%
2020/03/31	44	107.35	38	106.62	106.00	6	3,877	0.15%
2020/03/30	5	98.96	10	98.31	103.50	-5	3,700	-0.14%
2020/03/27	8	96.73	9	98.84	94.20	-1	3,634	-0.03%
2020/03/26	12	98.91	5	98.66	97.60	7	3,602	0.19%
2020/03/25	4	100.50	5	100.18	95.90	-1	3,566	-0.03%
2020/03/24	2	96.30	9	96.80	94.50	-7	3,518	-0.20%
2020/03/23	1	89.20	0	0.00	89.20	1	3,477	0.03%
2020/03/20	0	0.00	3	86.47	88.90	-3	3,434	-0.09%
2020/03/19	6	85.35	16	87.11	80.90	-10	3,397	-0.29%
2020/03/18	3	91.57	2	91.60	87.00	1	3,319	0.03%
2020/03/17	3	87.87	4	87.15	90.50	-1	3,244	-0.03%
2020/03/16	5	88.24	5	88.74	84.50	0	3,179	0.00%
2020/03/13	1	83.80	1	82.30	86.10	0	3,132	0.00%
2020/03/12	5	91.14	4	90.10	88.70	1	3,080	0.03%
2020/03/11	13	103.59	17	97.96	94.60	-4	3,023	-0.13%
2020/03/10	0	0.00	1	102.50	105.00	-1	2,960	-0.03%
2020/03/09	5	102.68	8	99.90	98.20	-3	2,913	-0.10%
2020/03/06	2	106.75	1	106.50	106.50	1	2,867	0.03%
2020/03/05	4	110.63	4	110.75	110.00	0	2,839	0.00%
2020/03/04	6	109.58	11	106.14	107.50	-5	2,772	-0.18%
2020/03/03	18	112.31	10	113.20	111.00	8	2,702	0.30%
2020/03/02	1	105.00	1	108.00	105.00	0	2,563	0.00%
2020/02/27	9	109.00	10	105.65	102.50	-1	2,500	-0.04%
2020/02/26	14	112.43	11	110.18	107.50	3	2,416	0.12%
2020/02/25	18	111.17	10	111.20	109.50	8	2,399	0.33%
2020/02/24	3	107.17	5	107.40	105.50	-2	2,287	-0.09%
2020/02/21	5	108.00	6	106.33	107.00	-1	2,234	-0.04%
2020/02/20	24	109.96	15	110.77	110.50	9	2,186	0.41%
2020/02/19	15	106.50	17	106.68	105.50	-2	2,102	-0.10%
2020/02/18	5	113.40	8	114.31	108.50	-3	2,035	-0.15%
2020/02/17	37	120.23	30	119.52	120.50	7	1,939	0.36%
2020/02/14	9	113.00	16	114.63	118.00	-7	1,757	-0.40%
2020/02/13	7	108.50	2	108.75	107.50	5	1,640	0.30%
2020/02/12	4	110.25	2	108.50	108.00	2	1,551	0.13%
2020/02/11	9	108.33	8	109.00	110.50	1	1,500	0.07%
2020/02/10	33	110.38	42	109.56	107.00	-9	1,459	-0.62%
2020/02/07	23	110.85	24	107.75	107.50	-1	1,351	-0.07%
2020/02/06	3	103.00	14	108.39	109.00	-11	1,232	-0.89%
2020/02/05	9	100.40	13	100.23	102.50	-4	1,126	-0.36%
2020/02/04	26	94.87	12	95.10	95.70	14	1,007	1.39%
2020/02/03	11	92.68	16	92.91	92.00	-5	928	-0.54%
2020/01/31	2	88.40	3	88.23	89.80	-1	803	-0.12%
2020/01/30	2	81.00	2	80.30	81.70	0	734	0.00%
2020/01/20	4	83.83	2	83.80	84.30	2	748	0.27%
2020/01/16	6	84.38	6	84.20	81.20	0	739	0.00%
2020/01/15	0	0.00	14	81.38	82.80	-14	701	-2.00%
2020/01/14	0	0.00	2	80.80	79.00	-2	692	-0.29%
2020/01/10	1	80.40	8	79.08	80.40	-7	754	-0.93%
2020/01/09	5	80.00	4	80.15	79.10	1	791	0.13%
2020/01/08	3	79.50	7	79.57	79.80	-4	834	-0.48%
2020/01/07	6	79.22	7	79.11	78.30	-1	894	-0.11%
2020/01/06	1	78.10	0	0.00	78.70	1	891	0.11%
2020/01/03	0	0.00	2	78.50	78.00	-2	889	-0.22%
2020/01/02	2	76.75	0	0.00	77.80	2	920	0.22%
2019/12/30	0	0.00	4	75.25	75.40	-4	918	-0.44%
2019/12/27	3	76.20	1	76.20	76.00	2	923	0.22%
2019/12/20	3	78.90	1	77.70	77.80	2	975	0.21%
2019/12/16	0	0.00	2	76.60	76.60	-2	1,006	-0.20%
2019/12/12	3	79.67	1	79.30	79.30	2	1,030	0.19%
2019/12/11	4	80.08	1	79.50	79.30	3	1,054	0.28%
2019/12/10	0	0.00	1	79.50	79.60	-1	1,175	-0.09%
2019/12/09	6	79.93	1	79.10	79.00	5	1,197	0.42%
2019/12/06	1	79.00	7	78.64	79.00	-6	1,197	-0.50%
2019/12/05	2	78.15	0	0.00	77.90	2	1,191	0.17%
2019/12/04	2	77.15	0	0.00	77.20	2	1,190	0.17%
2019/12/03	1	76.70	1	77.70	77.60	0	1,185	0.00%
2019/12/02	1	75.60	4	74.00	75.70	-3	1,179	-0.25%
2019/11/28	2	77.90	0	0.00	77.20	2	1,169	0.17%
2019/11/27	5	78.42	0	0.00	78.10	5	1,167	0.43%
2019/11/22	7	81.67	1	81.60	78.40	6	1,146	0.52%
2019/11/21	2	79.10	2	79.45	80.00	0	1,078	0.00%
2019/11/20	0	0.00	1	77.60	77.70	-1	1,060	-0.09%
2019/11/19	1	79.00	16	78.77	78.20	-15	1,057	-1.42%
2019/11/18	10	78.15	6	78.00	77.90	4	1,047	0.38%
2019/11/15	5	76.40	5	77.50	77.30	0	1,033	0.00%
2019/11/11	0	0.00	3	72.10	72.20	-3	1,001	-0.30%
2019/11/06	1	75.00	0	0.00	74.70	1	993	0.10%
2019/11/05	4	76.10	0	0.00	75.70	4	988	0.40%
2019/10/30	6	76.37	0	0.00	76.20	6	976	0.61%
2019/10/28	1	79.40	0	0.00	78.80	1	944	0.11%
2019/10/25	1	78.80	0	0.00	78.70	1	899	0.11%
2019/10/24	0	0.00	1	78.70	78.80	-1	893	-0.11%
2019/10/23	1	79.20	1	81.00	78.60	0	879	0.00%
2019/10/22	3	79.23	1	78.90	78.90	2	838	0.24%
2019/10/21	4	79.00	33	78.73	79.20	-29	819	-3.54%
2019/10/18	22	76.98	21	78.20	77.60	1	764	0.13%
2019/10/17	8	76.19	8	78.00	77.30	0	738	0.00%
2019/10/16	25	77.18	10	78.33	77.20	15	686	2.18%
2019/10/15	0	0.00	51	76.34	78.30	-51	625	-8.15%
2019/10/14	2	70.65	0	0.00	71.20	2	545	0.37%
2019/10/08	0	0.00	1	74.10	71.90	-1	526	-0.19%
2019/10/03	47	69.93	0	0.00	69.80	47	480	9.78%
2019/10/02	0	0.00	1	71.90	71.10	-1	472	-0.21%
2019/09/27	0	0.00	3	70.50	69.00	-3	432	-0.69%
2019/09/26	1	69.00	0	0.00	69.50	1	416	0.24%
2019/09/23	0	0.00	1	69.40	70.20	-1	400	-0.25%
2019/09/19	1	69.00	10	68.86	68.90	-9	409	-2.20%
2019/09/18	0	0.00	4	71.30	71.40	-4	394	-1.01%
2019/09/17	10	72.85	13	71.22	71.60	-3	388	-0.77%
2019/09/16	4	70.80	14	70.01	71.40	-10	364	-2.75%
2019/09/12	35	71.15	20	71.37	70.00	15	329	4.55%
2019/09/11	0	0.00	1.1	67.60	67.60	-1.1	196	-0.56%
2019/09/10	0	0.00	1	61.70	61.50	-1	172	-0.58%
2019/09/06	0	0.00	1	60.70	60.60	-1	162	-0.62%
2019/09/05	1	59.00	0	0.00	59.20	1	158	0.63%
2019/08/27	0	0.00	1	58.40	58.40	-1	158	-0.63%
2019/08/21	0	0.00	1	59.90	60.00	-1	160	-0.62%
2019/08/16	0	0.00	1	59.20	59.40	-1	157	-0.63%
2019/08/13	0.1	59.10	1	60.10	59.40	-0.9	153	-0.59%
2019/08/08	2	56.25	0	0.00	56.30	2	144	1.38%
2019/08/02	0	0.00	1	57.70	57.70	-1	145	-0.69%
2019/07/30	1	60.30	0	0.00	59.70	1	148	0.68%
2019/07/25	1	58.50	0	0.00	58.70	1	150	0.66%
2019/06/28	0	0.00	2	59.50	59.60	-2	189	-1.06%
2019/06/27	5	59.78	1	60.00	59.90	4	189	2.11%
2019/06/18	0	0.00	1	62.00	62.00	-1	195	-0.51%
2019/05/30	2	60.50	0	0.00	60.30	2	260	0.77%
2019/05/28	0	0.00	1	60.80	60.80	-1	261	-0.38%
2019/05/14	0	0.00	1	59.70	60.30	-1	350	-0.29%
2019/05/13	1	58.60	0	0.00	58.60	1	350	0.29%
2019/04/29	1	62.30	0	0.00	62.10	1	346	0.29%
2019/04/22	0	0.00	1	63.90	64.00	-1	347	-0.29%
2019/04/19	1	63.60	0	0.00	63.60	1	355	0.28%
2019/04/11	1	64.80	0	0.00	63.90	1	352	0.28%
2019/04/10	1	63.80	2	63.50	64.40	-1	350	-0.29%
2019/04/09	0	0.00	1	64.30	64.20	-1	347	-0.29%
2019/04/08	2	65.30	0	0.00	65.10	2	344	0.58%
2019/04/03	4	65.85	0	0.00	65.30	4	341	1.17%
2019/04/02	0	0.00	3	64.60	65.40	-3	328	-0.91%
2019/03/29	1	63.40	0	0.00	63.10	1	326	0.31%
2019/03/25	0	0.00	1	63.00	64.00	-1	322	-0.31%
2019/03/21	0	0.00	1.5	65.37	65.50	-1.5	317	-0.47%
2019/03/20	0	0.00	3	64.87	65.90	-3	307	-0.97%
2019/03/15	0	0.00	2	62.40	62.90	-2	285	-0.70%
2019/03/11	1	60.00	1	60.50	60.30	0	280	0.00%
2019/03/08	2	59.05	0	0.00	58.90	2	281	0.71%
2019/03/04	0	0.00	1	61.30	62.30	-1	270	-0.37%
2019/02/22	0	0.00	1	62.00	62.40	-1	262	-0.38%
2019/02/20	0.5	63.00	1	62.40	62.70	-0.5	253	-0.20%
2019/02/19	9	62.03	5	61.96	61.40	4	240	1.66%
2019/02/18	1	59.60	4	60.38	61.20	-3	217	-1.38%
2019/02/12	0	0.00	1	55.50	55.90	-1	185	-0.54%
2019/01/24	1	53.30	0	0.00	53.70	1	188	0.53%
2019/01/21	1	54.40	1	54.50	54.60	0	191	0.00%
2019/01/18	1	53.80	0	0.00	53.70	1	191	0.52%
2019/01/17	1	53.40	0	0.00	53.50	1	193	0.52%
2019/01/15	0	0.00	2	53.00	52.80	-2	192	-1.04%
2019/01/11	2	52.90	0	0.00	52.80	2	194	1.03%
2019/01/08	0	0.00	1	54.70	54.70	-1	186	-0.54%
2019/01/07	0	0.00	55	54.00	54.40	-55	186	-29.52%
2019/01/03	2	54.00	0	0.00	53.50	2	200	1.00%
2018/12/27	1	54.30	0	0.00	54.20	1	211	0.47%
2018/12/26	2	53.95	1	55.00	53.70	1	212	0.47%
2018/12/25	1	55.20	0	0.00	54.80	1	213	0.47%
2018/12/24	0	0.00	1	56.70	56.60	-1	210	-0.48%
2018/12/19	1	53.60	0	0.00	53.60	1	218	0.46%
2018/12/18	3	54.53	0	0.00	53.80	3	220	1.36%
2018/12/17	14	55.01	0	0.00	55.30	14	228	6.14%
2018/12/14	1	55.60	0	0.00	55.30	1	228	0.44%
2018/12/13	0	0.00	2	55.75	56.20	-2	223	-0.90%
2018/12/12	0	0.00	1	53.90	54.30	-1	215	-0.47%
2018/12/07	1	51.70	0	0.00	51.60	1	214	0.47%
2018/12/06	1	51.00	0	0.00	51.20	1	219	0.45%
2018/12/05	2	52.75	0	0.00	52.70	2	225	0.89%
2018/12/04	2	54.70	3	54.60	54.40	-1	234	-0.43%
2018/12/03	0	0.00	3	53.53	53.90	-3	240	-1.25%
2018/11/28	0	0.00	2	52.00	51.90	-2	247	-0.81%
2018/11/23	1	49.60	0	0.00	49.65	1	257	0.39%
2018/11/22	2	50.90	0	0.00	50.70	2	268	0.75%
2018/11/15	1	51.30	0	0.00	51.30	1	271	0.37%
2018/11/09	1	50.10	0	0.00	50.40	1	292	0.34%
2018/11/08	40	51.05	0	0.00	50.80	40	295	13.52%
2018/11/02	1	49.90	0	0.00	50.00	1	315	0.32%
2018/10/18	1	49.70	0	0.00	49.85	1	476	0.21%
2018/10/11	1	48.30	8	47.20	47.70	-7	496	-1.41%
2018/10/05	2	52.25	0	0.00	52.00	2	501	0.40%
2018/10/03	1	55.10	3	56.60	55.30	-2	498	-0.40%
2018/10/01	3	56.93	2	56.90	57.00	1	501	0.20%
2018/09/28	0	0.00	1	56.40	55.90	-1	501	-0.20%
2018/09/21	2	52.75	0	0.00	53.00	2	519	0.39%
2018/09/18	1	52.50	0	0.00	52.70	1	519	0.19%
2018/09/14	2	52.00	2	52.75	53.00	0	546	0.00%
2018/09/12	2	51.20	0	0.00	51.20	2	560	0.36%
2018/09/11	1	51.80	0	0.00	52.80	1	559	0.18%
2018/09/10	2	54.90	0	0.00	52.50	2	556	0.36%
2018/09/07	2	58.65	0	0.00	57.30	2	552	0.36%
2018/09/06	7	60.71	0	0.00	60.60	7	558	1.25%
2018/09/04	2	61.55	0	0.00	61.50	2	571	0.35%
2018/09/03	1	62.30	1	61.50	61.50	0	588	0.00%
2018/08/31	2	62.80	2	62.30	62.20	0	624	0.00%
2018/08/30	2	62.25	0	0.00	62.00	2	631	0.32%
2018/08/29	1	63.50	1	63.80	63.50	0	642	0.00%
2018/08/23	2	61.65	1	61.20	61.20	1	689	0.15%
2018/08/22	7	62.13	0	0.00	61.70	7	704	0.99%
2018/08/21	1	61.60	0	0.00	61.50	1	712	0.14%
2018/08/20	0	0.00	2	65.85	66.10	-2	732	-0.27%
2018/08/15	2	66.30	0	0.00	66.30	2	752	0.27%
2018/08/14	0	0.00	1	67.90	67.50	-1	759	-0.13%
2018/08/13	4	67.13	0	0.00	66.50	4	764	0.52%
2018/08/09	1	69.80	1	70.70	69.70	0	778	0.00%
2018/08/08	0	0.00	2	70.90	71.10	-2	780	-0.26%
2018/08/07	0	0.00	2	71.25	70.20	-2	798	-0.25%
2018/08/06	1	68.20	2	69.80	70.00	-1	794	-0.13%
2018/08/02	3	68.27	0	0.00	68.00	3	879	0.34%
2018/07/30	1	69.10	2	69.10	68.00	-1	950	-0.11%
2018/07/27	1	68.70	0	0.00	68.50	1	975	0.10%
2018/07/26	3	70.10	1	69.70	69.50	2	983	0.20%
2018/07/25	1	70.30	7	69.00	70.30	-6	988	-0.61%
2018/07/24	1	64.60	0	0.00	64.90	1	948	0.11%
2018/07/19	2	65.80	0	0.00	65.70	2	1,060	0.19%
2018/07/17	3	66.17	5	66.96	65.60	-2	1,084	-0.18%
2018/07/16	0	0.00	2	65.40	64.70	-2	1,080	-0.19%
2018/07/11	0	0.00	2	64.00	63.80	-2	1,165	-0.17%
2018/07/10	1	64.00	1	65.00	64.30	0	1,191	0.00%
2018/07/09	0	0.00	2	64.60	64.70	-2	1,243	-0.16%
2018/07/06	3	65.33	0	0.00	65.40	3	1,261	0.24%
2018/07/05	5	66.44	5	65.44	65.00	0	1,294	0.00%
2018/07/04	2	67.70	2	68.70	67.30	0	1,326	0.00%
2018/07/02	0	0.00	5	66.20	65.00	-5	1,396	-0.36%
2018/06/29	2	66.00	1	66.50	66.30	1	1,465	0.07%
2018/06/28	1	65.50	0	0.00	66.00	1	1,502	0.07%
2018/06/25	2	66.20	0	0.00	65.50	2	1,546	0.13%
2018/06/22	1	68.60	0	0.00	68.60	1	1,604	0.06%
2018/06/21	2	71.20	0	0.00	70.10	2	1,719	0.12%
2018/06/20	1	71.70	0	0.00	71.60	1	1,821	0.05%
2018/06/15	4	73.28	2	73.75	73.20	2	2,050	0.10%
2018/06/14	2	73.40	1	73.00	73.30	1	2,137	0.05%
2018/06/13	1	75.20	0	0.00	74.60	1	2,304	0.04%
2018/06/12	6	75.67	0	0.00	74.80	6	2,378	0.25%
2018/06/08	0	0.00	1	84.30	81.00	-1	2,466	-0.04%
2018/06/07	1	80.00	0	0.00	80.40	1	2,521	0.04%
2018/06/06	2	80.70	2	80.70	80.50	0	2,612	0.00%
2018/06/05	2	80.20	0	0.00	79.90	2	2,719	0.07%
2018/05/28	2	78.70	2	79.05	78.20	0	3,548	0.00%
2018/05/25	1	74.80	0	0.00	76.10	1	3,600	0.03%
2018/05/24	3	74.80	4	73.73	74.80	-1	3,687	-0.03%
2018/05/23	3	73.77	3	75.03	73.90	0	3,712	0.00%
2018/05/22	1	76.50	0	0.00	76.90	1	3,701	0.03%
2018/05/18	1	75.00	0	0.00	75.00	1	3,710	0.03%
2018/05/17	0	0.00	3	76.10	75.20	-3	3,709	-0.08%
2018/05/16	1	78.00	1	80.50	78.00	0	3,695	0.00%
2018/05/15	0	0.00	1	81.50	78.70	-1	3,696	-0.03%
2018/05/14	2	78.70	7	79.03	79.40	-5	3,694	-0.14%
2018/05/11	8	79.31	0	0.00	78.00	8	3,690	0.22%
2018/05/10	17	80.08	17	80.25	81.00	0	3,669	0.00%
2018/05/09	2	77.90	1	79.40	79.20	1	3,612	0.03%
2018/05/08	3	75.00	3	76.20	76.00	0	3,575	0.00%
2018/05/07	1	74.90	0	0.00	74.80	1	3,576	0.03%
2018/05/04	1	74.40	1	74.80	74.80	0	3,601	0.00%
2018/05/03	1	73.50	1	73.90	73.50	0	3,601	0.00%
2018/05/02	1	79.60	1	79.60	75.30	0	3,637	0.00%
2018/04/30	2	77.65	1	78.00	77.30	1	3,624	0.03%
2018/04/27	3	78.67	3	79.77	79.60	0	3,603	0.00%
2018/04/26	1	77.80	0	0.00	73.50	1	3,514	0.03%
2018/04/23	6	80.20	0	0.00	80.20	6	3,487	0.17%
2018/04/20	2	80.90	3	81.03	80.80	-1	3,481	-0.03%
2018/04/19	1	83.50	0	0.00	82.20	1	3,476	0.03%
2018/04/18	3	82.20	3	81.13	80.70	0	3,434	0.00%
2018/04/17	6	83.27	6	83.65	83.00	0	3,412	0.00%
2018/04/16	1	83.80	0.3	84.00	82.90	0.7	3,398	0.02%
2018/04/13	4	86.23	4	87.33	86.10	0	3,374	0.00%
2018/04/12	3	86.37	3	86.80	86.30	0	3,326	0.00%
2018/04/11	7	87.61	7	87.16	87.30	0	3,333	0.00%
2018/04/10	8	88.39	5	86.90	86.00	3	3,340	0.09%
2018/04/09	7	89.80	6	90.10	90.50	1	3,308	0.03%
2018/04/03	11	93.53	10	92.59	91.80	1	3,262	0.03%
2018/04/02	0	0.00	4	96.50	94.10	-4	3,221	-0.12%
2018/03/31	3	93.03	2	94.00	92.30	1	3,151	0.03%
2018/03/30	2	90.15	0	0.00	88.30	2	3,118	0.06%
2018/03/29	3	93.60	1	92.10	91.80	2	3,107	0.06%
2018/03/28	7	93.81	3	93.83	92.50	4	3,105	0.13%
2018/03/27	5	96.60	3	98.27	95.40	2	3,090	0.06%
2018/03/26	21	99.20	10	97.79	95.00	11	3,032	0.36%
2018/03/23	3	96.53	5	95.64	97.10	-2	2,911	-0.07%
2018/03/22	3	96.73	0	0.00	91.60	3	2,799	0.11%
2018/03/21	6	98.32	6	99.48	97.00	0	2,738	0.00%
2018/03/20	2	102.00	3	100.27	102.00	-1	2,568	-0.04%
2018/03/19	3	98.30	16	97.08	100.50	-13	2,479	-0.52%
2018/03/16	5	93.96	16	94.14	93.60	-11	2,302	-0.48%
2018/03/15	3	91.83	5	88.56	94.00	-2	2,243	-0.09%
2018/03/14	6	88.90	2	90.15	88.50	4	2,181	0.18%
2018/03/13	4	88.93	5	88.82	90.00	-1	2,135	-0.05%
2018/03/12	15	87.00	6	86.70	85.00	9	2,053	0.44%
2018/03/09	20	93.52	4	95.15	92.00	16	1,963	0.81%
2018/03/08	16	95.78	26	94.67	97.50	-10	1,856	-0.54%
2018/03/07	8	96.43	12	95.29	93.00	-4	1,633	-0.24%
2018/03/06	4	90.30	8	90.90	90.20	-4	1,437	-0.28%
2018/03/05	11	91.42	3	90.10	89.40	8	1,420	0.56%
2018/03/02	1	85.70	12	85.48	87.00	-11	1,258	-0.87%
2018/03/01	4	83.98	12	84.43	83.40	-8	1,187	-0.67%
2018/02/27	2.3	80.20	5	81.54	82.50	-2.7	1,096	-0.25%
2018/02/26	6	81.08	5	81.66	79.50	1	1,021	0.10%
2018/02/23	4	75.43	11	75.89	76.30	-7	926	-0.76%
2018/02/12	1	67.00	0	0.00	65.90	1	883	0.11%
2018/02/09	0	0.00	1	62.00	63.70	-1	885	-0.11%
2018/02/07	2	66.80	0	0.00	66.20	2	883	0.23%
2018/02/06	1	68.80	0	0.00	65.10	1	880	0.11%
2018/02/02	1	74.00	1	74.80	74.90	0	882	0.00%
2018/01/30	2	78.60	3	80.27	77.50	-1	885	-0.11%
2018/01/29	1	81.50	5	81.90	83.00	-4	865	-0.46%
2018/01/26	7	78.60	13	78.98	79.40	-6	840	-0.71%
2018/01/25	7	78.31	0	0.00	76.70	7	831	0.84%
2018/01/24	2	75.60	1	76.60	74.50	1	791	0.13%
2018/01/19	1	71.20	0	0.00	71.20	1	778	0.13%
2018/01/18	1	73.20	0	0.00	71.90	1	784	0.13%
2018/01/17	0	0.00	1	72.90	71.40	-1	784	-0.13%
2018/01/15	2	71.20	0	0.00	70.50	2	807	0.25%
2018/01/11	2	70.20	2	70.00	70.50	0	864	0.00%
2018/01/10	1	70.00	0	0.00	68.30	1	889	0.11%
2018/01/09	1	70.50	1	69.40	69.50	0	944	0.00%
2018/01/05	2	72.65	0	0.00	72.00	2	998	0.20%
2018/01/04	0	0.00	3	74.67	76.00	-3	978	-0.31%
2018/01/03	1	69.80	0	0.00	69.40	1	941	0.11%
2018/01/02	2	69.05	1	69.30	68.20	1	936	0.11%