智易 (3596)-凱基-桃園券商分點個股進出

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

智易

(3596)

可現股當沖

股價
173.0
漲跌
▲1.0
漲幅
+0.58%
成交量
2,264張
產業
上市通信網路類股
881人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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	2.2	174.68	3	176.17	173.00	-0.8	2,103	-0.04%
2024/04/29	3	172.17	1	173.00	172.00	2	2,091	0.10%
2024/04/26	1	173.01	0	0.00	171.50	1	2,102	0.05%
2024/04/25	1	170.50	0	173.00	170.50	1	2,119	0.05%
2024/04/24	0	176.00	0	0.00	176.00	0	2,134	0.00%
2024/04/23	1	172.00	0	172.50	171.50	1	2,161	0.05%
2024/04/22	2	176.00	0	0.00	174.00	2	2,163	0.09%
2024/04/19	2.2	175.44	0	0.00	174.50	2.2	2,159	0.10%
2024/04/18	0.1	178.50	0	0.00	177.00	0.1	2,143	0.00%
2024/04/17	0.1	179.00	0	0.00	178.50	0.1	2,135	0.00%
2024/04/16	6	178.67	1	178.50	177.50	5	2,135	0.24%
2024/04/15	1.2	182.17	0	0.00	182.00	1.2	2,120	0.06%
2024/04/12	0.8	184.69	1	186.00	184.50	-0.2	2,115	-0.01%
2024/04/11	1	187.50	0	0.00	187.00	1	2,113	0.05%
2024/04/08	1	189.50	0	0.00	191.50	1	2,153	0.05%
2024/04/03	0	0.00	1	194.95	192.50	-1	2,143	-0.05%
2024/04/02	10	197.45	11	194.68	195.00	-1	2,141	-0.05%
2024/04/01	1	191.00	1	195.95	195.50	0	2,147	0.00%
2024/03/29	2	186.08	0	187.63	191.50	2	2,134	0.09%
2024/03/28	0	192.00	1	193.00	191.50	-1	2,067	-0.05%
2024/03/27	1.5	185.00	1.1	186.26	190.50	0.4	2,029	0.02%
2024/03/26	3.5	189.17	0	192.00	189.00	3.5	2,015	0.17%
2024/03/25	2	191.50	0.2	194.79	193.50	1.8	2,018	0.09%
2024/03/22	0.6	198.48	2	198.73	199.00	-1.5	2,007	-0.07%
2024/03/21	0	199.17	0.1	197.50	199.00	0	2,010	0.00%
2024/03/20	8.1	201.75	9.2	203.59	199.00	-1.1	1,991	-0.06%
2024/03/19	6.2	194.74	9.2	193.87	195.00	-3	2,059	-0.15%
2024/03/18	1.1	186.96	2.1	191.16	187.50	-1	2,140	-0.05%
2024/03/15	9.2	183.93	0.1	184.80	188.00	9.1	2,162	0.42%
2024/03/14	0.1	192.71	2.4	192.71	189.50	-2.3	2,151	-0.11%
2024/03/13	1.3	182.48	8.2	185.81	186.50	-6.9	2,066	-0.33%
2024/03/12	0.3	176.43	2	178.00	177.00	-1.8	2,015	-0.09%
2024/03/11	1	170.50	0	171.00	171.00	1	1,997	0.05%
2024/03/08	2.1	174.46	2	173.75	171.50	0	1,994	0.00%
2024/03/07	0	0.00	3	176.83	175.50	-3	1,982	-0.15%
2024/03/06	3	181.17	0	181.28	180.00	3	1,960	0.15%
2024/03/05	1	183.96	1	184.00	184.00	0	1,973	0.00%
2024/03/04	0	180.50	0	0.00	181.00	0	1,959	0.00%
2024/03/01	3.1	179.19	0.4	181.08	178.50	2.7	1,956	0.14%
2024/02/29	0	181.72	0	0.00	184.00	0	1,947	0.00%
2024/02/27	0	0.00	0.2	180.50	180.00	-0.2	1,925	-0.01%
2024/02/26	2.1	180.36	1.7	181.97	180.00	0.4	1,891	0.02%
2024/02/23	4.2	183.03	6.6	184.33	183.50	-2.4	1,870	-0.13%
2024/02/22	1.1	177.28	6.4	172.70	178.50	-5.3	1,788	-0.29%
2024/02/21	3	168.00	0.1	169.67	168.50	2.9	1,726	0.17%
2024/02/20	0.1	171.09	3	172.50	171.50	-2.9	1,715	-0.17%
2024/02/19	0.1	168.75	0.1	170.27	169.00	0	1,715	0.00%
2024/02/16	4	169.50	0.1	170.50	169.00	4	1,736	0.23%
2024/02/15	0	172.00	0	0.00	172.50	0	1,759	0.00%
2024/02/05	0.2	173.42	1	174.02	173.00	-0.8	1,761	-0.04%
2024/02/02	2	174.25	1	175.00	175.50	1	1,771	0.06%
2024/02/01	0.1	173.64	0	0.00	175.00	0.1	1,784	0.00%
2024/01/31	0	0.00	0	172.25	173.00	0	1,801	0.00%
2024/01/29	0	172.00	1	172.50	173.00	-1	1,868	-0.05%
2024/01/26	2	170.50	0.3	172.44	170.50	1.7	1,935	0.09%
2024/01/24	0	179.00	0	0.00	174.00	0	2,027	0.00%
2024/01/23	0.1	177.86	2.2	177.95	178.00	-2.1	2,045	-0.10%
2024/01/22	0.1	174.25	0	0.00	175.50	0.1	2,034	0.00%
2024/01/19	1.1	172.10	4	173.88	172.00	-3	2,027	-0.15%
2024/01/18	0	173.00	1	174.00	176.00	-1	2,016	-0.05%
2024/01/17	0.2	174.04	0	0.00	173.50	0.2	2,004	0.01%
2024/01/16	2.1	171.74	1	171.00	172.50	1.1	1,991	0.06%
2024/01/15	2	171.75	1	171.50	171.50	1	1,989	0.05%
2024/01/11	1	168.00	0	0.00	168.00	1	2,022	0.05%
2024/01/10	0.4	167.00	0	166.50	167.50	0.4	2,055	0.02%
2024/01/09	2	167.51	0	0.00	167.50	2	2,061	0.10%
2024/01/08	1	167.50	1	168.49	168.50	0	2,072	0.00%
2024/01/04	1.2	169.25	1	169.00	169.50	0.2	2,102	0.01%
2024/01/03	1	172.48	1.3	169.08	169.00	-0.3	2,137	-0.01%
2024/01/02	1.2	170.08	1	167.50	170.50	0.2	2,150	0.01%
2023/12/29	0	0.00	0.5	170.50	170.50	-0.5	2,205	-0.02%
2023/12/28	1	171.00	0	0.00	170.00	1	2,226	0.04%
2023/12/27	0.4	171.00	0	0.00	171.00	0.4	2,246	0.02%
2023/12/26	0.1	171.00	3	171.00	170.50	-2.9	2,256	-0.13%
2023/12/25	1.1	171.00	1	171.50	169.50	0.1	2,263	0.00%
2023/12/22	7	172.00	7	172.79	172.00	0	2,339	0.00%
2023/12/20	1	176.50	0	173.50	175.00	1	2,353	0.04%
2023/12/19	1	175.00	1	176.50	175.50	0	2,406	0.00%
2023/12/18	0	0.00	1	177.50	176.50	-1	2,516	-0.04%
2023/12/15	1	185.50	1	186.38	181.50	0	2,540	0.00%
2023/12/14	3	190.83	2.1	189.41	189.50	0.9	2,566	0.03%
2023/12/13	2.1	183.80	18	182.48	188.50	-15.9	2,431	-0.66%
2023/12/12	6	172.42	2	172.75	171.50	4	2,365	0.17%
2023/12/11	1	168.00	1	167.50	168.50	0	2,391	0.00%
2023/12/08	0	0.00	1	165.99	166.00	-1	2,408	-0.04%
2023/12/07	0	165.75	0	0.00	164.50	0	2,455	0.00%
2023/12/05	0	0.00	2.1	162.59	164.00	-2.1	2,615	-0.08%
2023/12/04	1.1	166.44	0.1	165.00	164.00	1	2,716	0.04%
2023/12/01	0	0.00	0	161.50	163.00	0	2,842	0.00%
2023/11/30	0.1	161.50	0	161.00	163.50	0.1	2,887	0.00%
2023/11/29	0	0.00	0	163.52	163.50	0	2,877	0.00%
2023/11/28	0.1	164.28	0	0.00	163.50	0.1	2,916	0.00%
2023/11/24	0	0.00	3	165.51	166.00	-3	2,946	-0.10%
2023/11/22	2	167.50	1.1	168.45	168.50	0.9	3,015	0.03%
2023/11/21	2	170.51	2	170.75	170.50	0	3,048	0.00%
2023/11/20	1	168.00	1	169.00	169.00	0	3,167	0.00%
2023/11/17	0	0.00	0	168.50	168.00	0	3,263	0.00%
2023/11/16	0	0.00	2	170.75	171.00	-2	3,417	-0.06%
2023/11/15	2	172.00	3	169.33	167.50	-1	3,478	-0.03%
2023/11/14	2.1	169.43	7	169.14	169.50	-5	3,491	-0.14%
2023/11/13	1	165.50	2	165.50	165.50	-1	3,490	-0.03%
2023/11/10	0	0.00	2	164.75	164.00	-2	3,512	-0.06%
2023/11/09	6	165.08	1.1	165.50	166.50	5	3,544	0.14%
2023/11/08	2.1	167.74	1	169.94	167.50	1	3,563	0.03%
2023/11/07	1	162.50	1.1	165.36	166.00	-0.1	3,615	0.00%
2023/11/06	7	166.79	5.1	165.73	166.00	1.9	3,667	0.05%
2023/11/03	3.1	165.82	10	163.45	167.00	-6.9	3,740	-0.19%
2023/11/02	2.3	155.76	4	158.00	159.00	-1.8	3,817	-0.05%
2023/11/01	2.2	152.11	2.2	148.48	152.00	0.1	3,830	0.00%
2023/10/31	4.1	154.07	4	159.00	154.00	0.1	3,874	0.00%
2023/10/30	0.1	157.15	0	0.00	157.00	0.1	4,020	0.00%
2023/10/27	2	154.50	0	0.00	154.50	2	4,199	0.05%
2023/10/25	1	157.50	0	0.00	157.00	1	4,535	0.02%
2023/10/24	0.2	156.50	1	156.00	158.50	-0.9	4,582	-0.02%
2023/10/23	0	157.50	0	0.00	156.50	0	4,615	0.00%
2023/10/20	2.2	154.97	4	155.50	157.50	-1.8	4,718	-0.04%
2023/10/19	2	158.50	1.2	157.21	159.50	0.8	4,813	0.02%
2023/10/18	2.2	159.46	0.1	160.50	159.50	2.1	4,820	0.04%
2023/10/17	0.1	164.00	1	163.50	161.00	-1	4,816	-0.02%
2023/10/16	1.2	161.42	0.1	161.00	161.50	1.1	4,836	0.02%
2023/10/13	2.1	167.70	2.1	165.71	164.50	-0.1	4,888	0.00%
2023/10/12	2	164.25	0.1	164.00	165.00	2	4,916	0.04%
2023/10/11	2.1	167.03	5.1	167.58	163.50	-3	4,934	-0.06%
2023/10/06	3.2	165.52	5.1	165.19	164.00	-1.9	4,955	-0.04%
2023/10/05	8.1	165.96	0.1	165.00	163.00	8	4,985	0.16%
2023/10/04	0.1	161.50	0	0.00	163.00	0.1	4,995	0.00%
2023/10/03	1.2	160.18	1	160.50	160.50	0.2	5,086	0.00%
2023/10/02	0	0.00	1	163.00	164.50	-1	5,150	-0.02%
2023/09/28	2.1	160.04	3.1	161.42	161.50	-1	5,172	-0.02%
2023/09/27	4.1	159.36	2.1	160.12	160.50	2	5,183	0.04%
2023/09/26	1	166.50	0	0.00	166.00	1	5,112	0.02%
2023/09/25	1.1	164.07	2	166.25	165.50	-1	5,163	-0.02%
2023/09/22	5	163.40	8.3	163.28	164.50	-3.3	5,142	-0.06%
2023/09/21	11.3	168.02	13.3	165.64	165.50	-2	5,142	-0.04%
2023/09/20	8.1	176.93	5.1	178.87	175.50	2.9	5,205	0.06%
2023/09/19	3.1	180.16	5.1	180.13	180.00	-2.1	5,170	-0.04%
2023/09/18	3.2	175.23	3.1	177.81	176.00	0.1	5,120	0.00%
2023/09/15	6	175.42	6.2	177.53	177.50	-0.2	5,102	0.00%
2023/09/14	5.2	176.86	2	175.50	176.50	3.2	5,055	0.06%
2023/09/13	1.1	165.55	1	166.50	167.50	0.1	4,996	0.00%
2023/09/12	3	166.67	3.1	167.76	168.00	-0.1	5,025	0.00%
2023/09/11	1	170.50	3	168.33	167.50	-2	4,980	-0.04%
2023/09/08	0.2	162.50	5	159.20	164.00	-4.8	4,875	-0.10%
2023/09/07	3	162.33	2.3	159.59	162.00	0.7	4,830	0.02%
2023/09/06	6	157.50	10	158.25	158.00	-4	4,748	-0.08%
2023/09/05	3	150.17	9	150.11	151.00	-6	4,651	-0.13%
2023/09/04	1	145.50	3	146.83	147.50	-2	4,679	-0.04%
2023/09/01	11	145.59	8	145.44	145.00	3	4,695	0.06%
2023/08/31	3	148.33	11	149.27	148.50	-8	4,661	-0.17%
2023/08/30	1	146.50	1	147.99	147.00	0	4,661	0.00%
2023/08/29	2	145.50	2.8	145.79	148.00	-0.8	4,655	-0.02%
2023/08/28	4	143.38	2	144.25	143.00	2	4,629	0.04%
2023/08/25	5	145.70	2	145.50	145.50	3	4,620	0.06%
2023/08/24	16.2	147.02	8	146.38	145.00	8.2	4,584	0.18%
2023/08/23	4.3	146.73	12	147.50	148.50	-7.7	4,480	-0.17%
2023/08/22	10.3	144.89	3	144.50	144.00	7.3	4,426	0.17%
2023/08/21	3	142.67	11	142.36	143.00	-8	4,286	-0.19%
2023/08/18	0	0.00	1	138.50	138.00	-1	4,253	-0.02%
2023/08/17	0	0.00	3	139.00	139.50	-3	4,252	-0.07%
2023/08/16	1	137.50	1	137.50	138.00	0	4,240	0.00%
2023/08/14	1	134.99	1	133.50	133.00	0	4,252	0.00%
2023/08/11	7	134.86	2	135.00	135.00	5	4,237	0.12%
2023/08/10	1	138.49	13	137.12	137.00	-12	4,205	-0.29%
2023/08/09	24	139.65	16.1	139.06	138.00	7.9	4,138	0.19%
2023/08/08	5	138.50	6	139.17	138.00	-1	4,068	-0.02%
2023/08/07	6	133.83	6	133.67	135.50	0	3,988	0.00%
2023/08/04	9	132.72	2	133.76	133.50	7	3,964	0.18%
2023/08/02	6	132.67	6	134.08	132.00	0	3,936	0.00%
2023/08/01	9	132.27	3.2	133.63	130.50	5.8	3,828	0.15%
2023/07/31	8	144.31	32.1	138.96	145.00	-24.1	3,727	-0.65%
2023/07/28	0	131.00	3	131.50	132.00	-3	3,429	-0.09%
2023/07/27	0	0.00	0	128.00	127.50	0	3,368	0.00%
2023/07/26	2	128.00	0.2	129.00	128.00	1.8	3,315	0.05%
2023/07/25	6.1	130.81	1.1	128.14	128.50	5	3,276	0.15%
2023/07/24	6.3	132.98	17.3	132.27	134.50	-11	3,178	-0.35%
2023/07/21	1	124.00	0.1	125.50	127.50	1	3,064	0.03%
2023/07/20	2	126.25	2.1	126.50	126.00	-0.1	3,056	0.00%
2023/07/19	4	127.50	4	126.88	126.50	0	3,027	0.00%
2023/07/18	10.1	127.96	4	129.25	130.00	6.1	3,011	0.20%
2023/07/17	2.1	129.55	7	129.64	131.00	-4.9	2,952	-0.17%
2023/07/14	2	126.75	4	126.25	126.50	-2	2,900	-0.07%
2023/07/13	7	128.00	3	127.50	126.00	4	2,876	0.14%
2023/07/12	4	132.88	1	132.00	132.00	3	2,806	0.11%
2023/07/11	13	134.08	4	134.63	135.00	9	2,748	0.33%
2023/07/10	5	132.20	12.1	133.33	132.00	-7.1	2,668	-0.26%
2023/07/07	9.1	130.85	6	128.08	127.50	3.1	2,560	0.12%
2023/07/06	3	129.17	3	129.50	130.00	0	2,475	0.00%
2023/07/05	0	0.00	2	127.75	127.50	-2	2,426	-0.08%
2023/07/04	4.1	126.50	1	126.00	127.00	3.1	2,386	0.13%
2023/07/03	3	126.33	3	127.33	127.00	0	2,356	0.00%
2023/06/30	1	123.50	2	123.00	123.00	-1	2,288	-0.04%
2023/06/29	3.2	121.28	2	121.50	122.00	1.2	2,295	0.05%
2023/06/28	3	123.33	7	124.86	122.50	-4	2,209	-0.18%
2023/06/27	0	0.00	1	119.50	120.00	-1	2,020	-0.05%
2023/06/26	0	0.00	3	118.00	118.00	-3	1,991	-0.15%
2023/06/21	3	117.83	8	118.13	118.00	-5	1,985	-0.25%
2023/06/20	3	117.50	0	0.00	118.00	3	1,984	0.15%
2023/06/19	0	0.00	3	119.33	119.00	-3	1,963	-0.15%
2023/06/16	4	116.25	7	118.00	117.50	-3	1,934	-0.16%
2023/06/15	3	116.50	0	0.00	116.50	3	1,866	0.16%
2023/06/14	0	0.00	3	117.50	117.50	-3	1,854	-0.16%
2023/06/13	2	118.50	2	118.25	118.00	0	1,864	0.00%
2023/06/09	2	117.50	1	117.00	117.50	1	1,852	0.05%
2023/06/08	1	118.50	5	118.90	118.00	-4	1,837	-0.22%
2023/06/06	2	113.75	3	113.83	114.00	-1	1,776	-0.06%
2023/06/05	4	116.88	1	117.00	115.50	3	1,773	0.17%
2023/06/02	1	115.00	5	116.50	116.50	-4	1,751	-0.23%
2023/06/01	2	115.75	0	0.00	116.00	2	1,757	0.11%
2023/05/31	0	0.00	1	116.50	116.00	-1	1,753	-0.06%
2023/05/30	2	115.50	0	0.00	115.00	2	1,732	0.12%
2023/05/29	2	114.50	4	115.25	115.00	-2	1,729	-0.12%
2023/05/26	7	115.43	3	115.67	114.50	4	1,711	0.23%
2023/05/25	0	0.00	2	114.00	114.00	-2	1,670	-0.12%
2023/05/24	5	114.00	4	113.38	113.50	1	1,665	0.06%
2023/05/23	1	112.50	4	111.75	111.50	-3	1,622	-0.18%
2023/05/22	3	112.67	0	0.00	113.00	3	1,583	0.19%
2023/05/19	0	0.00	13	112.92	112.50	-13	1,558	-0.83%
2023/05/18	3	112.67	7	113.50	113.00	-4	1,551	-0.26%
2023/05/17	3	113.00	4	113.50	112.50	-1	1,504	-0.07%
2023/05/16	4	112.63	8.6	112.49	112.50	-4.6	1,492	-0.31%
2023/05/15	3	111.00	0	0.00	110.50	3	1,457	0.21%
2023/05/12	8.6	111.27	4	111.88	112.50	4.6	1,445	0.32%
2023/05/11	3	109.33	0	0.00	110.50	3	1,411	0.21%
2023/05/10	3	113.50	6	113.17	113.50	-3	1,359	-0.22%
2023/05/09	10	112.50	4	113.38	112.50	6	1,330	0.45%
2023/05/08	6	110.33	23	110.50	111.00	-17	1,262	-1.35%
2023/05/05	5	109.10	33	107.82	108.00	-28	1,210	-2.31%
2023/05/03	0	0.00	4	102.00	101.00	-4	1,179	-0.34%
2023/04/28	0	0.00	1	101.00	100.50	-1	1,203	-0.08%
2023/04/27	16	98.83	0	0.00	98.80	16	1,192	1.34%
2023/04/26	5	99.06	1	99.10	99.50	4	1,177	0.34%
2023/04/25	5	100.40	8	100.50	100.00	-3	1,167	-0.26%
2023/04/24	2	102.00	0	0.00	102.00	2	1,148	0.17%
2023/04/21	0	0.00	3	103.33	102.00	-3	1,146	-0.26%
2023/04/20	4	104.50	0	0.00	104.00	4	1,133	0.35%
2023/04/19	1	106.50	3	106.83	106.50	-2	1,121	-0.18%
2023/04/18	1	106.00	0	0.00	106.00	1	1,122	0.09%
2023/04/17	1	106.00	1	106.00	106.00	0	1,116	0.00%
2023/04/14	0	0.00	1	105.00	105.00	-1	1,119	-0.09%
2023/04/13	2.5	105.10	0	0.00	104.50	2.5	1,112	0.22%
2023/04/12	4	105.88	0	0.00	105.50	4	1,098	0.36%
2023/04/11	1	106.00	1	105.50	106.50	0	1,096	0.00%
2023/04/10	1	105.50	1	105.00	105.50	0	1,096	0.00%
2023/04/07	0	0.00	2	106.00	106.00	-2	1,090	-0.18%
2023/04/06	4	106.37	3	105.67	106.50	1	1,080	0.09%
2023/03/31	4	106.75	2	106.00	106.50	2	1,077	0.19%
2023/03/30	3	107.00	4	107.38	107.00	-1	1,059	-0.09%
2023/03/29	3	104.00	0	0.00	104.00	3	1,024	0.29%
2023/03/28	4	104.88	0	0.00	103.50	4	1,037	0.39%
2023/03/24	1	105.50	0	0.00	105.50	1	1,035	0.10%
2023/03/21	2	104.00	0	0.00	104.00	2	1,019	0.20%
2023/03/16	2	103.50	0	103.50	103.50	2	1,023	0.20%
2023/03/15	1	106.00	2	106.50	106.00	-1	1,030	-0.10%
2023/03/14	1	104.50	0	0.00	104.50	1	1,025	0.10%
2023/03/13	2	105.50	0	0.00	106.00	2	1,019	0.20%
2023/03/10	4	106.88	2	107.50	107.00	2	1,012	0.20%
2023/03/09	1	108.50	0	0.00	109.50	1	1,027	0.10%
2023/03/08	1	110.50	1	111.00	111.50	0	1,013	0.00%
2023/03/07	0	0.00	5.3	110.59	111.00	-5.3	1,029	-0.51%
2023/03/06	1	110.00	5	109.50	109.50	-4	1,024	-0.39%
2023/03/03	2	108.50	0	0.00	107.50	2	1,023	0.20%
2023/03/02	0	0.00	1	108.00	107.00	-1	1,043	-0.10%
2023/02/24	1	106.50	1	106.50	106.50	0	1,047	0.00%
2023/02/23	1	106.00	0	0.00	106.50	1	1,056	0.09%
2023/02/22	2	103.25	1	106.00	106.50	1	1,079	0.09%
2023/02/21	1	104.50	0	0.00	104.50	1	1,092	0.09%
2023/02/20	3	105.00	0	0.00	104.50	3	1,116	0.27%
2023/02/17	1	105.50	44	106.00	105.50	-43	1,132	-3.80%
2023/02/16	2	106.50	4	106.63	107.00	-2	1,164	-0.17%
2023/02/15	0	0.00	0.2	104.50	105.00	-0.2	1,215	-0.02%
2023/02/14	1	105.00	49	104.51	104.50	-48	1,309	-3.67%
2023/02/13	2.5	102.50	0	0.00	103.50	2.5	1,346	0.19%
2023/02/09	5	103.80	0	0.00	104.00	5	1,364	0.37%
2023/02/08	20	104.00	0	0.00	104.00	20	1,360	1.47%
2023/02/06	0	0.00	0.4	103.50	103.50	-0.4	1,354	-0.03%
2023/02/02	0.4	104.50	17.1	103.83	105.50	-16.7	1,389	-1.20%
2023/02/01	1	101.00	0	0.00	101.00	1	1,389	0.07%
2023/01/31	0	0.00	2	101.50	101.00	-2	1,427	-0.14%
2023/01/30	0	0.00	8	102.00	100.50	-8	1,507	-0.53%
2023/01/13	1	99.00	0	0.00	98.20	1	1,580	0.06%
2023/01/12	1	101.00	4	100.00	100.00	-3	1,598	-0.19%
2023/01/11	1	99.90	1	101.00	101.00	0	1,620	0.00%
2023/01/10	6	100.03	7	100.07	99.80	-1	1,647	-0.06%
2023/01/09	4	100.03	0	0.00	99.70	4	1,663	0.24%
2023/01/06	5	99.20	2	98.90	99.00	3	1,680	0.18%
2023/01/05	0	0.00	1	97.20	97.70	-1	1,701	-0.06%
2023/01/04	51	96.54	0	0.00	96.10	51	1,708	2.98%
2022/12/30	4	96.15	0	0.00	95.70	4	1,735	0.23%
2022/12/29	3	94.57	0	0.00	95.40	3	1,768	0.17%
2022/12/28	2	96.75	0	0.00	96.10	2	1,809	0.11%
2022/12/27	0	99.50	0	0.00	98.60	0	1,831	0.00%
2022/12/26	5	98.30	0	0.00	98.00	5	1,848	0.27%
2022/12/23	1	97.50	0	0.00	98.30	1	1,907	0.05%
2022/12/22	5	98.60	0	0.00	98.50	5	1,958	0.26%
2022/12/21	6	98.07	0	0.00	98.00	6	2,035	0.29%
2022/12/20	8	98.98	0	0.00	97.90	8	2,126	0.38%
2022/12/16	2	101.50	0	0.00	101.50	2	2,219	0.09%
2022/12/15	0	0.00	5	105.00	105.00	-5	2,225	-0.22%
2022/12/14	0	0.00	5	104.50	104.00	-5	2,229	-0.22%
2022/12/08	1	105.00	1	106.50	104.50	0	2,342	0.00%
2022/12/07	2	105.50	0	0.00	105.50	2	2,350	0.09%
2022/12/06	0	0.00	1	105.00	105.00	-1	2,368	-0.04%
2022/12/05	2	105.50	4	105.63	106.00	-2	2,415	-0.08%
2022/12/02	0	0.00	1	106.00	105.50	-1	2,468	-0.04%
2022/12/01	3	103.50	5	105.70	105.50	-2	2,555	-0.08%
2022/11/30	1	103.50	3	103.17	104.00	-2	2,646	-0.08%
2022/11/29	1	104.00	16	103.09	103.50	-15	2,671	-0.56%
2022/11/28	0	0.00	1	101.50	101.50	-1	2,663	-0.04%
2022/11/25	3	100.17	3	101.67	100.00	0	2,696	0.00%
2022/11/24	5	100.90	11.3	100.87	101.00	-6.3	2,741	-0.23%
2022/11/23	7	98.49	2	98.40	98.60	5	2,780	0.18%
2022/11/22	6	95.95	12	97.37	97.90	-6	2,866	-0.21%
2022/11/21	0	0.00	6	97.50	97.50	-6	2,900	-0.21%
2022/11/18	9.3	98.55	2	97.80	97.80	7.3	2,921	0.25%
2022/11/17	2	99.60	0	0.00	98.60	2	2,946	0.07%
2022/11/16	3	98.70	0	0.00	98.80	3	2,950	0.10%
2022/11/15	9	97.76	1	98.20	98.40	8	2,999	0.27%
2022/11/14	3	97.87	1	97.40	97.50	2	3,042	0.07%
2022/11/11	3	97.97	8	99.64	97.10	-5	3,045	-0.16%
2022/11/10	17	96.06	8	95.59	96.80	9	3,017	0.30%
2022/11/09	3	95.67	31	95.69	96.30	-28	2,995	-0.93%
2022/11/08	5	93.44	3	93.67	91.80	2	3,048	0.07%
2022/11/03	3	89.40	0	0.00	91.50	3	3,586	0.08%
2022/11/02	13	90.67	0	0.00	91.00	13	3,719	0.35%
2022/11/01	2	90.40	0	0.00	90.00	2	3,874	0.05%
2022/10/31	2	89.95	7	90.54	90.20	-5	3,954	-0.13%
2022/10/28	2	89.25	5	87.00	86.90	-3	4,055	-0.07%
2022/10/27	5	87.50	2	88.30	90.00	3	4,090	0.07%
2022/10/26	18	88.58	14	85.84	87.80	4	4,050	0.10%
2022/10/25	12	91.88	10	90.20	90.00	2	4,017	0.05%
2022/10/24	3	93.94	14	95.24	93.00	-11	4,100	-0.27%
2022/10/21	4.2	93.09	1	90.90	90.90	3.2	4,099	0.08%
2022/10/20	21	93.80	4	93.13	94.40	17	4,113	0.41%
2022/10/18	8	98.05	7	97.64	98.00	1	4,095	0.02%
2022/10/17	6	94.12	88	94.93	97.20	-82	4,103	-2.00%
2022/10/14	0	0.00	3	98.43	97.20	-3	4,099	-0.07%
2022/10/13	4	96.85	7	95.06	95.10	-3	4,124	-0.07%
2022/10/12	3	98.00	11	97.43	98.50	-8	4,116	-0.19%
2022/10/11	7	98.46	3	97.83	97.60	4	4,147	0.10%
2022/10/07	4	102.13	3	101.33	100.50	1	4,173	0.02%
2022/10/06	3	103.00	2	102.00	102.00	1	4,223	0.02%
2022/10/05	0	0.00	18	102.97	101.00	-18	4,259	-0.42%
2022/10/04	103	98.90	10.1	98.38	99.30	92.9	4,251	2.18%	大買/
2022/10/03	1	94.10	1	96.30	95.50	0	4,280	0.00%
2022/09/30	6.1	94.79	3	94.70	95.30	3.1	4,411	0.07%
2022/09/29	20	96.01	13	95.92	93.90	7	4,446	0.16%
2022/09/28	21.2	98.42	42	96.80	95.80	-20.8	4,476	-0.46%
2022/09/27	27	101.02	14	100.11	102.00	13	4,455	0.29%
2022/09/26	13	103.85	32	103.56	102.50	-19	4,426	-0.43%
2022/09/23	20	109.58	4	108.88	108.50	16	4,432	0.36%
2022/09/22	4.1	110.62	0	0.00	112.50	4.1	4,450	0.09%
2022/09/21	1	112.00	0	0.00	111.00	1	4,451	0.02%
2022/09/20	1	113.50	4	112.00	112.50	-3	4,481	-0.07%
2022/09/19	4	113.63	5	112.20	112.00	-1	4,532	-0.02%
2022/09/16	5	111.80	11	114.55	114.50	-6	4,570	-0.13%
2022/09/15	21	113.19	8	112.25	112.00	13	4,763	0.27%
2022/09/14	18	113.56	13	113.38	114.50	5	4,944	0.10%
2022/09/13	6	114.42	6	114.17	114.50	0	5,097	0.00%
2022/09/12	8	115.44	6.5	115.85	115.00	1.5	5,139	0.03%
2022/09/08	1.5	113.83	23	114.26	114.00	-21.5	5,163	-0.42%
2022/09/07	7	112.14	9	112.17	112.50	-2	5,241	-0.04%
2022/09/06	10	108.05	8	108.13	108.00	2	5,166	0.04%
2022/09/05	9	111.83	3	110.67	110.50	6	5,068	0.12%
2022/09/02	2	112.25	0	0.00	112.00	2	5,034	0.04%
2022/09/01	1	112.50	0	0.00	113.00	1	5,037	0.02%
2022/08/31	17	113.47	2	113.75	115.50	15	5,021	0.30%
2022/08/30	4	110.88	2	112.00	112.00	2	5,094	0.04%
2022/08/29	12	109.46	1	110.50	110.50	11	5,070	0.22%
2022/08/26	0	0.00	1	114.50	113.50	-1	5,034	-0.02%
2022/08/25	3	114.17	1	114.50	114.50	2	5,008	0.04%
2022/08/24	3	112.67	7	112.07	112.50	-4	5,004	-0.08%
2022/08/23	2	112.50	40	112.93	113.00	-38	4,964	-0.77%
2022/08/22	17.1	112.65	3	112.50	112.00	14.1	4,978	0.28%
2022/08/19	3	115.50	4	115.50	115.50	-1	4,932	-0.02%
2022/08/18	25	115.22	4	115.38	115.50	21	4,930	0.43%
2022/08/17	4	116.12	8	117.00	116.50	-4	4,912	-0.08%
2022/08/16	30.1	115.85	5	115.50	115.00	25	4,899	0.51%
2022/08/15	6.1	114.19	3	114.00	115.00	3.1	4,836	0.06%
2022/08/12	70	114.31	13	113.84	115.00	57	4,768	1.19%
2022/08/11	8.2	123.98	3	121.50	121.00	5.2	4,463	0.12%
2022/08/10	0	0.00	9	132.44	134.00	-9	4,457	-0.20%
2022/08/09	5	131.80	16	132.75	131.00	-11	4,459	-0.25%
2022/08/08	18	128.69	35	129.51	130.50	-17	4,410	-0.39%
2022/08/05	3	125.33	81	125.27	125.00	-78	4,296	-1.82%
2022/08/04	9	123.89	5	124.20	127.50	4	4,228	0.09%
2022/08/03	1	123.50	83	125.11	124.00	-82	4,157	-1.97%
2022/08/02	2	121.00	6	121.17	122.50	-4	4,182	-0.10%
2022/08/01	3	124.17	4	124.13	123.50	-1	4,232	-0.02%
2022/07/29	2	124.00	10	125.25	124.00	-8	4,384	-0.18%
2022/07/28	8	120.38	0	0.00	120.00	8	4,378	0.18%
2022/07/27	0	0.00	1	120.00	120.00	-1	4,399	-0.02%
2022/07/26	1	117.50	0	0.00	117.50	1	4,428	0.02%
2022/07/25	1	115.50	1	117.00	118.00	0	4,537	0.00%
2022/07/22	0	0.00	2	116.50	116.00	-2	4,696	-0.04%
2022/07/21	0	0.00	2	118.25	119.00	-2	4,884	-0.04%
2022/07/20	3	119.50	3	118.83	118.50	0	5,113	0.00%
2022/07/19	1	118.00	2	117.00	117.00	-1	5,204	-0.02%
2022/07/18	4	118.00	2	118.75	119.00	2	5,412	0.04%
2022/07/15	2	117.50	11	117.18	118.00	-9	5,619	-0.16%
2022/07/14	6	117.42	7	118.79	119.50	-1	5,732	-0.02%
2022/07/13	2	117.75	2	116.00	115.50	0	5,721	0.00%
2022/07/12	3	114.83	3	113.17	115.00	0	5,684	0.00%
2022/07/11	0	0.00	1	115.00	116.00	-1	5,705	-0.02%
2022/07/08	7	112.21	116.2	114.16	115.00	-109.2	5,684	-1.92%	大賣/鉅額交易
2022/07/07	11.2	105.41	6	106.08	107.50	5.2	5,577	0.09%
2022/07/06	2	103.25	1	104.50	102.00	1	5,612	0.02%
2022/07/05	4	99.75	13	100.69	100.50	-9	5,644	-0.16%
2022/07/04	42	99.65	10	98.50	97.10	32	5,807	0.55%
2022/07/01	80	109.53	8	111.63	108.00	72	5,791	1.24%
2022/06/30	30	116.67	3	118.50	120.00	27	5,729	0.47%
2022/06/29	29	118.91	1	117.50	119.00	28	5,699	0.49%
2022/06/28	37	120.50	4	123.00	121.00	33	5,691	0.58%
2022/06/27	38	124.79	3	125.50	124.50	35	5,694	0.61%
2022/06/24	6	122.50	6	122.33	122.00	0	5,674	0.00%
2022/06/23	125	122.93	52	123.42	122.00	73	5,649	1.29%	大買/
2022/06/22	10	131.35	52	131.93	129.50	-42	5,472	-0.77%
2022/06/21	23	127.02	31	130.89	132.00	-8	5,281	-0.15%
2022/06/20	9	124.56	0	0.00	122.50	9	5,117	0.18%
2022/06/17	29	123.69	5	124.10	125.00	24	5,046	0.48%
2022/06/16	3	129.17	84.3	128.14	122.50	-81.3	4,969	-1.63%
2022/06/14	24.1	120.16	4	123.25	124.50	20.1	4,853	0.41%
2022/06/13	53	121.76	3	121.50	121.50	50	4,856	1.03%
2022/06/10	37	122.91	1	123.50	124.00	36	4,870	0.74%
2022/06/09	0.1	122.00	0	0.00	124.00	0.1	4,885	0.00%
2022/06/08	3	124.33	2.2	129.76	123.00	0.9	4,873	0.02%
2022/06/07	0	0.00	9	125.39	125.50	-9	4,752	-0.19%
2022/06/06	0	0.00	3	125.00	126.00	-3	4,731	-0.06%
2022/06/02	0	121.00	1	122.50	122.50	-1	4,715	-0.02%
2022/06/01	1	123.50	0	0.00	121.50	1	4,720	0.02%
2022/05/31	0	122.00	1	122.50	123.00	-1	4,705	-0.02%
2022/05/30	3	121.00	5	120.90	123.00	-2	4,706	-0.04%
2022/05/27	1	115.00	5	117.40	118.00	-4	4,691	-0.09%
2022/05/26	5	117.59	0	0.00	114.00	5	4,702	0.11%
2022/05/25	0.1	117.00	1	118.00	119.50	-1	4,792	-0.02%
2022/05/24	4.1	119.61	2	120.00	118.00	2.1	4,857	0.04%
2022/05/23	1.1	121.44	1	120.50	121.00	0.1	4,831	0.00%
2022/05/20	4.1	121.01	2	122.00	121.50	2.1	4,866	0.04%
2022/05/19	16	122.06	11	122.32	122.50	5	4,848	0.10%
2022/05/18	0	0.00	15.3	122.75	122.50	-15.3	4,756	-0.32%
2022/05/17	8	118.75	6.4	118.88	119.50	1.6	4,712	0.03%
2022/05/16	8	116.50	11.2	115.85	117.00	-3.2	4,713	-0.07%
2022/05/13	6.3	112.84	6	113.25	112.50	0.3	4,632	0.01%
2022/05/12	2.1	110.98	0	0.00	109.50	2.1	4,617	0.05%
2022/05/11	9	110.61	3	111.50	111.00	6	4,631	0.13%
2022/05/10	3	107.50	2	106.50	110.50	1	4,731	0.02%
2022/05/09	2	109.50	5	109.60	109.00	-3	4,697	-0.06%
2022/05/06	34.3	110.21	11.4	112.52	109.50	22.9	4,667	0.49%
2022/05/05	9.1	122.39	4	122.88	121.00	5.1	4,532	0.11%
2022/05/04	7	124.72	3	124.67	124.50	4	4,486	0.09%
2022/05/03	3	127.49	4	127.13	127.00	-1	4,466	-0.02%
2022/04/29	7.4	129.95	9.2	130.63	128.00	-1.8	4,434	-0.04%
2022/04/28	12.2	130.13	10	130.55	127.50	2.2	4,346	0.05%
2022/04/27	6	132.58	11.1	131.95	132.50	-5.1	4,197	-0.12%
2022/04/26	5	130.30	21.1	129.69	132.50	-16.1	4,002	-0.40%
2022/04/25	13	125.69	4.2	125.17	126.50	8.8	3,804	0.23%
2022/04/22	3.2	126.69	24.7	130.02	130.00	-21.4	3,729	-0.57%
2022/04/21	16.5	127.98	21.3	127.63	125.50	-4.8	3,542	-0.14%
2022/04/20	4.1	126.46	3	124.67	125.00	1.1	3,337	0.03%
2022/04/19	2	118.00	8	120.81	121.00	-6	3,235	-0.19%
2022/04/18	7	115.71	3	117.50	116.50	4	3,264	0.12%
2022/04/15	3	117.00	7	116.07	116.50	-4	3,270	-0.12%
2022/04/14	15	122.13	10	122.05	122.00	5	3,349	0.15%
2022/04/13	10	120.75	27	119.43	119.50	-17	3,394	-0.50%
2022/04/12	39	121.49	45	121.66	120.00	-6	3,687	-0.16%
2022/04/11	11	125.50	13	125.92	124.50	-2	3,751	-0.05%
2022/04/08	36	122.94	18.5	124.97	125.00	17.5	3,786	0.46%
2022/04/07	7	121.64	42	121.12	119.50	-35	3,646	-0.96%
2022/04/06	10	122.10	6	121.58	122.00	4	3,741	0.11%
2022/04/01	3	121.33	7.5	121.23	121.50	-4.5	3,764	-0.12%
2022/03/31	2	122.00	2	121.00	121.50	0	3,898	0.00%
2022/03/30	3	121.33	7	121.93	121.50	-4	3,936	-0.10%
2022/03/29	5	118.00	3	120.17	121.00	2	4,033	0.05%
2022/03/28	10	117.75	6	117.50	118.00	4	4,094	0.10%
2022/03/25	2	120.75	7	120.21	121.00	-5	4,238	-0.12%
2022/03/24	3	116.17	2	117.25	117.50	1	4,352	0.02%
2022/03/23	1	115.01	3	115.50	115.00	-2	4,909	-0.04%
2022/03/22	12	115.71	0	0.00	116.00	12	5,591	0.22%
2022/03/21	2	114.76	2	114.50	115.50	0	6,110	0.00%
2022/03/18	3	114.17	7	115.29	114.50	-4	6,175	-0.06%
2022/03/17	10	114.50	3	114.50	115.50	7	6,187	0.11%
2022/03/16	10.1	112.00	23	112.43	113.50	-13	6,250	-0.21%
2022/03/15	2	112.25	18	112.56	112.50	-16	6,351	-0.25%
2022/03/14	4	114.13	2	114.50	113.50	2	6,351	0.03%
2022/03/11	33	111.55	0	0.00	111.00	33	6,344	0.52%
2022/03/10	4	110.50	0	0.00	110.50	4	6,341	0.06%
2022/03/09	4	108.00	3.1	108.00	108.00	0.9	6,332	0.01%
2022/03/08	28	109.36	11	107.14	107.00	17	6,336	0.27%
2022/03/07	14.1	111.39	30	111.07	111.50	-16	6,340	-0.25%
2022/03/04	12.1	114.13	10	114.50	113.50	2.1	6,364	0.03%
2022/03/03	1.4	116.19	1	116.50	115.50	0.4	6,375	0.01%
2022/03/02	3	115.00	0	0.00	114.50	3	6,433	0.05%
2022/03/01	5	115.90	0	0.00	117.50	5	6,441	0.08%
2022/02/25	40.6	113.74	36.6	112.36	114.50	4.1	6,478	0.06%
2022/02/24	17.2	118.65	45	118.99	117.50	-27.8	6,423	-0.43%
2022/02/23	5.1	123.20	4	123.00	123.00	1.1	6,394	0.02%
2022/02/22	35.1	122.16	45	121.84	124.00	-9.9	6,498	-0.15%
2022/02/21	1.2	123.57	1	123.00	123.00	0.2	6,573	0.00%
2022/02/18	3.2	124.48	6.1	124.09	125.50	-2.8	6,676	-0.04%
2022/02/17	19.1	124.95	2	125.00	125.00	17.1	6,807	0.25%
2022/02/16	37.1	127.07	10	126.80	127.50	27.1	6,910	0.39%
2022/02/15	0	125.00	0	0.00	123.50	0	6,945	0.00%
2022/02/14	20	122.23	18	121.94	123.00	2	7,221	0.03%
2022/02/11	15	125.57	13	125.54	125.00	2	7,325	0.03%
2022/02/10	20	129.43	6.3	127.67	127.50	13.7	7,491	0.18%
2022/02/09	1	125.50	1	128.00	128.00	0	7,569	0.00%
2022/02/08	2	126.50	2	126.00	126.00	0	7,925	0.00%
2022/02/07	4	126.25	4	125.50	126.00	0	8,397	0.00%
2022/01/26	2	119.75	2	123.75	123.00	0	8,399	0.00%
2022/01/25	2	120.99	3.1	119.69	119.00	-1.1	8,486	-0.01%
2022/01/24	1	118.00	1	121.00	121.50	0	8,641	0.00%
2022/01/21	2	122.23	1	119.50	119.50	1	8,673	0.01%
2022/01/20	1	124.50	0	0.00	124.50	1	8,734	0.01%
2022/01/19	0	122.00	3	122.17	124.00	-3	8,896	-0.03%
2022/01/18	3	124.33	1	124.50	124.00	2	8,953	0.02%
2022/01/17	4.2	123.33	6	123.50	125.50	-1.8	8,942	-0.02%
2022/01/14	2	120.75	3	121.50	121.00	-1	8,972	-0.01%
2022/01/13	3	120.67	10	120.10	122.00	-7	8,963	-0.08%
2022/01/12	2	120.50	5	122.30	122.50	-3	8,943	-0.03%
2022/01/11	5	121.10	4	122.25	119.00	1	8,892	0.01%
2022/01/10	2	123.25	1	123.50	123.50	1	8,811	0.01%
2022/01/07	10	124.20	7.1	124.15	125.00	2.9	8,776	0.03%
2022/01/06	4	128.00	7	127.29	128.00	-3	8,643	-0.03%
2022/01/05	23	134.91	43.7	135.31	129.00	-20.7	8,573	-0.24%
2022/01/04	4	131.63	7.2	132.69	134.50	-3.2	8,252	-0.04%
2022/01/03	15	129.73	6.1	129.26	129.50	8.9	8,098	0.11%
2021/12/30	22	128.34	20	127.83	127.50	2	8,007	0.02%
2021/12/29	15	128.00	14	128.07	129.00	1	7,937	0.01%
2021/12/28	6	125.91	9	125.50	125.00	-3	7,806	-0.04%
2021/12/27	15	126.37	13.4	126.55	126.50	1.7	7,771	0.02%
2021/12/24	17	124.85	6	124.08	124.50	11	7,636	0.14%
2021/12/23	29	127.10	37	125.09	124.50	-8	7,592	-0.11%
2021/12/22	18	125.50	13	125.88	127.00	5	7,472	0.07%
2021/12/21	17	124.32	14	124.86	126.00	3	7,421	0.04%
2021/12/20	7.3	127.33	8	126.56	125.50	-0.7	7,263	-0.01%
2021/12/17	59	129.74	75.4	128.08	125.50	-16.4	7,073	-0.23%
2021/12/16	50.3	126.77	96.5	127.34	127.00	-46.2	6,482	-0.71%
2021/12/15	66.5	121.74	28	122.50	125.50	38.5	5,787	0.67%
2021/12/14	5	115.00	7	114.43	114.50	-2	5,256	-0.04%
2021/12/13	1	113.00	3	114.17	116.00	-2	5,184	-0.04%
2021/12/10	10	115.25	4	114.63	114.50	6	5,145	0.12%
2021/12/09	6	111.83	19	112.89	113.00	-13	5,052	-0.26%
2021/12/08	8	109.25	6	108.58	108.50	2	4,919	0.04%
2021/12/07	6	108.50	4	109.50	110.00	2	4,895	0.04%
2021/12/06	1.1	107.00	2	107.00	107.00	-1	4,870	-0.02%
2021/12/03	3	109.17	21	108.74	107.50	-18	4,882	-0.37%
2021/12/02	5.1	108.21	7.2	107.95	108.00	-2.2	4,875	-0.05%
2021/12/01	3	106.50	0	0.00	110.50	3	4,848	0.06%
2021/11/30	5	107.90	3	109.00	110.00	2	4,811	0.04%
2021/11/29	2.1	106.00	2	105.25	105.50	0.1	4,767	0.00%
2021/11/26	12.1	105.33	3	105.50	106.00	9.1	4,741	0.19%
2021/11/25	1.1	108.00	0	0.00	107.50	1.1	4,670	0.02%
2021/11/24	6.1	109.40	4.1	109.24	108.50	2	4,651	0.04%
2021/11/23	5.2	111.60	1	110.00	110.00	4.2	4,574	0.09%
2021/11/22	1	114.50	2	115.00	115.00	-1	4,487	-0.02%
2021/11/19	5	114.40	16	114.78	116.50	-11	4,438	-0.25%
2021/11/18	35	114.34	14	114.36	112.50	21	4,328	0.49%
2021/11/17	5	111.60	0	0.00	111.00	5	4,202	0.12%
2021/11/16	16	115.03	12	114.04	114.00	4	4,092	0.10%
2021/11/15	11	116.82	7	116.71	119.00	4	3,956	0.10%
2021/11/12	2.1	115.21	10	114.95	114.50	-7.9	3,828	-0.21%
2021/11/11	16.1	117.99	14	118.11	113.00	2.1	3,736	0.06%
2021/11/10	11	114.86	6	114.58	115.50	5	3,475	0.14%
2021/11/09	11	116.18	40	115.73	114.50	-29	3,354	-0.86%
2021/11/08	8	114.75	84.4	114.69	115.50	-76.4	3,161	-2.41%
2021/11/05	17	113.15	13.8	112.91	113.50	3.2	2,987	0.11%
2021/11/04	28	112.43	159.3	114.12	115.50	-131.3	2,624	-5.00%	大賣/鉅額交易
2021/11/03	4	105.75	8	105.81	105.00	-4	2,135	-0.19%
2021/11/02	14.3	105.32	15	103.33	102.50	-0.8	2,084	-0.04%
2021/11/01	11	107.27	25.1	108.18	108.50	-14.1	1,986	-0.71%
2021/10/29	10	104.65	3.3	104.96	105.00	6.7	1,819	0.37%
2021/10/28	21.1	105.86	12.1	106.00	105.00	9	1,766	0.51%
2021/10/27	12	103.92	29.4	104.34	105.50	-17.4	1,690	-1.03%
2021/10/26	18	100.57	9	101.40	101.50	9	1,533	0.59%
2021/10/25	8	98.45	2	98.75	98.80	6	1,508	0.40%
2021/10/22	7.1	98.55	10	98.14	99.00	-2.9	1,525	-0.19%
2021/10/21	8	95.24	4	95.15	95.40	4	1,522	0.26%
2021/10/20	1	93.90	8.2	94.69	94.70	-7.2	1,656	-0.43%
2021/10/18	2	90.90	0	0.00	90.90	2	1,700	0.12%
2021/10/13	4	91.38	1	91.50	90.80	3	1,876	0.16%
2021/10/12	1	93.00	0	0.00	93.00	1	1,983	0.05%
2021/10/08	0	0.00	2.2	95.49	95.60	-2.2	2,042	-0.11%
2021/10/07	2	93.50	3.7	94.61	95.80	-1.7	2,160	-0.08%
2021/10/06	0	0.00	1	91.40	90.80	-1	2,127	-0.05%
2021/10/05	0	0.00	3	92.13	92.50	-3	2,141	-0.14%
2021/10/04	1	90.00	1	90.50	90.40	0	2,150	0.00%
2021/10/01	4	90.23	1	91.80	89.90	3	2,149	0.14%
2021/09/30	0.1	93.00	0	0.00	93.00	0.1	2,137	0.00%
2021/09/29	1.1	92.48	2	93.45	93.00	-0.9	2,158	-0.04%
2021/09/28	3	93.84	8.1	93.69	94.20	-5	2,167	-0.23%
2021/09/27	0	0.00	5.1	92.39	92.50	-5.1	2,140	-0.24%
2021/09/24	2	90.40	2	90.75	90.50	0	2,151	0.00%
2021/09/22	5.1	90.62	4	90.40	90.20	1.1	2,347	0.05%
2021/09/17	3	90.70	5	90.60	90.50	-2	2,375	-0.08%
2021/09/16	1.1	89.01	0	0.00	89.20	1.1	2,404	0.04%
2021/09/14	0	0.00	0	91.00	90.10	0	2,416	0.00%
2021/09/13	11.2	91.05	0	0.00	90.30	11.2	2,423	0.46%
2021/09/10	0	0.00	0.1	92.50	91.20	-0.1	2,444	0.00%
2021/09/09	0	0.00	0.2	89.74	90.40	-0.2	2,460	-0.01%
2021/09/08	0.1	89.20	1	88.90	88.20	-0.9	2,462	-0.04%
2021/09/03	0.1	90.20	0	0.00	91.00	0.1	2,469	0.00%
2021/09/02	4	89.98	0	0.00	89.90	4	2,496	0.16%
2021/08/30	1	92.10	1.1	93.25	93.30	-0.1	2,508	0.00%
2021/08/26	2	90.45	1.2	90.26	90.00	0.8	2,547	0.03%
2021/08/25	1	91.40	0	0.00	91.40	1	2,591	0.04%
2021/08/24	1.1	90.55	1	91.20	90.10	0.1	2,602	0.00%
2021/08/23	0.1	90.10	0	0.00	90.60	0.1	2,631	0.00%
2021/08/20	0	0.00	10	89.00	89.10	-10	2,646	-0.38%
2021/08/19	3	89.50	5	89.76	89.20	-2	2,666	-0.08%
2021/08/18	1.1	88.98	0	0.00	89.70	1.1	2,665	0.04%
2021/08/16	0.1	89.00	1	89.40	89.20	-0.9	2,674	-0.03%
2021/08/13	0	90.00	1	89.90	89.30	-1	2,667	-0.04%
2021/08/12	0	0.00	1	89.80	90.30	-1	2,664	-0.04%
2021/08/11	17.1	89.98	1	88.70	88.80	16.1	2,667	0.60%
2021/08/10	4	91.15	0	0.00	91.00	4	2,637	0.15%
2021/08/09	2	92.30	0	0.00	92.10	2	2,655	0.08%
2021/08/06	5.2	93.54	1	94.00	93.50	4.2	2,687	0.16%
2021/08/05	1.1	94.58	2	94.80	94.80	-0.9	2,701	-0.03%
2021/08/04	3	95.97	0	0.00	95.70	3	2,769	0.11%
2021/08/02	1	96.70	0	0.00	96.70	1	2,869	0.03%
2021/07/30	2	96.65	2	97.50	97.30	0	2,907	0.00%
2021/07/29	18.1	97.04	0	0.00	97.50	18.1	2,918	0.62%
2021/07/28	7	97.24	7	97.34	98.00	0	2,871	0.00%
2021/07/27	14.2	98.83	2	99.35	99.50	12.2	2,883	0.42%
2021/07/26	31.7	101.22	7	101.29	102.00	24.7	2,844	0.87%
2021/07/23	2	108.50	2	109.50	109.00	0	2,707	0.00%
2021/07/22	3	109.00	1.6	108.88	108.00	1.5	2,704	0.05%
2021/07/21	18	108.33	5	110.90	109.00	13	2,674	0.49%
2021/07/20	17.1	105.36	1	106.00	104.50	16.1	2,586	0.62%
2021/07/19	4	108.75	8	108.63	107.50	-4	2,554	-0.16%
2021/07/16	19	111.18	22.1	110.43	109.50	-3.1	2,561	-0.12%
2021/07/15	9.1	107.50	9	108.06	108.50	0.1	2,465	0.00%
2021/07/14	13	107.65	23	107.35	108.50	-10	2,419	-0.41%
2021/07/13	3	104.00	0	0.00	102.50	3	2,322	0.13%
2021/07/12	15	101.67	5	102.20	103.00	10	2,360	0.42%
2021/07/09	7	100.86	1	100.50	100.50	6	2,430	0.25%
2021/07/08	6	102.50	0	0.00	102.50	6	2,617	0.23%
2021/07/07	0	0.00	1	103.00	103.00	-1	2,699	-0.04%
2021/07/06	0	0.00	1	105.50	103.50	-1	2,773	-0.04%
2021/07/05	2	102.50	1	103.50	104.00	1	2,816	0.04%
2021/07/02	5	101.70	2	102.50	102.00	3	2,915	0.10%
2021/06/30	0.1	105.50	0	0.00	106.50	0.1	3,000	0.00%
2021/06/29	2	108.00	8.4	104.30	106.50	-6.4	3,010	-0.21%
2021/06/28	0	0.00	1	102.00	102.00	-1	3,086	-0.03%
2021/06/25	10	100.50	10	100.50	99.20	0	3,093	0.00%
2021/06/24	2	98.20	0	0.00	97.80	2	3,103	0.06%
2021/06/23	0	0.00	2	98.15	98.80	-2	3,136	-0.06%
2021/06/22	0	96.20	0	0.00	96.40	0	3,210	0.00%
2021/06/21	3	97.23	5	97.50	96.80	-2	3,283	-0.06%
2021/06/18	2	99.75	0	0.00	99.90	2	3,355	0.06%
2021/06/17	1	99.00	0	0.00	99.00	1	3,472	0.03%
2021/06/16	0	0.00	2	99.00	99.40	-2	3,691	-0.05%
2021/06/11	0.2	100.83	6	99.67	99.50	-5.8	4,156	-0.14%
2021/06/10	1	100.50	10	100.10	100.50	-9	4,181	-0.22%
2021/06/09	5	98.60	5	98.76	98.00	0	4,178	0.00%
2021/06/08	6	97.63	3	97.63	97.40	3	4,233	0.07%
2021/06/07	7	96.81	6	97.00	96.50	1	4,272	0.02%
2021/06/04	2	99.00	12	98.58	98.30	-10	4,307	-0.23%
2021/06/02	12	97.89	6.1	98.79	97.50	5.9	4,270	0.14%
2021/06/01	3	96.90	3	97.00	96.40	0	4,229	0.00%
2021/05/31	9	95.58	8	95.19	96.90	1	4,227	0.02%
2021/05/28	2	94.60	1	94.80	94.80	1	4,208	0.02%
2021/05/27	0	0.00	2	92.60	94.70	-2	4,203	-0.05%
2021/05/26	2	92.10	3	92.77	92.50	-1	4,198	-0.02%
2021/05/25	8	93.65	10	93.53	93.10	-2	4,209	-0.05%
2021/05/24	4	92.43	0	0.00	93.20	4	4,225	0.09%
2021/05/21	8	92.70	1	93.00	92.90	7	4,222	0.17%
2021/05/20	2	90.50	1	91.20	90.90	1	4,251	0.02%
2021/05/19	1.1	91.91	1	92.10	92.00	0.1	4,279	0.00%
2021/05/18	0	0.00	4	87.33	90.40	-4	4,291	-0.09%
2021/05/17	40	88.84	5	86.58	85.00	35	4,313	0.81%
2021/05/14	17.1	90.29	2.1	93.67	89.60	15	4,277	0.35%
2021/05/13	0	0.00	1	89.70	91.50	-1	4,218	-0.02%
2021/05/12	4	88.83	29	89.29	90.60	-25	4,174	-0.60%
2021/05/11	3	95.70	6	94.50	94.30	-3	4,094	-0.07%
2021/05/10	0.2	99.59	0	0.00	98.00	0.2	4,043	0.00%
2021/05/07	6.2	102.21	3	103.50	102.00	3.2	3,999	0.08%
2021/05/06	0.1	103.00	0	0.00	101.50	0.1	4,002	0.00%
2021/05/05	0	0.00	21	105.52	104.00	-21	3,980	-0.53%
2021/05/04	12	107.79	21	105.36	105.50	-9	3,979	-0.23%
2021/05/03	8.5	108.71	0	0.00	108.00	8.5	3,933	0.22%
2021/04/29	1	114.00	8	113.50	113.00	-7	3,910	-0.18%
2021/04/27	0	0.00	5	113.50	112.50	-5	3,924	-0.13%
2021/04/26	1	113.50	1	114.00	113.50	0	3,922	0.00%
2021/04/23	6	112.50	4	113.25	113.00	2	3,919	0.05%
2021/04/22	8.2	113.63	25	112.46	112.00	-16.9	3,932	-0.43%
2021/04/21	9	114.00	0	0.00	114.00	9	3,911	0.23%
2021/04/20	0	0.00	3	114.83	115.50	-3	3,901	-0.08%
2021/04/19	2	113.00	0	0.00	113.50	2	3,934	0.05%
2021/04/16	21	115.00	1	115.50	115.00	20	3,901	0.51%
2021/04/15	31	115.47	2	114.50	114.50	29	3,944	0.74%
2021/04/14	49.1	121.76	29	120.62	122.00	20.1	3,888	0.52%
2021/04/13	1.1	124.55	40	125.91	125.50	-38.9	3,722	-1.05%
2021/04/12	0.1	124.00	4	125.63	124.00	-4	3,704	-0.11%
2021/04/09	18	125.50	4	124.25	125.50	14	3,656	0.38%
2021/04/08	70	123.04	4	123.25	124.00	66	3,585	1.84%
2021/04/07	14	116.57	3	117.50	118.00	11	3,469	0.32%
2021/04/06	18	117.67	9	117.56	117.50	9	3,437	0.26%
2021/04/01	34	116.81	19	117.00	118.00	15	3,367	0.45%
2021/03/31	19	114.37	15	114.57	116.00	4	3,273	0.12%
2021/03/30	7	109.57	7	110.43	110.50	0	3,096	0.00%
2021/03/29	11.5	109.48	6	110.50	109.50	5.5	3,071	0.18%
2021/03/26	3	108.83	1	109.00	110.00	2	3,074	0.07%
2021/03/25	15.3	110.64	1	109.00	109.00	14.3	3,047	0.47%
2021/03/24	6	109.58	1	110.00	111.00	5	2,985	0.17%
2021/03/23	7	110.93	22	109.00	110.00	-15	2,924	-0.51%
2021/03/22	6.1	109.15	17	110.32	112.00	-11	2,863	-0.38%
2021/03/19	16	106.81	14.5	108.22	108.50	1.5	2,788	0.05%
2021/03/18	5.1	107.52	56.5	106.94	110.00	-51.4	2,581	-1.99%
2021/03/17	1.1	100.91	1	101.00	100.00	0.1	2,228	0.00%
2021/03/16	0	0.00	4	98.78	98.40	-4	2,188	-0.18%
2021/03/15	0	0.00	1	99.30	99.20	-1	2,172	-0.05%
2021/03/12	3	98.10	13	97.99	98.80	-10	2,189	-0.46%
2021/03/11	2	96.50	0	0.00	96.30	2	2,158	0.09%
2021/03/10	0	0.00	9	95.44	96.50	-9	2,131	-0.42%
2021/03/08	1	94.30	0	0.00	92.90	1	2,121	0.05%
2021/03/05	2	92.61	0	0.00	94.00	2	2,137	0.09%
2021/03/03	10	93.90	0	0.00	94.20	10	2,173	0.46%
2021/03/02	1	94.90	0	0.00	94.40	1	2,198	0.05%
2021/02/26	1	94.31	11	94.46	94.40	-10	2,262	-0.44%
2021/02/25	1	96.60	0	0.00	95.40	1	2,305	0.04%
2021/02/24	10	95.63	8	95.91	94.80	2	2,313	0.09%
2021/02/23	0	96.00	10	96.05	96.40	-10	2,288	-0.44%
2021/02/22	0	0.00	1	97.30	96.80	-1	2,317	-0.04%
2021/02/18	0	0.00	1	95.60	96.30	-1	2,295	-0.04%
2021/02/17	8	94.65	15	96.92	94.50	-7	2,357	-0.30%
2021/02/05	12	95.61	8	95.46	95.30	4	2,399	0.17%
2021/02/04	1	93.40	0	0.00	93.40	1	2,622	0.04%
2021/02/03	1	95.00	5	94.28	94.40	-4	2,657	-0.15%
2021/02/02	1	95.30	3	94.60	94.80	-2	2,751	-0.07%
2021/02/01	0	0.00	2	92.85	94.40	-2	2,765	-0.07%
2021/01/29	1	92.30	2	92.80	92.40	-1	2,769	-0.04%
2021/01/28	1	94.10	25	95.14	94.30	-24	2,802	-0.86%
2021/01/27	0	0.00	4	94.13	93.60	-4	2,772	-0.14%
2021/01/26	3	92.90	0	0.00	92.50	3	2,789	0.11%
2021/01/25	6	92.80	1	93.50	93.20	5	2,920	0.17%
2021/01/22	4	91.48	8	92.59	92.60	-4	2,986	-0.13%
2021/01/21	2	89.95	0	0.00	89.90	2	3,023	0.07%
2021/01/20	10	90.59	2	90.95	90.40	8	3,097	0.26%
2021/01/18	1	92.60	0	0.00	93.70	1	3,292	0.03%
2021/01/15	2	93.45	1	93.40	93.10	1	3,349	0.03%
2021/01/14	3	94.30	5	94.40	94.70	-2	3,525	-0.06%
2021/01/13	2	94.50	3	95.10	95.00	-1	3,744	-0.03%
2021/01/12	7	94.43	3	93.87	94.00	4	3,968	0.10%
2021/01/11	1	96.50	1	96.80	96.50	0	4,145	0.00%
2021/01/08	8	97.44	1	97.20	98.10	7	4,186	0.17%
2021/01/06	2	95.75	3	96.40	95.90	-1	4,234	-0.02%
2021/01/05	5	96.80	6	97.62	98.00	-1	4,298	-0.02%
2021/01/04	1	96.00	6.3	95.34	95.90	-5.3	4,236	-0.13%
2020/12/31	6	93.75	0	0.00	93.80	6	4,224	0.14%
2020/12/30	2	93.00	0	0.00	93.10	2	4,258	0.05%
2020/12/29	2	92.85	3	92.93	92.70	-1	4,282	-0.02%
2020/12/28	1	93.50	0	0.00	93.20	1	4,301	0.02%
2020/12/25	0	0.00	1	94.60	94.20	-1	4,285	-0.02%
2020/12/24	0	0.00	2	94.50	94.20	-2	4,287	-0.05%
2020/12/23	4	93.25	0	0.00	93.30	4	4,287	0.09%
2020/12/22	7	93.64	1	93.70	92.70	6	4,315	0.14%
2020/12/21	0	0.00	1	94.30	95.20	-1	4,307	-0.02%
2020/12/17	0	0.00	2	94.80	95.00	-2	4,327	-0.05%
2020/12/16	6	95.00	0	0.00	95.00	6	4,333	0.14%
2020/12/15	13	98.62	2.3	98.07	95.10	10.7	4,332	0.25%
2020/12/14	1	97.10	10	96.97	97.00	-9	4,333	-0.21%
2020/12/11	5	94.70	6	95.40	95.60	-1	4,335	-0.02%
2020/12/10	6	96.97	2	97.55	96.20	4	4,322	0.09%
2020/12/09	3	98.70	0	0.00	98.70	3	4,304	0.07%
2020/12/08	8	98.43	1.3	98.76	98.40	6.8	4,311	0.16%
2020/12/07	2	98.05	4	98.05	98.50	-2	4,347	-0.05%
2020/12/04	4	97.02	0	0.00	97.50	4	4,352	0.09%
2020/12/03	6	97.23	1	96.90	97.40	5	4,372	0.11%
2020/12/02	11.5	96.55	1	96.90	97.40	10.5	4,445	0.24%
2020/12/01	5.1	96.09	12	96.30	96.50	-6.9	4,505	-0.15%
2020/11/30	16	97.67	0	0.00	96.80	16	4,590	0.35%
2020/11/27	7	98.06	0	0.00	98.20	7	4,679	0.15%
2020/11/26	4	96.80	0	0.00	96.90	4	4,789	0.08%
2020/11/25	7	96.36	1	95.90	96.00	6	4,993	0.12%
2020/11/24	8	98.11	2.9	98.35	97.60	5.1	5,005	0.10%
2020/11/23	3	99.80	0	0.00	99.60	3	5,045	0.06%
2020/11/20	7.3	99.84	3	99.87	99.80	4.3	5,105	0.08%
2020/11/19	16	100.53	6	101.50	99.80	10	5,451	0.18%
2020/11/18	0	0.00	2.1	101.46	100.50	-2.1	5,639	-0.04%
2020/11/17	4	100.88	4	100.38	100.50	0	5,699	0.00%
2020/11/16	7.5	100.87	20	101.62	101.50	-12.5	5,715	-0.22%
2020/11/13	7	100.11	2.1	101.18	99.90	4.9	5,643	0.09%
2020/11/12	21	102.25	19.4	102.22	99.60	1.6	5,587	0.03%
2020/11/11	9	96.62	8	96.76	96.20	1	5,383	0.02%
2020/11/10	12	96.83	5	97.82	96.20	7	5,374	0.13%
2020/11/09	2	100.00	0	0.00	101.00	2	5,330	0.04%
2020/11/06	3	99.30	5	99.60	100.50	-2	5,339	-0.04%
2020/11/05	9	98.88	1	98.80	98.70	8	5,422	0.15%
2020/11/04	1	100.00	13	100.12	100.50	-12	5,581	-0.21%
2020/11/03	5	99.94	24	100.02	99.80	-19	5,745	-0.33%
2020/11/02	32	102.20	23	102.02	100.50	9	5,766	0.16%
2020/10/30	3	100.67	4	100.33	99.80	-1	5,673	-0.02%
2020/10/29	3	99.07	2	98.90	99.00	1	5,601	0.02%
2020/10/28	29	101.43	10	101.60	101.00	19	5,555	0.34%
2020/10/27	12	100.45	14	101.57	103.50	-2	5,503	-0.04%
2020/10/26	2	100.70	19	100.34	99.40	-17	5,365	-0.32%
2020/10/23	10	99.27	5	99.08	99.00	5	5,288	0.09%
2020/10/22	18	99.78	21	99.84	100.00	-3	5,250	-0.06%
2020/10/21	13	98.62	11	98.56	97.30	2	5,067	0.04%
2020/10/20	17	98.82	16.2	98.87	100.50	0.8	4,858	0.02%
2020/10/19	16	96.93	23	96.67	95.30	-7	4,640	-0.15%
2020/10/16	0	0.00	3	94.80	94.10	-3	4,418	-0.07%
2020/10/15	3	94.67	4	94.33	94.50	-1	4,368	-0.02%
2020/10/14	6	93.48	15	93.67	93.70	-9	4,316	-0.21%
2020/10/13	9	91.76	16	91.79	91.70	-7	4,291	-0.16%
2020/10/12	8	89.76	9	89.60	90.00	-1	4,240	-0.02%
2020/10/08	4	89.68	1	89.20	89.80	3	4,258	0.07%
2020/10/07	11	89.61	16	89.69	89.50	-5	4,248	-0.12%
2020/10/06	0	0.00	7	88.96	89.00	-7	4,224	-0.17%
2020/10/05	4	87.25	8	87.34	88.20	-4	4,231	-0.09%
2020/09/30	0	0.00	1	84.40	85.10	-1	4,238	-0.02%
2020/09/25	16	83.02	12	83.28	83.60	4	4,342	0.09%
2020/09/24	26	85.73	19	85.18	84.20	7	4,335	0.16%
2020/09/23	10	87.38	9	86.81	87.00	1	4,338	0.02%
2020/09/22	10	87.44	4	87.90	88.00	6	4,335	0.14%
2020/09/21	1	89.00	0	0.00	87.50	1	4,321	0.02%
2020/09/18	1	88.20	4	88.48	88.80	-3	4,303	-0.07%
2020/09/17	3	88.67	2	88.40	88.10	1	4,288	0.02%
2020/09/16	1	86.40	1	86.20	86.20	0	4,241	0.00%
2020/09/15	0	0.00	1	87.30	86.70	-1	4,229	-0.02%
2020/09/14	0	0.00	3	86.60	87.10	-3	4,234	-0.07%
2020/09/11	8	85.20	1.1	85.50	85.10	6.9	4,221	0.16%
2020/09/10	9	87.48	6	87.90	85.70	3	4,207	0.07%
2020/09/09	4	87.73	3	87.67	87.30	1	4,141	0.02%
2020/09/08	2	88.65	1	88.40	88.40	1	4,112	0.02%
2020/09/07	11	90.45	6	90.83	89.00	5	4,092	0.12%
2020/09/04	4	90.50	19.6	90.66	91.10	-15.6	4,032	-0.39%
2020/09/03	1	93.60	3	93.93	92.10	-2	3,963	-0.05%
2020/09/02	16	93.36	27	94.21	93.10	-11	3,892	-0.28%
2020/09/01	9	92.30	14	92.13	92.10	-5	3,818	-0.13%
2020/08/31	33	91.86	37	92.17	92.00	-4	3,702	-0.11%
2020/08/28	7	89.74	7	89.71	89.70	0	3,472	0.00%
2020/08/27	3	88.57	2	88.65	88.40	1	3,404	0.03%
2020/08/26	5.1	88.04	13.1	88.28	88.00	-8	3,318	-0.24%
2020/08/25	13	90.19	28	89.44	87.80	-15	3,238	-0.46%
2020/08/24	21	87.15	22	87.46	88.90	-1	2,897	-0.03%
2020/08/21	2	85.50	18	83.61	84.50	-16	2,742	-0.58%
2020/08/20	14	80.81	20	79.73	79.90	-6	2,667	-0.22%
2020/08/19	5	84.14	1	84.30	83.20	4	2,625	0.15%
2020/08/18	0	0.00	4	83.88	83.60	-4	2,624	-0.15%
2020/08/17	6	85.98	1	85.20	85.30	5	2,618	0.19%
2020/08/13	7	85.61	4	85.63	85.20	3	2,580	0.12%
2020/08/12	4	83.48	0	0.00	84.80	4	2,547	0.16%
2020/08/11	5	85.44	6.4	85.32	84.40	-1.4	2,527	-0.06%
2020/08/10	10	85.41	22	85.53	85.40	-12	2,469	-0.49%
2020/08/07	2	82.10	59	82.84	82.60	-57	2,349	-2.43%
2020/08/06	44	78.92	3	81.73	78.80	41	2,197	1.87%
2020/08/05	1	80.10	7	78.87	80.10	-6	2,241	-0.27%
2020/08/04	1	76.10	1	77.00	77.00	0	2,407	0.00%
2020/08/03	3	76.03	1	76.30	75.60	2	2,461	0.08%
2020/07/31	7	76.70	9	76.98	77.00	-2	2,477	-0.08%
2020/07/30	6	74.63	2	75.80	75.90	4	2,441	0.16%
2020/07/29	2	73.10	1	72.00	72.50	1	2,435	0.04%
2020/07/28	6	73.02	3	72.60	72.20	3	2,442	0.12%
2020/07/27	14	75.57	4	74.65	74.50	10	2,445	0.41%
2020/07/24	4	76.53	2	76.80	76.30	2	2,507	0.08%
2020/07/23	2	78.85	8	79.11	78.90	-6	2,506	-0.24%
2020/07/22	2	78.45	0.1	78.60	78.60	1.9	2,529	0.07%
2020/07/21	0	0.00	4	76.90	77.30	-4	2,552	-0.16%
2020/07/20	10	76.24	0	0.00	76.20	10	2,687	0.37%
2020/07/17	10	78.18	0	0.00	77.30	10	2,698	0.37%
2020/07/16	2	84.90	1.1	84.00	84.00	0.9	2,648	0.03%
2020/07/15	1	84.10	1	84.70	83.80	0	2,610	0.00%
2020/07/14	2	84.15	0	0.00	84.00	2	2,640	0.08%
2020/07/13	2	84.70	2	84.85	84.60	0	2,652	0.00%
2020/07/10	8	84.10	4	83.83	83.20	4	2,668	0.15%
2020/07/09	8	86.11	0	0.00	85.50	8	2,655	0.30%
2020/07/08	1	86.50	8	87.39	87.10	-7	2,623	-0.27%
2020/07/07	6	87.05	8	87.21	86.70	-2	2,615	-0.08%
2020/07/06	10	86.50	5	86.64	86.80	5	2,617	0.19%
2020/07/03	2	85.15	2	85.90	85.40	0	2,614	0.00%
2020/07/02	4	84.55	2	84.70	85.40	2	2,635	0.08%
2020/07/01	3	83.80	0	0.00	83.50	3	2,657	0.11%
2020/06/30	1	83.60	1	83.50	83.60	0	2,691	0.00%
2020/06/29	0	0.00	1	81.60	81.60	-1	2,732	-0.04%
2020/06/24	1.2	81.68	0	0.00	82.00	1.2	2,763	0.04%
2020/06/23	1.2	82.22	5	82.20	82.10	-3.8	2,804	-0.14%
2020/06/22	1	83.20	0	0.00	82.70	1	2,827	0.04%
2020/06/19	0.2	81.90	0	0.00	81.70	0.2	2,885	0.01%
2020/06/18	0	0.00	2	83.30	82.90	-2	2,910	-0.07%
2020/06/17	1	82.90	0	0.00	82.70	1	2,921	0.03%
2020/06/16	1	81.20	1	82.50	82.90	0	2,945	0.00%
2020/06/15	2	81.10	1	81.10	79.80	1	2,998	0.03%
2020/06/12	2	78.70	1	79.70	81.00	1	3,070	0.03%
2020/06/11	6.2	81.69	6	81.42	80.90	0.2	3,110	0.01%
2020/06/10	0	0.00	5	82.86	83.00	-5	3,115	-0.16%
2020/06/09	7.5	82.05	18	82.23	82.20	-10.5	3,172	-0.33%
2020/06/08	7	84.47	0	0.00	83.80	7	3,202	0.22%
2020/06/05	6	86.25	3	86.50	86.30	3	3,161	0.09%
2020/06/04	0.1	86.00	1	86.00	86.00	-0.9	3,170	-0.03%
2020/06/03	1.2	85.67	1	85.90	85.90	0.2	3,186	0.00%
2020/06/02	4	85.45	3	85.67	85.10	1	3,182	0.03%
2020/06/01	1	84.70	1	84.90	85.50	0	3,197	0.00%
2020/05/29	4.2	84.38	3	84.20	84.20	1.2	3,191	0.04%
2020/05/28	6	86.57	6	86.58	85.00	0	3,194	0.00%
2020/05/27	1	84.10	2	84.80	84.50	-1	3,146	-0.03%
2020/05/26	1	84.20	1	84.80	84.10	0	3,160	0.00%
2020/05/25	2	82.00	5	82.86	84.30	-3	3,153	-0.10%
2020/05/22	3.2	83.13	2	82.80	82.70	1.2	3,143	0.04%
2020/05/21	6	85.93	6	85.38	85.30	0	3,129	0.00%
2020/05/20	0	0.00	2	84.70	84.50	-2	3,122	-0.06%
2020/05/19	1	85.20	0	84.80	84.80	1	3,122	0.03%
2020/05/18	0	0.00	29	84.92	84.00	-29	3,112	-0.93%
2020/05/15	4.2	84.68	0	0.00	84.70	4.2	3,107	0.13%
2020/05/14	8.2	88.25	10	87.20	85.20	-1.9	3,074	-0.06%
2020/05/13	4	86.65	6	86.95	87.50	-2	3,012	-0.07%
2020/05/12	8.2	88.05	9	87.73	87.70	-0.9	3,067	-0.03%
2020/05/11	12	88.04	16.4	88.36	89.60	-4.4	3,024	-0.14%
2020/05/08	3	81.30	14.3	82.92	82.70	-11.3	2,815	-0.40%
2020/05/07	0	0.00	3	81.63	81.00	-3	2,764	-0.11%
2020/05/06	7	79.99	5	79.86	79.60	2	2,750	0.07%
2020/05/05	1	79.20	1	79.80	79.90	0	2,769	0.00%
2020/05/04	2.2	79.58	0	0.00	79.30	2.2	2,772	0.08%
2020/04/30	7.2	81.04	1	81.20	80.90	6.2	2,786	0.22%
2020/04/29	9.2	81.87	9	82.13	81.20	0.2	2,804	0.01%
2020/04/28	1.2	79.68	2	79.15	79.30	-0.8	2,757	-0.03%
2020/04/27	7	78.94	0	0.00	79.00	7	2,792	0.25%
2020/04/24	1	79.20	1	79.70	79.00	0	2,760	0.00%
2020/04/23	4	79.23	5	79.70	79.30	-1	2,735	-0.04%
2020/04/22	1	71.40	8	73.60	75.90	-7	2,593	-0.27%
2020/04/21	4	72.88	1	72.70	72.30	3	2,564	0.12%
2020/04/20	10	73.90	3	73.70	74.80	7	2,562	0.27%
2020/04/17	23	75.33	14	75.21	74.20	9	2,570	0.35%
2020/04/16	4	73.65	38	73.82	74.10	-34	2,588	-1.31%
2020/04/15	0	0.00	4	73.95	73.10	-4	2,579	-0.16%
2020/04/13	1	72.20	0	0.00	71.80	1	2,604	0.04%
2020/04/10	0	0.00	0	72.40	72.20	0	2,604	0.00%
2020/04/09	2	72.95	18	72.72	71.50	-16	2,625	-0.61%
2020/04/08	13	73.23	8	72.89	73.60	5	2,592	0.19%
2020/04/07	8	73.03	1	73.20	73.50	7	2,571	0.27%
2020/04/06	5	70.36	16	70.46	71.40	-11	2,563	-0.43%
2020/04/01	9	69.60	13	69.78	70.10	-4	2,521	-0.16%
2020/03/31	10	68.53	11	67.99	68.30	-1	2,503	-0.04%
2020/03/30	13	66.76	4	65.83	67.00	9	2,464	0.37%
2020/03/27	35	67.44	36.1	67.19	65.90	-1.1	2,439	-0.04%
2020/03/26	5	65.74	4	66.90	67.10	1	2,416	0.04%
2020/03/25	10	66.72	15.2	66.74	66.20	-5.2	2,395	-0.22%
2020/03/24	21	64.07	17	64.27	64.00	4	2,351	0.17%
2020/03/23	13	61.44	9	61.62	61.80	4	2,317	0.17%
2020/03/20	15	61.21	9	60.83	61.90	6	2,331	0.26%
2020/03/19	17	57.29	38	57.33	56.30	-21	2,299	-0.91%
2020/03/18	14	61.28	8.6	61.60	60.70	5.4	2,251	0.24%
2020/03/17	17	59.65	38	58.77	58.20	-21	2,206	-0.95%
2020/03/16	22.2	64.66	14	64.54	62.00	8.2	2,171	0.38%
2020/03/13	18	63.21	19	63.32	64.40	-1	2,167	-0.05%
2020/03/12	23	71.13	22	71.51	69.90	1	2,131	0.05%
2020/03/11	5	76.96	0	0.00	76.00	5	2,078	0.24%
2020/03/10	9	75.42	3	75.93	77.70	6	2,086	0.29%
2020/03/09	16	78.83	22	78.35	78.00	-6	2,099	-0.29%
2020/03/06	4	81.50	5	81.38	81.30	-1	2,101	-0.05%
2020/03/05	2	82.00	1	81.40	82.10	1	2,224	0.04%
2020/03/04	1	79.10	0	0.00	79.80	1	2,227	0.04%
2020/03/03	0	0.00	11	80.69	80.30	-11	2,260	-0.49%
2020/03/02	23	78.62	10	79.56	78.60	13	2,352	0.55%
2020/02/27	8	79.94	19	80.76	78.70	-11	2,367	-0.46%
2020/02/26	7	80.86	4	80.80	81.40	3	2,384	0.13%
2020/02/25	13	80.96	4.3	80.72	81.00	8.7	2,439	0.36%
2020/02/24	0	0.00	5	80.50	80.50	-5	2,442	-0.20%
2020/02/21	3.2	82.48	10	82.55	82.00	-6.8	2,489	-0.27%
2020/02/20	10	83.61	3	83.37	83.70	7	2,481	0.28%
2020/02/19	4	83.38	0	0.00	83.60	4	2,493	0.16%
2020/02/18	14.2	83.97	8	83.85	83.70	6.2	2,487	0.25%
2020/02/17	16	83.31	12	83.38	83.20	4	2,489	0.16%
2020/02/14	14	84.26	22	84.10	84.60	-8	2,489	-0.32%
2020/02/13	30	84.75	31	84.48	84.90	-1	2,476	-0.04%
2020/02/12	27	81.63	20	81.63	81.80	7	2,408	0.29%
2020/02/11	1	77.90	7	78.40	78.00	-6	2,421	-0.25%
2020/02/10	12	76.76	2	77.80	77.10	10	2,442	0.41%
2020/02/07	0	0.00	1	78.20	77.70	-1	2,479	-0.04%
2020/02/06	0	0.00	1	79.50	79.50	-1	2,484	-0.04%
2020/02/05	4	77.73	2	77.70	77.50	2	2,473	0.08%
2020/02/04	17	78.19	1	78.30	78.50	16	2,469	0.65%
2020/02/03	8	76.08	2	74.95	76.40	6	2,469	0.24%
2020/01/31	4	79.55	0	0.00	79.30	4	2,445	0.16%
2020/01/30	9	80.18	8	80.61	80.30	1	2,461	0.04%
2020/01/20	2	88.80	0	0.00	88.80	2	2,455	0.08%
2020/01/17	2	88.85	1	88.70	88.80	1	2,475	0.04%
2020/01/16	3	88.20	0	0.00	88.50	3	2,495	0.12%
2020/01/15	3	88.30	0	0.00	88.30	3	2,523	0.12%
2020/01/14	5	88.56	0	0.00	88.80	5	2,566	0.19%
2020/01/13	0	0.00	3	87.33	87.70	-3	2,660	-0.11%
2020/01/10	11	86.87	6.2	86.56	86.70	4.8	2,747	0.17%
2020/01/08	7	88.26	2	88.40	88.30	5	2,730	0.18%
2020/01/07	11	90.03	2	90.90	89.80	9	2,720	0.33%
2020/01/06	5	91.30	0	0.00	91.10	5	2,717	0.18%
2020/01/03	8.2	92.41	0	0.00	92.00	8.2	2,768	0.30%
2020/01/02	0.2	94.00	1	94.10	94.00	-0.9	2,812	-0.03%
2019/12/31	2.2	94.28	2	94.45	94.10	0.2	2,835	0.01%
2019/12/30	5	94.00	5	93.40	94.40	0	2,850	0.00%
2019/12/27	3	93.00	1	93.10	92.90	2	2,829	0.07%
2019/12/26	3	93.03	2	93.90	93.30	1	2,833	0.04%
2019/12/25	0	0.00	2	92.25	92.70	-2	2,812	-0.07%
2019/12/24	0	0.00	1	90.90	90.90	-1	2,856	-0.04%
2019/12/23	1	91.70	2	91.10	90.60	-1	2,891	-0.03%
2019/12/20	1	92.20	0	0.00	92.20	1	2,894	0.03%
2019/12/19	0	0.00	1	93.00	92.40	-1	2,903	-0.03%
2019/12/18	1	94.00	0	0.00	93.60	1	2,908	0.03%
2019/12/17	2.4	93.49	1	94.30	94.00	1.4	2,919	0.05%
2019/12/16	1.5	93.30	0	0.00	93.50	1.5	2,917	0.05%
2019/12/13	2	92.70	32	92.95	93.10	-30	2,928	-1.02%
2019/12/12	1.3	93.42	2	93.70	92.70	-0.8	2,944	-0.03%
2019/12/11	3.2	92.38	1	93.00	91.90	2.2	2,951	0.07%
2019/12/10	2.3	92.57	3	92.80	92.30	-0.8	2,980	-0.03%
2019/12/09	3.2	92.22	11.4	91.61	91.80	-8.2	3,003	-0.27%
2019/12/06	0	0.00	1	93.20	92.80	-1	3,129	-0.03%
2019/12/05	1.2	92.96	0	0.00	93.30	1.2	3,151	0.04%
2019/12/04	2	93.25	5	93.64	92.60	-3	3,171	-0.09%
2019/12/03	10	95.20	2	94.80	94.70	8	3,167	0.25%
2019/12/02	5.4	96.37	4	95.85	95.60	1.4	3,169	0.04%
2019/11/29	2	95.25	13.8	95.48	95.60	-11.8	3,141	-0.38%
2019/11/28	13	96.08	1.1	96.24	95.60	11.9	3,151	0.38%
2019/11/27	28	95.84	3	96.23	96.00	25	3,199	0.78%
2019/11/26	2	94.00	1	94.00	94.20	1	3,202	0.03%
2019/11/25	4.4	92.54	5	93.20	93.40	-0.6	3,429	-0.02%
2019/11/22	16	92.57	13	93.05	93.40	3	3,559	0.08%
2019/11/21	0	0.00	3	90.87	91.10	-3	3,608	-0.08%
2019/11/20	3	89.27	7	89.40	91.50	-4	3,873	-0.10%
2019/11/19	0	0.00	2	90.00	89.80	-2	3,858	-0.05%
2019/11/18	2	91.25	4	90.85	90.50	-2	3,921	-0.05%
2019/11/14	7	90.40	1	91.50	90.20	6	3,991	0.15%
2019/11/13	0	0.00	1	90.60	90.60	-1	3,998	-0.03%
2019/11/12	1	90.20	2	89.90	90.20	-1	4,019	-0.02%
2019/11/11	4	90.50	1	92.10	89.90	3	4,123	0.07%
2019/11/08	17	90.96	3	93.13	92.20	14	4,140	0.34%
2019/11/07	3	89.00	0	0.00	88.30	3	4,125	0.07%
2019/11/06	7	90.76	1	90.60	90.00	6	4,193	0.14%
2019/11/05	9	92.40	1	92.20	92.20	8	4,275	0.19%
2019/11/04	4	94.38	11	93.10	93.30	-7	4,313	-0.16%
2019/11/01	1	93.60	0	0.00	93.60	1	4,343	0.02%
2019/10/31	0	0.00	1	95.60	94.20	-1	4,407	-0.02%
2019/10/29	3	95.13	8	96.26	95.00	-5	4,506	-0.11%
2019/10/28	0.2	95.80	2	96.35	95.80	-1.9	4,525	-0.04%
2019/10/25	4.2	93.90	1	95.50	94.00	3.2	4,551	0.07%
2019/10/24	5.2	95.62	1	96.10	95.30	4.2	4,651	0.09%
2019/10/23	3.2	94.68	2	94.95	95.10	1.2	4,872	0.02%
2019/10/22	7	95.70	19	96.03	95.10	-12	4,957	-0.24%
2019/10/21	3	95.30	29	95.65	95.40	-26	5,211	-0.50%
2019/10/18	6	92.25	5	92.14	92.80	1	5,255	0.02%
2019/10/17	3	88.37	5	88.19	89.30	-2	5,222	-0.04%
2019/10/16	0	0.00	3	90.77	90.00	-3	5,197	-0.06%
2019/10/15	10	90.60	1	90.20	90.40	9	5,183	0.17%
2019/10/14	1	90.30	1	89.60	90.10	0	5,175	0.00%
2019/10/09	7	88.70	9	88.68	88.00	-2	5,178	-0.04%
2019/10/08	4	90.20	1	90.10	90.60	3	5,324	0.06%
2019/10/07	1	92.10	1	93.00	93.20	0	5,277	0.00%
2019/10/04	1	91.10	1	92.00	91.10	0	5,269	0.00%
2019/10/02	2	91.70	0	0.00	91.90	2	5,248	0.04%
2019/10/01	2	92.45	0	0.00	92.60	2	5,245	0.04%
2019/09/27	29	92.80	8	93.19	91.70	21	5,247	0.40%
2019/09/26	15	95.16	5	95.90	94.80	10	5,223	0.19%
2019/09/25	3	94.03	2	93.55	93.40	1	5,228	0.02%
2019/09/24	5.2	96.02	1	95.50	95.40	4.2	5,325	0.08%
2019/09/23	8.2	96.11	6	96.48	96.00	2.2	5,333	0.04%
2019/09/20	3	95.60	8	95.55	95.80	-5	5,328	-0.09%
2019/09/19	6	95.30	0	0.00	95.00	6	5,330	0.11%
2019/09/18	2	94.10	1.1	94.77	94.10	0.9	5,362	0.02%
2019/09/17	3	94.30	0	0.00	93.70	3	5,356	0.06%
2019/09/16	5	94.98	0	0.00	95.50	5	5,382	0.09%
2019/09/12	3	95.20	1	96.30	95.00	2	5,370	0.04%
2019/09/11	33	96.27	22.4	95.61	95.80	10.6	5,349	0.20%
2019/09/10	23	97.12	13	96.78	96.80	10	5,316	0.19%
2019/09/09	3	103.00	4	104.13	102.50	-1	5,167	-0.02%
2019/09/06	2	105.25	11	104.91	104.50	-9	5,143	-0.17%
2019/09/05	20	106.65	4	106.50	106.00	16	5,130	0.31%
2019/09/04	4.2	106.17	2	106.00	107.00	2.2	5,106	0.04%
2019/09/03	9.2	107.04	9	106.83	106.00	0.2	5,154	0.00%
2019/09/02	4.2	106.24	12	106.75	106.00	-7.9	5,051	-0.16%
2019/08/30	7.2	105.49	11	106.45	104.50	-3.9	5,013	-0.08%
2019/08/29	8	105.75	30	105.72	106.50	-22	4,942	-0.45%
2019/08/28	16.2	107.90	20	107.20	103.50	-3.8	4,856	-0.08%
2019/08/27	25.2	105.43	13.2	107.08	107.00	12	4,611	0.26%
2019/08/26	17	103.44	13	103.31	102.00	4	4,512	0.09%
2019/08/23	30.2	104.19	21	106.36	106.00	9.2	4,490	0.20%
2019/08/22	8.2	99.89	3	100.17	99.40	5.2	4,249	0.12%
2019/08/21	16.1	97.99	1	98.60	98.60	15.1	4,219	0.36%
2019/08/20	9	100.62	1	101.00	99.80	8	4,164	0.19%
2019/08/19	14.2	102.33	2	101.50	102.00	12.2	4,139	0.29%
2019/08/16	8.2	101.93	1	102.00	101.50	7.2	4,150	0.17%
2019/08/15	4	100.63	3	101.00	101.00	1	4,177	0.02%
2019/08/14	12	104.00	7	104.57	102.00	5	4,175	0.12%
2019/08/13	6	101.67	3	102.00	100.50	3	4,097	0.07%
2019/08/12	10.1	101.85	1	102.50	101.00	9.1	4,133	0.22%
2019/08/08	6	101.17	9	102.11	103.00	-3	4,105	-0.07%
2019/08/07	6	102.33	12	101.42	102.00	-6	4,054	-0.15%
2019/08/06	8	94.41	8	95.36	96.50	0	3,981	0.00%
2019/08/05	11.1	98.90	7	99.16	97.60	4.1	3,960	0.10%
2019/08/02	8	100.16	23	100.40	99.10	-15	3,968	-0.38%
2019/08/01	7	105.14	11	105.50	106.00	-4	3,981	-0.10%
2019/07/31	23	106.85	15	107.57	108.00	8	3,956	0.20%
2019/07/30	21	104.36	24	103.52	103.50	-3	3,914	-0.08%
2019/07/29	10.1	107.10	5	107.30	106.50	5.1	3,874	0.13%
2019/07/26	18	109.19	8	109.00	109.50	10	3,833	0.26%
2019/07/25	37	114.27	17	114.15	110.50	20	3,724	0.54%
2019/07/24	15	113.17	26	112.17	112.00	-11	3,544	-0.31%
2019/07/23	20.1	112.37	25	112.28	112.00	-5	3,538	-0.14%
2019/07/22	88	104.46	27	102.94	108.00	61	3,252	1.88%
2019/07/19	10	96.45	2	97.15	98.20	8	3,113	0.26%
2019/07/18	8	95.04	11	94.55	94.50	-3	3,071	-0.10%
2019/07/17	1	95.40	0.2	94.90	94.70	0.8	3,075	0.03%
2019/07/16	0	0.00	2	95.90	95.40	-2	3,078	-0.06%
2019/07/15	3	95.17	4	95.58	96.20	-1	3,079	-0.03%
2019/07/12	6	96.17	18	98.28	95.50	-12	3,111	-0.39%
2019/07/11	2	95.15	10	95.50	95.50	-8	3,085	-0.26%
2019/07/10	8.2	95.43	7	93.89	93.80	1.2	3,125	0.04%
2019/07/09	5	94.44	1	94.10	93.20	4	3,126	0.13%
2019/07/08	1	93.20	5	93.72	93.00	-4	3,135	-0.13%
2019/07/05	1	94.10	2	93.80	93.90	-1	3,194	-0.03%
2019/07/04	3	93.87	0	0.00	93.60	3	3,264	0.09%
2019/07/03	13	92.66	3	93.03	92.60	10	3,317	0.30%
2019/07/02	5	94.80	0	0.00	95.00	5	3,338	0.15%
2019/07/01	15.2	92.56	24	93.63	94.60	-8.8	3,324	-0.26%
2019/06/28	3.2	89.18	0	0.00	88.90	3.2	3,266	0.10%
2019/06/27	0	0.00	3	88.40	88.20	-3	3,281	-0.09%
2019/06/26	3	86.90	2	87.15	87.20	1	3,380	0.03%
2019/06/25	7	88.43	0	0.00	87.50	7	3,500	0.20%
2019/06/24	1	88.80	0	0.00	89.20	1	3,557	0.03%
2019/06/21	3.2	89.42	3	88.83	87.60	0.2	3,737	0.01%
2019/06/20	2	87.70	4	87.63	88.10	-2	3,776	-0.05%
2019/06/19	1.2	85.35	1	86.20	86.00	0.2	4,025	0.00%
2019/06/18	0	0.00	2	84.00	83.90	-2	4,018	-0.05%
2019/06/17	0	0.00	2	85.85	85.20	-2	4,045	-0.05%
2019/06/14	0	0.00	1	87.30	86.00	-1	4,093	-0.02%
2019/06/13	3	87.70	2	88.00	87.00	1	4,247	0.02%
2019/06/12	1	89.10	1	90.30	89.20	0	4,421	0.00%
2019/06/11	7	89.46	10	89.91	90.40	-3	4,464	-0.07%
2019/06/06	0.2	85.60	1	85.70	85.60	-0.8	4,498	-0.02%
2019/06/05	2	87.15	0	0.00	86.20	2	4,677	0.04%
2019/06/04	7	88.18	1	88.20	87.60	6	4,704	0.13%
2019/06/03	1	86.61	0	0.00	87.20	1	4,721	0.02%
2019/05/31	6	87.97	2	88.25	88.00	4	4,752	0.08%
2019/05/30	13	89.32	18	89.65	90.20	-5	4,789	-0.10%
2019/05/29	1.2	86.92	3	86.30	87.40	-1.8	4,751	-0.04%
2019/05/28	1	85.60	5	85.18	85.50	-4	4,818	-0.08%
2019/05/27	0.2	85.00	4	84.73	85.00	-3.8	4,867	-0.08%
2019/05/24	0	0.00	1	85.00	85.50	-1	4,941	-0.02%
2019/05/23	7	84.33	12	83.26	85.00	-5	4,961	-0.10%
2019/05/22	3	83.50	22	83.65	83.90	-19	4,967	-0.38%
2019/05/21	2	81.00	11	80.11	81.90	-9	4,992	-0.18%
2019/05/20	1	78.80	64	78.71	78.80	-63	5,045	-1.25%
2019/05/17	14.2	79.50	8.3	79.83	78.60	5.9	5,091	0.12%
2019/05/16	0	0.00	1	83.20	82.20	-1	5,171	-0.02%
2019/05/15	4.2	84.09	3	84.53	83.10	1.2	5,219	0.02%
2019/05/14	6	82.98	4	82.00	84.30	2	5,297	0.04%
2019/05/13	4	82.28	5	82.28	82.60	-1	5,333	-0.02%
2019/05/10	2	82.40	4	82.30	82.50	-2	5,482	-0.04%
2019/05/09	2.2	82.23	0	0.00	81.80	2.2	5,720	0.04%
2019/05/08	1	85.30	0	0.00	86.00	1	5,661	0.02%
2019/05/07	8	85.20	2	85.50	85.10	6	5,640	0.11%
2019/05/06	2	84.45	2	85.85	84.50	0	5,726	0.00%
2019/05/02	1	85.60	0	0.00	85.60	1	5,897	0.02%
2019/04/30	2	83.65	4	84.58	85.60	-2	6,108	-0.03%
2019/04/29	6	86.43	3	86.93	84.00	3	6,095	0.05%
2019/04/25	2	93.90	3	93.87	93.20	-1	6,292	-0.02%
2019/04/24	4	94.58	10	93.33	92.60	-6	6,586	-0.09%
2019/04/23	8.2	92.88	9	92.44	93.50	-0.8	6,713	-0.01%
2019/04/22	6	92.25	4	92.38	91.90	2	6,708	0.03%
2019/04/19	3.2	92.41	5	92.08	92.50	-1.8	6,725	-0.03%
2019/04/18	31	92.47	4	92.50	91.00	27	6,757	0.40%
2019/04/17	18.2	95.22	7	96.46	93.00	11.2	6,773	0.17%
2019/04/16	7	95.29	95	93.43	95.30	-88	6,714	-1.31%
2019/04/15	1.2	93.68	3	93.13	92.60	-1.8	6,710	-0.03%
2019/04/12	1	93.10	2	93.25	93.00	-1	6,737	-0.01%
2019/04/11	4	92.28	0	0.00	92.50	4	6,739	0.06%
2019/04/10	32.2	93.72	5	93.80	94.30	27.2	6,768	0.40%
2019/04/09	8.2	94.50	7	94.37	93.70	1.2	6,735	0.02%
2019/04/08	2	95.20	10	95.12	95.20	-8	6,763	-0.12%
2019/04/03	0	0.00	5	94.00	94.20	-5	6,737	-0.07%
2019/04/02	3	94.10	6	94.12	93.80	-3	6,754	-0.04%
2019/04/01	4.2	93.68	6	93.63	93.50	-1.8	6,744	-0.03%
2019/03/29	9.2	94.03	3	94.97	93.20	6.2	6,710	0.09%
2019/03/28	8.3	95.39	18	95.57	95.10	-9.7	6,648	-0.15%
2019/03/27	9	94.12	20	94.70	94.60	-11	6,552	-0.17%
2019/03/26	18	93.51	17	93.68	93.40	1	6,494	0.02%
2019/03/25	9.2	91.10	2	91.15	91.50	7.2	6,387	0.11%
2019/03/22	36	91.79	21	92.20	92.20	15	6,333	0.24%
2019/03/21	0	88.00	0	0.00	87.80	0	6,135	0.00%
2019/03/20	1	88.60	2	88.70	88.10	-1	6,275	-0.02%
2019/03/19	5	88.46	12	88.04	87.70	-7	6,345	-0.11%
2019/03/18	9	87.44	21	86.67	89.00	-12	6,445	-0.19%
2019/03/15	23	85.73	5	87.52	84.50	18	6,436	0.28%
2019/03/14	6.1	88.53	13	88.37	87.50	-6.9	6,520	-0.11%
2019/03/13	2.1	89.49	2	90.20	89.20	0.1	6,548	0.00%
2019/03/12	9	90.70	5	91.12	89.90	4	6,599	0.06%
2019/03/11	49	91.32	28	91.14	90.80	21	6,591	0.32%
2019/03/08	1	87.70	3	86.50	87.90	-2	6,536	-0.03%
2019/03/07	2	87.65	1	87.10	87.10	1	6,640	0.02%
2019/03/06	0	0.00	2	89.70	89.00	-2	6,745	-0.03%
2019/03/05	3	88.67	2	88.30	88.20	1	6,813	0.01%
2019/03/04	4	91.85	3	91.50	91.20	1	6,726	0.01%
2019/02/27	10	90.07	3	89.00	91.70	7	6,700	0.10%
2019/02/26	6	92.12	14	91.52	90.80	-8	6,639	-0.12%
2019/02/25	19	92.46	13	92.65	92.50	6	6,691	0.09%
2019/02/22	3	91.33	0	0.00	90.90	3	6,654	0.05%
2019/02/21	10.2	92.00	5	92.44	92.00	5.2	6,763	0.08%
2019/02/20	18	93.52	6	93.53	93.50	12	6,741	0.18%
2019/02/19	78	93.39	7	94.09	92.10	71	6,700	1.06%
2019/02/18	13	93.28	14	93.41	93.40	-1	6,645	-0.02%
2019/02/15	10	95.59	10	95.88	95.10	0	6,617	0.00%
2019/02/14	1	95.20	2	95.00	95.00	-1	6,572	-0.02%
2019/02/13	25	98.80	15.2	96.29	95.00	9.8	6,608	0.15%
2019/02/12	1	97.50	1	96.80	99.40	0	6,662	0.00%
2019/02/11	21	96.92	20	96.44	96.70	1	6,602	0.02%
2019/01/30	21	92.95	30	92.28	94.50	-9	6,449	-0.14%
2019/01/29	2	86.40	2	85.40	86.10	0	6,183	0.00%
2019/01/28	0	0.00	2	85.85	86.00	-2	6,191	-0.03%
2019/01/25	1	86.40	8	86.10	86.50	-7	6,192	-0.11%
2019/01/24	5	83.28	4	82.48	84.60	1	6,144	0.02%
2019/01/23	9	80.66	7	80.44	81.90	2	6,103	0.03%
2019/01/22	28	83.58	21	82.74	80.50	7	5,962	0.12%
2019/01/21	2	86.30	5	86.30	87.40	-3	5,749	-0.05%
2019/01/18	10	87.16	25	86.80	87.00	-15	5,710	-0.26%
2019/01/17	27	86.67	12.5	87.00	86.00	14.5	5,628	0.26%
2019/01/16	7.5	84.96	38.4	84.37	87.10	-30.9	5,412	-0.57%
2019/01/15	20	78.73	12	78.83	79.20	8	5,106	0.16%
2019/01/14	2	76.60	3	75.83	76.30	-1	4,974	-0.02%
2019/01/11	1	76.00	0	0.00	75.60	1	4,979	0.02%
2019/01/10	0	0.00	1	77.00	77.00	-1	4,948	-0.02%
2019/01/09	13	77.00	7	76.83	76.30	6	4,908	0.12%
2019/01/08	1	77.30	8	76.59	77.00	-7	4,831	-0.14%
2019/01/07	4	76.73	3	75.93	74.70	1	4,718	0.02%
2019/01/04	1	73.90	11	74.30	75.30	-10	4,661	-0.21%
2019/01/03	2	74.50	0	0.00	74.70	2	4,650	0.04%
2019/01/02	6	75.78	10	75.35	74.30	-4	4,633	-0.09%
2018/12/28	1	74.10	2	74.70	74.80	-1	4,548	-0.02%
2018/12/27	2	73.00	2	73.65	73.60	0	4,528	0.00%
2018/12/26	4	71.85	2	72.80	70.20	2	4,439	0.05%
2018/12/25	0	0.00	1	71.40	72.30	-1	4,421	-0.02%
2018/12/24	1	74.80	2	73.80	73.70	-1	4,383	-0.02%
2018/12/22	2	74.00	0	0.00	73.80	2	4,325	0.05%
2018/12/20	2	72.45	0	0.00	72.70	2	4,262	0.05%
2018/12/19	3	73.73	20	74.19	74.50	-17	4,208	-0.40%
2018/12/18	28	74.26	15	75.14	73.20	13	4,146	0.31%
2018/12/17	1	75.30	1	74.40	74.70	0	4,070	0.00%
2018/12/14	2	75.05	4	75.00	74.90	-2	4,070	-0.05%
2018/12/13	12	76.00	16	75.10	74.00	-4	3,991	-0.10%
2018/12/12	19	74.20	10	73.89	73.60	9	3,837	0.23%
2018/12/11	20	73.75	18	73.54	74.40	2	3,719	0.05%
2018/12/10	11	71.81	11	71.46	71.00	0	3,565	0.00%
2018/12/07	17	73.64	19	73.21	75.50	-2	3,414	-0.06%
2018/12/06	5	68.48	7	68.50	68.90	-2	3,145	-0.06%
2018/12/05	12	70.96	15	70.53	71.00	-3	3,077	-0.10%
2018/12/04	6	70.77	4	71.20	70.40	2	3,030	0.07%
2018/12/03	12	69.53	7	69.44	71.00	5	2,989	0.17%
2018/11/30	28	67.76	13	68.38	68.00	15	2,868	0.52%
2018/11/29	9	66.42	24	66.77	68.00	-15	2,757	-0.54%
2018/11/28	6	64.40	6	63.92	64.00	0	2,624	0.00%
2018/11/27	0	0.00	5	61.60	61.60	-5	2,530	-0.20%
2018/11/26	10	60.10	0	0.00	61.00	10	2,536	0.39%
2018/11/23	2	59.85	3	59.93	59.40	-1	2,539	-0.04%
2018/11/22	9	61.56	16	61.47	60.50	-7	2,525	-0.28%
2018/11/21	5	60.08	1	60.80	60.20	4	2,456	0.16%
2018/11/20	15	60.26	28	61.20	59.90	-13	2,462	-0.53%
2018/11/19	6	58.45	5	58.00	59.00	1	2,341	0.04%
2018/11/16	5	58.90	0	0.00	57.90	5	2,338	0.21%
2018/11/15	1	58.30	2	57.85	58.50	-1	2,332	-0.04%
2018/11/14	5	57.98	1	58.00	58.00	4	2,314	0.17%
2018/11/13	15	57.81	36	57.44	58.20	-21	2,278	-0.92%
2018/11/12	14	56.82	5	56.80	57.00	9	2,187	0.41%
2018/11/09	21	55.49	15	55.87	56.70	6	2,111	0.28%
2018/11/08	0	0.00	4	54.00	53.00	-4	1,945	-0.21%
2018/11/07	4	52.55	2	52.80	53.60	2	1,933	0.10%
2018/11/06	1	53.60	3	53.23	51.30	-2	1,973	-0.10%
2018/11/05	3	53.50	2	53.40	53.60	1	1,993	0.05%
2018/11/02	20	51.20	23	51.64	52.30	-3	1,995	-0.15%
2018/11/01	2	51.15	10	51.05	50.90	-8	2,035	-0.39%
2018/10/31	1	50.40	1	50.30	50.30	0	2,011	0.00%
2018/10/29	0	0.00	2	48.20	48.20	-2	2,000	-0.10%
2018/10/26	1	46.10	1	46.20	46.90	0	2,016	0.00%
2018/10/25	0	0.00	1	47.90	47.80	-1	2,035	-0.05%
2018/10/24	3	49.17	0	0.00	48.95	3	2,044	0.15%
2018/10/23	0	0.00	1	48.95	47.90	-1	2,084	-0.05%
2018/10/22	2	49.25	12	48.02	49.65	-10	2,123	-0.47%
2018/10/19	8	46.73	0	0.00	46.85	8	2,158	0.37%
2018/10/17	3	48.03	2	48.68	47.75	1	2,280	0.04%
2018/10/16	1	48.20	1	48.30	48.30	0	2,426	0.00%
2018/10/15	0	0.00	4	47.00	47.30	-4	2,532	-0.16%
2018/10/12	6	46.98	3	46.57	47.45	3	2,830	0.11%
2018/10/11	7	44.86	9	45.23	45.00	-2	3,307	-0.06%
2018/10/09	6	48.41	4	48.94	48.30	2	3,323	0.06%
2018/10/08	1.4	49.90	4	50.16	49.50	-2.6	3,397	-0.08%
2018/10/05	6	49.86	7	50.23	49.60	-1	3,558	-0.03%
2018/10/03	3	52.80	0	0.00	52.80	3	3,701	0.08%
2018/10/02	3	54.03	0	0.00	53.60	3	3,826	0.08%
2018/10/01	1	54.70	2	54.80	54.50	-1	3,877	-0.03%
2018/09/27	1	54.60	1	54.30	54.20	0	4,012	0.00%
2018/09/21	1	54.40	6	55.10	54.20	-5	4,446	-0.11%
2018/09/20	5	53.10	2	53.80	53.60	3	4,636	0.06%
2018/09/19	1	56.60	0	0.00	56.00	1	4,618	0.02%
2018/09/18	2	56.10	5	56.00	56.00	-3	4,657	-0.06%
2018/09/17	1	57.60	0	0.00	57.30	1	4,708	0.02%
2018/09/14	7	57.39	2	57.60	57.90	5	4,776	0.10%
2018/09/13	2	57.60	0	0.00	56.30	2	4,817	0.04%
2018/09/12	1	57.00	0	0.00	57.70	1	4,854	0.02%
2018/09/11	24	56.59	22	57.40	57.40	2	4,946	0.04%
2018/09/10	4	56.20	3	55.70	55.70	1	4,992	0.02%
2018/09/07	3	58.13	0	0.00	58.10	3	5,026	0.06%
2018/09/05	3	60.13	0	0.00	59.80	3	5,383	0.06%
2018/09/04	1	61.50	3	61.30	61.30	-2	5,623	-0.04%
2018/09/03	6	60.62	6	60.97	59.90	0	5,717	0.00%
2018/08/31	6	60.32	0	0.00	60.20	6	5,857	0.10%
2018/08/30	1	61.60	0	0.00	61.50	1	5,945	0.02%
2018/08/29	3	62.27	0	0.00	62.30	3	6,104	0.05%
2018/08/28	1	62.80	0	0.00	61.80	1	6,444	0.02%
2018/08/27	3	61.73	2	60.90	62.10	1	6,735	0.01%
2018/08/24	2	58.10	10	58.30	57.90	-8	6,968	-0.11%
2018/08/22	11	60.84	0	0.00	60.20	11	6,927	0.16%
2018/08/20	1	61.80	0	0.00	61.50	1	6,961	0.01%
2018/08/17	1	63.00	0	0.00	61.80	1	6,981	0.01%
2018/08/16	4	63.43	3	63.50	63.10	1	7,040	0.01%
2018/08/15	3	65.07	1	64.40	64.40	2	7,135	0.03%
2018/08/13	3	64.80	10	65.60	63.90	-7	7,203	-0.10%
2018/08/10	2	67.85	0	0.00	67.50	2	7,196	0.03%
2018/08/09	1	68.80	6	68.12	69.00	-5	7,183	-0.07%
2018/08/08	9	69.42	4	69.50	68.70	5	7,190	0.07%
2018/08/07	0	0.00	2	70.65	70.40	-2	7,219	-0.03%
2018/08/06	2	70.80	12	71.03	70.30	-10	7,232	-0.14%
2018/08/03	13	70.24	2	71.05	70.90	11	7,276	0.15%
2018/08/02	0	0.00	1	72.00	71.10	-1	7,376	-0.01%
2018/08/01	4	73.03	4	72.40	72.40	0	7,396	0.00%
2018/07/31	5	72.50	0	0.00	73.10	5	7,377	0.07%
2018/07/30	3	72.47	3	72.57	72.70	0	7,390	0.00%
2018/07/27	3	75.03	0	0.00	74.20	3	7,344	0.04%
2018/07/26	3	74.67	0	0.00	75.00	3	7,300	0.04%
2018/07/25	5	73.18	3	73.83	74.00	2	7,273	0.03%
2018/07/24	1	73.00	4	72.38	73.80	-3	7,254	-0.04%
2018/07/23	6	70.73	14	71.29	70.80	-8	7,169	-0.11%
2018/07/20	15	76.38	13	75.94	76.00	2	7,037	0.03%
2018/07/19	34	78.38	49	77.70	77.40	-15	6,949	-0.22%
2018/07/18	41	78.65	55.1	79.60	81.00	-14.1	6,682	-0.21%
2018/07/17	4	74.25	4	74.28	73.70	0	6,220	0.00%
2018/07/16	6	74.92	8	74.23	73.50	-2	6,239	-0.03%
2018/07/13	17	75.32	11	74.49	74.20	6	6,200	0.10%
2018/07/12	5	74.66	18	74.28	74.70	-13	6,142	-0.21%
2018/07/11	7	73.44	10	73.88	73.40	-3	6,256	-0.05%
2018/07/10	14	72.46	8	74.06	74.00	6	6,308	0.10%
2018/07/09	11	73.05	12	72.25	72.00	-1	6,188	-0.02%
2018/07/06	7	72.31	4	72.80	72.60	3	6,129	0.05%
2018/07/05	2	69.80	9	71.04	69.10	-7	6,056	-0.12%
2018/07/04	19	72.85	13	72.70	72.00	6	6,016	0.10%
2018/07/03	7	72.20	7	71.57	71.70	0	5,902	0.00%
2018/07/02	32	74.45	15	73.54	72.50	17	5,835	0.29%
2018/06/29	14	71.69	28	72.83	73.70	-14	5,640	-0.25%
2018/06/28	4	67.80	0	0.00	67.00	4	5,462	0.07%
2018/06/27	6	68.23	1	68.40	68.50	5	5,506	0.09%
2018/06/26	3	65.23	3	66.40	66.80	0	5,488	0.00%
2018/06/25	5	66.88	2	66.05	65.50	3	5,443	0.06%
2018/06/22	1	69.00	19	69.83	69.00	-18	5,379	-0.33%
2018/06/21	1	71.50	1	71.80	71.50	0	5,326	0.00%
2018/06/20	7	69.79	17	70.77	69.50	-10	5,302	-0.19%
2018/06/19	6	72.25	18	72.82	72.20	-12	5,200	-0.23%
2018/06/15	21	73.40	12	73.27	72.10	9	5,143	0.17%
2018/06/14	8	71.80	17	72.38	71.30	-9	5,072	-0.18%
2018/06/13	36	76.98	46	75.19	71.80	-10	5,003	-0.20%
2018/06/12	40	74.68	54	73.37	78.10	-14	4,805	-0.29%
2018/06/11	18	71.59	11	71.55	71.00	7	4,581	0.15%
2018/06/08	8	72.16	18	71.92	71.50	-10	4,493	-0.22%
2018/06/07	12	71.15	13	70.90	70.30	-1	4,356	-0.02%
2018/06/06	42	71.59	36	71.51	72.20	6	4,301	0.14%
2018/06/05	64	73.91	58	74.34	71.00	6	4,173	0.14%
2018/06/04	61	72.41	38	73.16	74.40	23	3,814	0.60%
2018/06/01	10	66.04	14.1	66.08	67.70	-4.1	3,540	-0.12%
2018/05/30	0	0.00	0.1	61.90	61.80	-0.1	3,305	0.00%
2018/05/29	2	63.20	3	62.90	62.30	-1	3,305	-0.03%
2018/05/28	2	63.70	1	62.70	63.20	1	3,317	0.03%
2018/05/25	4	63.23	5	62.86	62.90	-1	3,310	-0.03%
2018/05/24	7	63.49	0	0.00	63.40	7	3,293	0.21%
2018/05/23	4	62.95	18	62.49	62.50	-14	3,241	-0.43%
2018/05/22	2	61.20	18	60.97	61.30	-16	3,131	-0.51%
2018/05/21	3	61.53	5	61.72	61.70	-2	3,127	-0.06%
2018/05/18	4	59.35	13.5	59.41	60.40	-9.5	3,050	-0.31%
2018/05/16	8	60.03	5	59.30	59.50	3	2,977	0.10%
2018/05/15	7	60.53	6	60.32	61.00	1	2,946	0.03%
2018/05/14	4	59.20	6	60.10	59.10	-2	2,888	-0.07%
2018/05/11	4	59.05	3	59.03	59.30	1	2,859	0.03%
2018/05/10	6	58.23	5	58.88	59.50	1	2,928	0.03%
2018/05/09	3	57.40	3	57.50	56.70	0	2,816	0.00%
2018/05/07	1	57.30	1	58.50	56.80	0	2,767	0.00%
2018/05/02	0	0.00	1	57.00	57.10	-1	2,744	-0.04%
2018/04/30	0	0.00	3	56.13	56.70	-3	2,719	-0.11%
2018/04/26	3	53.90	0	0.00	53.00	3	2,696	0.11%
2018/04/25	0	0.00	1	54.40	54.00	-1	2,676	-0.04%
2018/04/24	3	53.60	1.4	53.52	53.30	1.7	2,662	0.06%
2018/04/23	0	0.00	1	55.60	55.40	-1	2,630	-0.04%
2018/04/20	1	56.30	9	57.56	56.00	-8	2,609	-0.31%
2018/04/19	12	57.88	6	57.85	58.80	6	2,538	0.24%
2018/04/18	2	58.40	14	58.66	58.30	-12	2,497	-0.48%
2018/04/17	19	58.45	39	59.15	59.70	-20	2,396	-0.83%
2018/04/16	7	56.81	13	56.78	57.00	-6	2,273	-0.26%
2018/04/12	0	0.00	2	54.70	54.70	-2	2,243	-0.09%
2018/04/11	1	54.90	0	0.00	54.70	1	2,335	0.04%
2018/04/09	0	0.00	7	54.41	54.00	-7	2,593	-0.27%
2018/04/03	0	0.00	1	53.40	53.30	-1	2,828	-0.04%
2018/04/02	1	55.20	13	55.42	54.30	-12	2,837	-0.42%
2018/03/31	1	54.40	1	54.40	54.70	0	2,795	0.00%
2018/03/30	4	54.48	5	54.20	54.70	-1	2,773	-0.04%
2018/03/29	0	0.00	4	52.00	53.40	-4	2,717	-0.15%
2018/03/28	0	0.00	3	52.03	52.00	-3	2,728	-0.11%
2018/03/27	0	0.00	3	52.30	52.70	-3	2,718	-0.11%
2018/03/26	3	51.60	0	0.00	51.60	3	2,745	0.11%
2018/03/23	7.4	51.00	9	51.27	51.20	-1.7	2,760	-0.06%
2018/03/22	1.3	53.00	2	53.00	52.50	-0.7	2,789	-0.02%
2018/03/20	1.2	53.33	0	0.00	53.10	1.2	2,837	0.04%
2018/03/19	3.2	54.30	1	55.20	54.20	2.2	2,845	0.08%
2018/03/16	5	53.92	0	0.00	55.00	5	2,819	0.18%
2018/03/15	0	0.00	3	55.20	54.30	-3	2,721	-0.11%
2018/03/14	5	54.00	0	0.00	54.00	5	2,678	0.19%
2018/03/13	10	54.30	4	54.30	54.10	6	2,661	0.23%
2018/03/12	0	0.00	7	53.59	54.30	-7	2,652	-0.26%
2018/03/09	9	53.36	13	53.17	53.40	-4	2,613	-0.15%
2018/03/07	3	53.10	13	52.69	51.80	-10	2,672	-0.37%
2018/03/06	7	53.24	5	52.70	53.00	2	2,628	0.08%
2018/03/02	2	52.30	0	0.00	52.50	2	2,583	0.08%
2018/03/01	2	52.70	7	52.79	52.70	-5	2,597	-0.19%
2018/02/27	1	52.50	0	0.00	52.00	1	2,638	0.04%
2018/02/26	10	52.00	1	51.80	52.00	9	2,675	0.34%
2018/02/23	0	0.00	1	51.00	51.40	-1	2,653	-0.04%
2018/02/22	2	50.30	7	50.63	50.50	-5	2,631	-0.19%
2018/02/21	0	0.00	1	49.00	50.20	-1	2,612	-0.04%
2018/02/09	1	45.00	1	45.50	46.70	0	2,593	0.00%
2018/02/07	1	47.00	0	0.00	46.75	1	2,572	0.04%
2018/02/06	3	47.27	9	47.82	45.45	-6	2,556	-0.23%
2018/02/05	2	49.50	1	49.85	49.85	1	2,525	0.04%
2018/02/02	17	52.37	7	52.37	50.90	10	2,519	0.40%
2018/01/31	5	50.20	2	50.10	50.20	3	2,396	0.13%
2018/01/30	0	0.00	2	48.60	49.35	-2	2,390	-0.08%
2018/01/29	1	48.80	1	48.75	48.80	0	2,380	0.00%
2018/01/26	2	49.40	1	49.50	49.25	1	2,373	0.04%
2018/01/24	0	0.00	8	50.28	50.10	-8	2,402	-0.33%
2018/01/22	1	51.10	0	0.00	51.30	1	2,384	0.04%
2018/01/18	1	51.00	0	0.00	50.40	1	2,373	0.04%
2018/01/16	4	50.83	0	0.00	50.90	4	2,362	0.17%
2018/01/15	0	0.00	1	50.80	50.40	-1	2,347	-0.04%
2018/01/12	0	0.00	1	50.50	50.60	-1	2,360	-0.04%
2018/01/10	7	51.24	6	51.68	50.30	1	2,332	0.04%
2018/01/09	3	54.47	3	54.30	54.40	0	2,231	0.00%
2018/01/08	10	55.30	2	55.40	54.10	8	2,214	0.36%
2018/01/05	19.4	56.24	13	56.27	55.80	6.4	2,134	0.30%
2018/01/04	11	56.50	89	56.72	56.60	-78	2,045	-3.81%
2018/01/03	14	54.89	9	55.09	54.60	5	1,860	0.27%
2018/01/02	3.5	53.80	73	54.88	54.60	-69.5	1,784	-3.89%