台光電 (2383)-新光-台中券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
482.0
漲跌
▲9.0
漲幅
+1.90%
成交量
12,465張
產業
上市電子零組件類股
1183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

台光電 (2383)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	28.2	483.81	43.8	485.82	482.00	-15.5	5,846	-0.27%
2024/11/21	27.2	470.61	55.5	472.09	473.00	-28.3	5,718	-0.50%
2024/11/20	10.1	448.92	23.8	449.06	447.50	-13.8	5,524	-0.25%
2024/11/19	2	430.99	4.1	433.01	434.00	-2.1	5,458	-0.04%
2024/11/18	20.2	432.54	17	431.53	424.50	3.2	5,479	0.06%
2024/11/15	8	440.99	8.6	444.82	446.50	-0.5	5,449	-0.01%
2024/11/14	7.5	440.00	9.3	441.56	441.50	-1.8	5,433	-0.03%
2024/11/13	2.2	434.06	19.7	437.58	438.50	-17.6	5,411	-0.32%
2024/11/12	6.1	433.07	5.7	436.41	429.00	0.4	5,429	0.01%
2024/11/11	4.1	435.60	7.1	435.14	435.00	-3	5,485	-0.06%
2024/11/08	5.1	435.20	8.1	436.39	431.50	-3	5,508	-0.05%
2024/11/07	4.1	436.34	2.3	436.68	435.00	1.8	5,550	0.03%
2024/11/06	13.2	430.18	8.6	431.66	431.50	4.6	5,565	0.08%
2024/11/05	3.1	427.16	5.1	428.61	427.00	-2	5,695	-0.04%
2024/11/04	3.3	426.20	8.1	427.82	427.00	-4.9	5,850	-0.08%
2024/11/01	17.2	415.47	14.1	417.68	427.00	3.1	5,985	0.05%
2024/10/30	3.1	419.05	2	422.75	419.50	1.1	5,993	0.02%
2024/10/29	12.4	419.70	9	420.28	420.00	3.4	6,144	0.06%
2024/10/28	8.1	428.44	8.2	429.75	429.00	-0.1	6,161	0.00%
2024/10/25	10.3	430.19	13.5	429.31	428.50	-3.2	6,205	-0.05%
2024/10/24	30.7	430.17	12	427.13	428.50	18.7	6,227	0.30%
2024/10/23	13.2	441.87	9.7	444.54	444.00	3.5	6,134	0.06%
2024/10/22	12.1	436.25	18.8	435.45	436.00	-6.7	6,076	-0.11%
2024/10/21	7.1	427.44	15.4	428.51	428.50	-8.3	6,054	-0.14%
2024/10/18	12.4	422.53	4.5	421.12	420.00	7.9	6,056	0.13%
2024/10/17	9.4	425.77	12.8	424.51	431.50	-3.3	6,020	-0.06%
2024/10/16	22.5	415.47	15	416.40	416.00	7.4	5,995	0.12%
2024/10/15	16	417.80	11.5	419.76	418.00	4.5	5,960	0.08%
2024/10/14	6.4	417.31	5.1	419.02	417.50	1.3	5,955	0.02%
2024/10/11	19.6	415.76	9	418.33	416.00	10.6	6,013	0.18%
2024/10/09	27.3	426.45	7	419.44	419.00	20.2	5,975	0.34%
2024/10/08	12.6	428.67	12.1	430.44	433.00	0.5	5,916	0.01%
2024/10/07	8.1	427.46	13.4	426.59	431.50	-5.3	5,896	-0.09%
2024/10/04	24.4	422.08	11.4	423.37	414.50	13.1	5,872	0.22%
2024/10/01	9.2	442.24	4.6	441.29	442.00	4.6	5,795	0.08%
2024/09/30	11.5	454.85	5.6	449.66	447.00	5.9	5,737	0.10%
2024/09/27	9.6	467.81	7.1	471.39	468.00	2.5	5,820	0.04%
2024/09/26	8.5	470.92	3	474.00	466.00	5.5	5,899	0.09%
2024/09/25	8	466.27	14.9	469.21	473.00	-6.9	5,879	-0.12%
2024/09/24	15	461.39	5	464.01	461.50	10	5,876	0.17%
2024/09/23	9.6	471.26	4	472.99	468.50	5.6	5,936	0.09%
2024/09/20	7.2	476.10	5	477.70	472.00	2.2	6,047	0.04%
2024/09/19	5	468.03	6.2	471.73	475.00	-1.1	6,065	-0.02%
2024/09/18	6	465.67	3.2	468.59	458.00	2.8	6,102	0.05%
2024/09/16	4.3	468.82	15.1	471.33	472.00	-10.8	6,138	-0.18%
2024/09/13	18.2	469.33	9	467.12	463.50	9.1	6,170	0.15%
2024/09/12	3.2	479.64	8.2	476.20	479.50	-5	6,136	-0.08%
2024/09/11	4.1	460.12	2	460.74	456.00	2	6,087	0.03%
2024/09/10	22.3	469.49	22.2	465.08	458.00	0.2	6,118	0.00%
2024/09/09	13.3	479.76	11.6	481.21	479.50	1.7	6,082	0.03%
2024/09/06	34	484.00	32.3	486.47	490.50	1.7	6,104	0.03%
2024/09/05	23.9	485.76	27.6	487.38	491.00	-3.7	6,149	-0.06%
2024/09/04	41.7	479.23	39.6	477.97	468.00	2.1	6,092	0.03%
2024/09/03	27.4	494.96	50.6	496.07	500.00	-23.1	5,961	-0.39%
2024/09/02	14.5	474.84	24.5	476.67	470.50	-10	5,795	-0.17%
2024/08/30	12.7	457.44	23.1	457.37	465.00	-10.5	5,702	-0.18%
2024/08/29	15.1	443.39	13	444.15	440.00	2.1	5,615	0.04%
2024/08/28	14.3	446.09	6.8	448.93	451.50	7.5	5,687	0.13%
2024/08/27	4	439.50	6.1	442.27	443.50	-2.1	5,691	-0.04%
2024/08/26	12.1	448.35	9.5	441.60	439.00	2.5	5,729	0.04%
2024/08/23	7.4	440.77	6.1	442.92	446.00	1.3	5,708	0.02%
2024/08/22	2.1	432.31	1	432.00	433.00	1.1	5,720	0.02%
2024/08/21	1.1	432.87	6.1	432.52	430.00	-5	5,774	-0.09%
2024/08/20	11.7	436.30	2	431.20	431.00	9.7	5,768	0.17%
2024/08/19	3.1	438.51	0.6	438.55	437.50	2.4	5,756	0.04%
2024/08/16	18.1	440.99	21.4	437.68	437.50	-3.3	5,746	-0.06%
2024/08/15	1.3	431.53	6	437.33	436.00	-4.7	5,737	-0.08%
2024/08/14	3.1	431.82	4.1	435.22	433.00	-1	5,777	-0.02%
2024/08/13	22.6	433.89	6.6	430.83	428.00	16	5,868	0.27%
2024/08/12	5.2	445.06	7.4	447.28	446.50	-2.1	5,919	-0.04%
2024/08/09	19.2	446.59	18	447.31	439.50	1.2	5,964	0.02%
2024/08/08	19.7	439.81	6.4	440.99	442.00	13.3	5,932	0.22%
2024/08/07	35.3	438.72	38.3	441.88	444.00	-3.1	5,920	-0.05%
2024/08/06	11.4	411.62	38.3	409.97	426.50	-26.8	5,771	-0.46%
2024/08/05	39	387.01	63.7	378.54	388.00	-24.8	5,626	-0.44%
2024/08/02	25.2	416.00	19.6	419.70	413.50	5.6	5,508	0.10%
2024/08/01	66.8	426.50	21.1	427.55	420.50	45.8	5,502	0.83%
2024/07/31	13	433.66	15.2	438.85	438.00	-2.1	5,419	-0.04%
2024/07/30	17.1	419.92	15.1	420.66	431.00	1.9	5,478	0.04%
2024/07/29	9.5	413.93	6.5	418.52	411.00	3	5,583	0.05%
2024/07/26	9.8	418.46	26.2	414.98	416.50	-16.4	5,630	-0.29%
2024/07/23	5.1	434.08	7.3	432.60	440.00	-2.2	5,658	-0.04%
2024/07/22	9.2	421.10	2.4	418.98	416.50	6.8	5,673	0.12%
2024/07/19	14.4	436.97	7.3	437.78	433.50	7.1	5,719	0.12%
2024/07/18	5.2	445.51	24.1	445.37	447.50	-18.9	5,788	-0.33%
2024/07/17	19	467.39	9	465.22	462.00	10	5,844	0.17%
2024/07/16	9.2	474.62	6.3	475.84	474.50	2.8	5,896	0.05%
2024/07/15	5.2	467.95	11.1	468.40	470.00	-5.9	5,991	-0.10%
2024/07/12	30.3	479.83	10.6	479.84	470.00	19.8	6,003	0.33%
2024/07/11	5.2	508.43	4.3	507.62	500.00	0.9	5,985	0.01%
2024/07/10	4.2	506.07	4.7	508.84	509.00	-0.5	6,077	-0.01%
2024/07/09	6.4	496.75	9.3	497.80	506.00	-2.9	6,162	-0.05%
2024/07/08	11.6	501.97	2.3	505.79	501.00	9.3	6,159	0.15%
2024/07/05	8.2	507.03	15.7	506.16	508.00	-7.6	6,216	-0.12%
2024/07/04	7	495.71	8.1	496.18	494.00	-1.1	6,349	-0.02%
2024/07/03	21.6	496.75	29.7	498.29	492.50	-8.1	6,460	-0.13%
2024/07/02	10.8	477.38	24.8	479.67	484.50	-14	6,606	-0.21%
2024/07/01	19.2	469.84	3	467.51	466.00	16.2	6,592	0.25%
2024/06/28	15.5	478.75	9.3	476.79	475.00	6.2	6,602	0.09%
2024/06/27	11.1	473.10	16.2	478.43	479.50	-5.1	6,631	-0.08%
2024/06/26	11.2	473.90	17.2	473.95	472.50	-6	6,571	-0.09%
2024/06/25	6.1	452.02	9	459.61	464.00	-2.9	6,528	-0.04%
2024/06/24	6.2	458.68	11	458.41	457.50	-4.8	6,484	-0.07%
2024/06/21	8.2	452.84	6.1	454.50	453.00	2.1	6,455	0.03%
2024/06/20	10.1	459.75	19.1	458.01	462.50	-9	6,419	-0.14%
2024/06/19	11.4	448.77	14.2	452.03	444.50	-2.8	6,483	-0.04%
2024/06/18	11.2	451.61	10.6	453.78	451.00	0.7	6,593	0.01%
2024/06/17	21.3	458.82	14.8	458.23	450.00	6.5	6,700	0.10%
2024/06/14	10.3	453.05	31.3	456.11	462.00	-21	6,810	-0.31%
2024/06/13	32.8	456.31	24.4	456.64	451.50	8.4	6,857	0.12%
2024/06/12	17.8	450.09	32.4	446.88	452.50	-14.6	6,994	-0.21%
2024/06/11	20.6	424.24	12.1	423.19	422.50	8.5	7,101	0.12%
2024/06/07	12.3	438.31	11.6	443.33	438.00	0.7	7,321	0.01%
2024/06/06	11.8	437.79	14.4	438.59	442.00	-2.6	7,507	-0.03%
2024/06/05	10.5	430.69	11.2	431.92	434.50	-0.7	7,476	-0.01%
2024/06/04	27.9	435.24	12.2	434.87	430.50	15.6	7,583	0.21%
2024/06/03	12.2	430.98	33.7	431.37	435.00	-21.5	7,691	-0.28%
2024/05/31	7.4	412.54	0.6	414.13	408.50	6.8	7,645	0.09%
2024/05/30	10.7	419.85	3.1	417.94	415.50	7.6	7,692	0.10%
2024/05/29	4.1	427.37	5.3	427.50	427.00	-1.2	7,737	-0.02%
2024/05/28	14.2	427.31	3.2	425.89	422.50	11.1	7,827	0.14%
2024/05/27	11.1	433.73	11.2	434.42	434.50	-0.1	7,838	0.00%
2024/05/24	7	429.21	4.6	431.19	430.50	2.4	7,852	0.03%
2024/05/23	6.1	429.64	9.1	429.02	430.50	-2.9	7,897	-0.04%
2024/05/22	8.1	429.64	8.6	431.10	431.00	-0.5	7,967	-0.01%
2024/05/21	12.8	427.58	5	430.49	424.50	7.7	8,028	0.10%
2024/05/20	6.4	439.46	7	438.05	432.00	-0.6	8,053	-0.01%
2024/05/17	13.4	446.89	31.6	445.53	448.00	-18.2	8,074	-0.23%
2024/05/16	9.2	434.77	16.9	436.00	433.50	-7.8	8,010	-0.10%
2024/05/15	12.3	420.41	16.6	419.75	420.50	-4.2	7,970	-0.05%
2024/05/14	4	407.75	2.1	408.44	408.50	2	8,025	0.02%
2024/05/13	5.4	406.87	6.2	410.36	412.00	-0.8	8,109	-0.01%
2024/05/10	3.2	416.49	12.1	414.64	416.00	-9	8,215	-0.11%
2024/05/09	4	422.12	4.6	425.40	422.50	-0.5	8,286	-0.01%
2024/05/08	8	422.20	10.2	424.06	425.50	-2.1	8,360	-0.03%
2024/05/07	13.1	414.89	6.1	415.40	420.00	7.1	8,507	0.08%
2024/05/06	17.5	427.85	23.1	430.36	426.00	-5.6	8,470	-0.07%
2024/05/03	19.7	423.07	12.7	425.71	416.50	7.1	8,418	0.08%
2024/05/02	42.3	427.02	40.5	427.24	421.50	1.8	8,368	0.02%
2024/04/30	12	409.46	14.5	413.67	412.00	-2.5	8,227	-0.03%
2024/04/29	8.2	406.59	16.4	407.68	406.50	-8.2	8,230	-0.10%
2024/04/26	12.1	393.47	32.5	396.59	397.00	-20.4	8,378	-0.24%
2024/04/25	17.4	388.73	21.2	391.46	382.50	-3.8	8,393	-0.05%
2024/04/24	22.4	391.89	27.6	391.86	391.50	-5.2	8,323	-0.06%
2024/04/23	14.8	368.43	25.7	367.91	376.00	-11	8,233	-0.13%
2024/04/22	23.9	359.21	4.6	361.35	350.50	19.3	8,168	0.24%
2024/04/19	26.9	376.95	32.5	376.44	375.50	-5.6	8,133	-0.07%
2024/04/18	14	383.81	9.2	379.76	385.00	4.8	8,075	0.06%
2024/04/17	24.8	375.15	7.3	374.71	372.50	17.5	8,074	0.22%
2024/04/16	19.1	374.07	19.4	373.06	374.50	-0.3	8,012	0.00%
2024/04/15	39.6	389.51	25.4	385.86	383.00	14.2	7,911	0.18%
2024/04/12	14.2	402.66	1.2	402.07	402.00	13	7,801	0.17%
2024/04/11	18.3	402.02	9.7	402.80	400.50	8.6	7,786	0.11%
2024/04/10	41.2	413.09	17.8	409.97	405.50	23.5	7,726	0.30%
2024/04/09	26.8	439.22	14.7	441.71	434.50	12.2	7,536	0.16%
2024/04/08	24.1	440.54	26.8	439.16	445.00	-2.7	7,447	-0.04%
2024/04/03	14.8	411.62	20	412.52	410.50	-5.2	7,161	-0.07%
2024/04/02	4.6	400.00	2	399.50	400.50	2.6	7,099	0.04%
2024/04/01	8.5	400.28	4	399.38	398.50	4.5	7,050	0.06%
2024/03/29	5.1	402.85	3.1	405.01	403.50	2.1	6,968	0.03%
2024/03/28	19.9	407.78	12.5	405.30	403.00	7.5	6,929	0.11%
2024/03/27	0.1	413.93	1.3	413.53	415.00	-1.1	6,875	-0.02%
2024/03/26	6.5	417.38	5	416.27	409.00	1.5	6,928	0.02%
2024/03/25	6.1	424.93	4	422.38	420.50	2.1	6,947	0.03%
2024/03/22	17	431.21	14.9	432.91	427.50	2.1	6,991	0.03%
2024/03/21	3.8	420.69	18.1	422.10	420.50	-14.3	6,932	-0.21%
2024/03/20	16.9	412.40	16.4	412.52	406.00	0.4	6,892	0.01%
2024/03/19	17	415.53	30.6	416.61	418.00	-13.6	6,850	-0.20%
2024/03/18	26.8	411.98	14	408.18	412.00	12.8	6,707	0.19%
2024/03/15	27.4	407.40	26.6	408.86	414.00	0.8	6,620	0.01%
2024/03/14	36	397.70	30.1	396.23	394.00	5.9	6,383	0.09%
2024/03/13	67.7	412.93	20.5	415.93	405.00	47.2	6,128	0.77%
2024/03/12	52.2	468.36	30.5	473.74	450.00	21.8	5,815	0.37%
2024/03/11	4	492.38	5.3	496.84	496.00	-1.3	5,591	-0.02%
2024/03/08	22.5	511.27	57.5	502.40	490.00	-35	5,572	-0.63%
2024/03/07	8.1	527.32	10.5	525.96	522.00	-2.4	5,537	-0.04%
2024/03/06	18.2	513.73	11.8	512.30	514.00	6.4	5,502	0.12%
2024/03/05	12.2	502.75	13.9	501.05	498.50	-1.7	5,595	-0.03%
2024/03/04	7.7	489.73	6.1	487.93	487.00	1.7	5,646	0.03%
2024/03/01	15	495.36	8	496.75	494.00	7	5,785	0.12%
2024/02/29	6.3	498.11	6.1	495.98	495.00	0.2	5,748	0.00%
2024/02/27	13.8	506.36	10	499.95	504.00	3.7	5,705	0.07%
2024/02/26	13.6	520.65	17.3	522.37	524.00	-3.7	5,677	-0.07%
2024/02/23	16.2	507.61	17.4	511.63	510.00	-1.2	5,669	-0.02%
2024/02/22	5.3	508.13	5.4	509.86	490.50	0	5,654	0.00%
2024/02/21	7.9	496.39	6.1	496.78	492.50	1.8	5,673	0.03%
2024/02/20	8.4	501.18	7.1	497.11	509.00	1.3	5,651	0.02%
2024/02/19	10.5	521.66	3	518.18	515.00	7.5	5,618	0.13%
2024/02/16	5.6	539.36	5.8	535.29	534.00	-0.2	5,631	0.00%
2024/02/15	4	537.02	14.1	541.04	545.00	-10.1	5,569	-0.18%
2024/02/05	22.4	490.97	20.7	492.47	497.50	1.7	5,468	0.03%
2024/02/02	32	477.28	29.5	477.64	475.00	2.5	5,374	0.05%
2024/02/01	8.6	449.82	7	451.64	450.00	1.6	5,267	0.03%
2024/01/31	17.1	471.29	16.1	471.21	461.00	1	5,211	0.02%
2024/01/30	13.2	453.63	38.3	454.55	470.50	-25.2	5,137	-0.49%
2024/01/29	10.1	427.61	10.3	427.56	431.50	-0.3	5,004	-0.01%
2024/01/26	10.2	414.84	4.2	412.64	414.50	6	4,999	0.12%
2024/01/25	8.3	417.81	2	418.49	414.50	6.2	5,057	0.12%
2024/01/24	38.2	430.26	47.4	432.23	424.50	-9.2	5,060	-0.18%
2024/01/23	4.2	435.48	7.2	437.13	439.00	-3	5,118	-0.06%
2024/01/22	11.1	429.73	27.1	425.69	435.50	-16	5,055	-0.32%
2024/01/19	4.5	393.06	7.5	394.26	396.00	-3	4,915	-0.06%
2024/01/18	3.1	386.19	3.1	387.67	382.00	0	4,946	0.00%
2024/01/17	3	386.36	2.3	390.13	385.00	0.7	4,957	0.01%
2024/01/16	3.1	390.34	8.3	391.62	392.00	-5.2	4,953	-0.11%
2024/01/15	5.1	390.02	15	388.10	385.00	-9.9	4,943	-0.20%
2024/01/12	7.1	381.07	3.1	381.47	381.50	3.9	4,934	0.08%
2024/01/11	5.1	372.15	9.3	372.31	376.00	-4.1	4,942	-0.08%
2024/01/10	3.3	361.53	2	361.00	358.50	1.3	4,996	0.03%
2024/01/09	2.8	369.80	3	367.50	366.00	-0.2	5,041	0.00%
2024/01/08	2.1	368.20	1.1	369.34	363.00	1	5,081	0.02%
2024/01/05	1	362.06	0	365.00	365.50	1	5,174	0.02%
2024/01/04	3.1	359.13	11.1	360.47	361.50	-8	5,204	-0.15%
2024/01/03	2.4	361.81	2.1	363.94	362.50	0.3	5,278	0.01%
2024/01/02	10.9	370.50	7.1	366.00	366.00	3.8	5,306	0.07%
2023/12/29	3.2	380.14	3	380.33	382.00	0.2	5,307	0.00%
2023/12/28	9.1	379.39	7.3	382.16	377.00	1.8	5,329	0.03%
2023/12/27	6.2	377.94	8	377.13	377.50	-1.8	5,332	-0.03%
2023/12/26	0	0.00	1	374.01	374.50	-1	5,430	-0.02%
2023/12/25	2	375.00	4	374.25	372.00	-2	5,490	-0.04%
2023/12/22	1.1	375.50	6	373.75	375.50	-4.9	5,507	-0.09%
2023/12/21	16.2	366.61	3	367.84	371.00	13.1	5,527	0.24%
2023/12/20	3.3	368.75	2	366.75	366.50	1.3	5,483	0.02%
2023/12/19	6	366.33	5.6	365.79	365.50	0.5	5,498	0.01%
2023/12/18	9.9	370.26	6	369.84	368.50	3.9	5,526	0.07%
2023/12/15	9.2	374.29	9.1	376.45	376.00	0.1	5,540	0.00%
2023/12/14	14.7	379.49	8.5	378.32	378.00	6.2	5,498	0.11%
2023/12/13	15.3	385.27	14	384.72	383.00	1.3	5,483	0.02%
2023/12/12	5.2	385.48	5	386.30	381.00	0.2	5,549	0.00%
2023/12/11	1.1	394.38	1.1	392.51	391.50	-0.1	5,579	0.00%
2023/12/08	4	395.86	10.1	394.08	393.50	-6.1	5,705	-0.11%
2023/12/07	1.2	384.39	0	387.60	384.00	1.2	5,716	0.02%
2023/12/06	1.2	386.46	2.5	389.20	386.50	-1.3	5,793	-0.02%
2023/12/05	10.4	380.88	4.2	383.61	385.00	6.3	5,852	0.11%
2023/12/04	15	395.80	13.2	397.32	391.50	1.8	5,829	0.03%
2023/12/01	11.4	389.96	10.2	387.96	389.00	1.1	5,874	0.02%
2023/11/30	23.4	379.18	27	379.37	380.00	-3.6	5,930	-0.06%
2023/11/29	41.8	374.22	29.1	376.29	372.00	12.7	5,868	0.22%
2023/11/28	69.1	380.12	46	380.21	378.50	23.1	5,842	0.40%
2023/11/27	27.3	405.85	10.1	401.24	398.00	17.2	5,820	0.30%
2023/11/24	5	420.90	6	424.42	422.00	-1	5,850	-0.02%
2023/11/23	5.1	426.77	6	431.00	422.50	-1	5,871	-0.02%
2023/11/22	11	426.09	8.2	426.94	424.50	2.8	5,915	0.05%
2023/11/21	13.2	432.67	17.3	433.44	436.00	-4.1	6,000	-0.07%
2023/11/20	9	436.56	5.1	438.07	440.00	3.9	6,070	0.06%
2023/11/17	1	419.98	1.1	418.07	417.50	-0.1	6,099	0.00%
2023/11/16	0	407.67	3	408.85	414.50	-3	6,136	-0.05%
2023/11/15	6	415.09	3	421.50	411.00	3	6,128	0.05%
2023/11/14	2	424.48	2	425.50	419.00	0	6,211	0.00%
2023/11/13	2	418.76	5	420.50	422.00	-3	6,319	-0.05%
2023/11/10	10.1	416.25	13.1	415.18	417.00	-3	6,407	-0.05%
2023/11/09	5.4	408.66	10	411.28	413.50	-4.6	6,520	-0.07%
2023/11/08	11.2	409.05	10	406.90	404.00	1.2	6,595	0.02%
2023/11/07	9.1	398.29	9	398.72	399.50	0.1	6,763	0.00%
2023/11/06	7	398.22	17	399.56	400.50	-10	6,990	-0.14%
2023/11/03	15.1	386.91	14	385.96	388.00	1.1	7,094	0.02%
2023/11/02	7.1	382.85	7.4	383.60	383.00	-0.3	7,272	0.00%
2023/11/01	6.1	359.24	6	358.85	363.00	0.1	7,436	0.00%
2023/10/31	5.4	380.98	4.1	382.71	359.00	1.3	7,586	0.02%
2023/10/30	4.1	387.45	3.7	387.25	387.00	0.4	7,780	0.00%
2023/10/27	22.2	386.33	16.1	386.11	383.00	6.1	7,915	0.08%
2023/10/26	28.1	398.56	16	398.59	388.50	12.1	8,058	0.15%
2023/10/25	11.1	415.03	6	415.17	415.50	5.1	8,298	0.06%
2023/10/24	7	406.51	5	406.52	413.50	2	8,295	0.02%
2023/10/23	3.1	403.22	4	403.64	400.00	-0.9	8,366	-0.01%
2023/10/20	7.1	395.08	8	396.56	403.00	-0.9	8,567	-0.01%
2023/10/19	12.1	398.63	20	398.65	400.00	-7.9	8,664	-0.09%
2023/10/18	35.1	401.59	19	406.02	402.00	16	8,826	0.18%
2023/10/17	10.1	414.19	15	414.54	418.00	-4.9	8,909	-0.06%
2023/10/16	9.1	416.53	10.1	417.16	411.00	-1	8,954	-0.01%
2023/10/13	15.1	431.70	15	435.73	425.50	0.1	9,119	0.00%
2023/10/12	9.2	432.90	6	436.91	428.50	3.2	9,090	0.04%
2023/10/11	9	437.39	10.5	440.84	431.00	-1.5	9,142	-0.02%
2023/10/06	13.2	440.29	10.3	440.39	439.50	2.8	9,245	0.03%
2023/10/05	10	442.69	11.1	444.74	445.00	-1	9,295	-0.01%
2023/10/04	7.1	434.30	7.4	434.18	441.00	-0.4	9,406	0.00%
2023/10/03	12.1	441.91	5.2	441.08	435.50	6.9	9,511	0.07%
2023/10/02	5.2	448.57	11.2	448.78	449.00	-6	9,539	-0.06%
2023/09/28	9.1	427.71	11.2	427.77	428.00	-2.2	9,576	-0.02%
2023/09/27	4	412.87	4	414.13	418.00	0	9,675	0.00%
2023/09/26	7.1	413.56	7	413.00	415.00	0.1	9,796	0.00%
2023/09/25	3	407.67	2	407.49	408.50	1	9,809	0.01%
2023/09/22	3.2	391.88	11	395.50	402.00	-7.8	9,809	-0.08%
2023/09/21	14.1	393.45	15	394.66	392.50	-0.9	9,762	-0.01%
2023/09/20	10.1	407.42	15	408.70	406.50	-4.9	9,686	-0.05%
2023/09/19	6	399.01	13	399.42	398.00	-7	9,659	-0.07%
2023/09/18	12.1	409.08	12	408.29	406.50	0.1	9,634	0.00%
2023/09/15	18	415.17	20	419.45	423.00	-2	9,593	-0.02%
2023/09/14	4	425.62	6	426.75	424.00	-2	9,530	-0.02%
2023/09/13	22.2	414.93	21	416.73	421.50	1.1	9,503	0.01%
2023/09/12	7	434.79	11	436.36	431.00	-4	9,412	-0.04%
2023/09/11	9	436.29	15.1	440.37	437.00	-6	9,418	-0.06%
2023/09/08	10.1	443.99	16.5	446.24	446.50	-6.5	9,407	-0.07%
2023/09/07	8	446.19	5.1	447.57	446.50	2.9	9,388	0.03%
2023/09/06	16.2	446.76	15.1	447.82	450.00	1.1	9,425	0.01%
2023/09/05	26.2	449.62	32.6	450.75	455.00	-6.4	9,387	-0.07%
2023/09/04	14.2	437.68	14	441.67	439.00	0.1	9,411	0.00%
2023/09/01	35.4	440.71	29.1	441.62	438.50	6.2	9,406	0.07%
2023/08/31	46	438.51	47.4	438.05	437.50	-1.4	9,347	-0.02%
2023/08/30	34	417.86	36	417.42	415.50	-2	9,152	-0.02%
2023/08/29	8	403.62	5.1	403.61	403.50	3	9,075	0.03%
2023/08/28	30.6	408.37	20.6	407.20	404.00	10	9,055	0.11%
2023/08/25	26.2	428.32	25.1	424.19	420.00	1.1	9,075	0.01%
2023/08/24	55.6	452.87	25.2	452.78	445.00	30.5	9,014	0.34%
2023/08/23	26.9	443.83	27.2	444.11	442.00	-0.3	8,944	0.00%
2023/08/22	11.2	433.95	23.7	432.60	433.50	-12.5	8,990	-0.14%
2023/08/21	16.2	426.64	10.4	428.05	422.00	5.8	9,125	0.06%
2023/08/18	36.4	429.65	45.1	430.33	427.00	-8.7	9,170	-0.09%
2023/08/17	45.5	433.35	30	436.80	435.50	15.5	9,067	0.17%
2023/08/16	37.5	432.39	42.3	431.50	438.50	-4.8	9,107	-0.05%
2023/08/15	36.1	426.97	37.3	428.04	425.00	-1.2	9,045	-0.01%
2023/08/14	16	405.31	18.1	405.78	406.00	-2.1	8,950	-0.02%
2023/08/11	44.3	402.78	38.7	402.62	405.00	5.6	8,848	0.06%
2023/08/10	51.5	414.68	53.1	410.27	406.50	-1.6	8,650	-0.02%
2023/08/09	53.1	434.13	49.1	434.27	443.50	4	8,397	0.05%
2023/08/08	39.6	441.03	47	439.56	440.50	-7.4	8,245	-0.09%
2023/08/07	61.2	429.71	45.3	433.91	440.00	15.9	8,015	0.20%
2023/08/04	21.1	397.62	17.8	397.83	400.00	3.3	7,756	0.04%
2023/08/02	87.1	414.46	89.6	413.73	400.50	-2.5	7,540	-0.03%
2023/08/01	16.3	407.54	15.6	409.10	403.50	0.8	7,256	0.01%
2023/07/31	31.9	415.11	30.6	413.23	414.00	1.3	7,129	0.02%
2023/07/28	43.4	413.63	48.2	418.09	418.00	-4.8	6,918	-0.07%
2023/07/27	0	0.00	0	389.00	389.00	0	6,572	0.00%
2023/07/26	14.1	357.36	16.3	355.96	354.00	-2.3	6,552	-0.04%
2023/07/25	26.2	355.80	21.2	355.69	354.50	5.1	6,480	0.08%
2023/07/24	25	337.42	25	342.41	356.50	0	6,327	0.00%
2023/07/21	14.2	323.77	13.1	327.57	324.50	1.1	6,222	0.02%
2023/07/20	25.1	330.70	32.1	330.30	330.50	-7	6,016	-0.12%
2023/07/19	15.1	319.45	11.1	318.97	318.00	4	5,812	0.07%
2023/07/18	14.2	323.50	17.2	323.75	326.00	-3	5,710	-0.05%
2023/07/17	9	307.67	6	305.92	305.00	3	5,483	0.05%
2023/07/14	33	306.06	29.1	306.26	306.50	3.9	5,421	0.07%
2023/07/13	23	308.65	28.1	306.92	304.50	-5.1	5,303	-0.10%
2023/07/12	19.1	297.05	13	298.35	297.50	6.1	5,084	0.12%
2023/07/11	26.1	293.86	37	294.24	295.00	-10.9	4,973	-0.22%
2023/07/10	20	275.65	20	276.68	277.50	0	4,809	0.00%
2023/07/07	10	262.50	10.1	261.69	260.50	-0.1	4,677	0.00%
2023/07/06	9.2	268.56	10	270.30	266.50	-0.8	4,621	-0.02%
2023/07/05	18.2	268.27	19.5	269.11	269.00	-1.3	4,466	-0.03%
2023/07/04	27.1	260.83	23.3	262.89	263.00	3.8	4,297	0.09%
2023/07/03	4	238.62	4	245.50	247.50	0	4,146	0.00%
2023/06/30	3	239.17	4	242.00	243.50	-1	4,080	-0.02%
2023/06/29	1	233.00	2	235.75	236.00	-1	4,043	-0.02%
2023/06/28	1	226.50	2	227.50	226.00	-1	4,011	-0.02%
2023/06/27	1	226.00	1	230.00	226.50	0	3,991	0.00%
2023/06/26	5	231.20	2	232.00	232.00	3	3,943	0.08%
2023/06/21	0.1	242.00	0	0.00	240.50	0.1	3,905	0.00%
2023/06/20	0	0.00	2	245.00	243.00	-2	3,900	-0.05%
2023/06/19	2.4	241.58	5	242.70	241.50	-2.6	3,883	-0.07%
2023/06/16	5	245.00	1.5	246.95	244.00	3.5	3,851	0.09%
2023/06/15	0	0.00	2	243.25	249.00	-2	3,810	-0.05%
2023/06/14	9.5	241.39	13.1	239.95	242.50	-3.6	3,760	-0.10%
2023/06/13	3	234.67	3.1	234.63	239.00	-0.1	3,702	0.00%
2023/06/12	2	231.98	7.7	234.08	235.50	-5.7	3,656	-0.16%
2023/06/09	16.6	234.10	16.3	235.70	234.50	0.3	3,630	0.01%
2023/06/08	54.4	234.25	43.2	233.24	230.50	11.2	3,541	0.32%
2023/06/07	1	218.59	8	227.14	230.00	-7	3,348	-0.21%
2023/06/06	6	210.75	3	210.17	209.50	3	3,254	0.09%
2023/06/05	6.2	209.08	4	209.50	209.00	2.2	3,175	0.07%
2023/06/02	3	210.00	6	210.25	210.00	-3	3,150	-0.10%
2023/06/01	2	207.50	5	208.80	210.00	-3	3,117	-0.10%
2023/05/31	14.1	211.02	10	211.00	211.00	4.1	3,087	0.13%
2023/05/30	5	208.10	7.2	208.96	211.50	-2.2	2,964	-0.07%
2023/05/29	10.1	206.35	12	205.13	204.50	-1.9	2,894	-0.06%
2023/05/26	13	206.46	12.1	206.15	202.50	0.9	2,839	0.03%
2023/05/25	27.1	199.18	27.6	200.19	204.00	-0.5	2,658	-0.02%
2023/05/24	37.1	190.29	38	191.88	190.50	-0.9	2,454	-0.04%
2023/05/23	6	187.66	3.1	188.62	187.50	3	2,372	0.13%
2023/05/22	31.2	194.02	37.1	193.43	191.00	-6	2,312	-0.26%
2023/05/19	4.2	183.75	10.1	183.51	184.50	-5.9	2,104	-0.28%
2023/05/18	3	179.50	7	178.50	179.00	-4	2,023	-0.20%
2023/05/17	1	169.50	0	0.00	169.50	1	1,965	0.05%
2023/05/16	1	169.50	10	169.65	170.50	-9	1,953	-0.46%
2023/05/15	0	0.00	2	163.50	164.00	-2	1,948	-0.10%
2023/05/12	4.1	163.26	0.1	165.50	161.50	4	1,951	0.20%
2023/05/11	10.1	165.51	6	166.50	165.50	4.1	1,954	0.21%
2023/05/10	1	168.50	1	169.50	168.00	0	1,964	0.00%
2023/05/09	0	170.00	0	0.00	171.00	0	1,970	0.00%
2023/05/08	0	0.00	4.1	171.95	172.00	-4.1	1,975	-0.21%
2023/05/05	4.2	168.54	15	168.73	170.00	-10.8	1,977	-0.54%
2023/05/04	4	165.75	1	165.50	164.00	3	1,958	0.15%
2023/05/03	4	161.26	1.5	162.33	164.50	2.5	2,005	0.13%
2023/05/02	7	160.65	4	161.63	160.00	3	2,038	0.15%
2023/04/28	14	165.82	4.6	167.33	163.50	9.4	2,032	0.46%
2023/04/27	78.1	163.69	89	163.57	162.00	-10.9	2,000	-0.55%
2023/04/26	22.3	153.41	6	152.83	153.50	16.3	1,981	0.82%
2023/04/25	4.1	161.24	3	160.50	160.00	1.1	1,926	0.06%
2023/04/24	1	167.08	1	166.50	167.00	0	1,911	0.00%
2023/04/21	5.2	171.21	2	170.50	169.00	3.2	1,904	0.17%
2023/04/20	1.1	174.51	1	173.50	173.00	0.1	1,890	0.00%
2023/04/19	2	178.25	2	177.00	176.50	0	1,905	0.00%
2023/04/17	4	182.25	2	183.50	183.50	2	1,938	0.10%
2023/04/14	0	0.00	1	184.50	185.00	-1	1,939	-0.05%
2023/04/13	4	182.13	3	182.50	183.00	1	1,935	0.05%
2023/04/12	1.1	185.06	0	0.00	185.50	1.1	1,923	0.05%
2023/04/11	2	184.00	4	185.25	185.00	-2	1,918	-0.10%
2023/04/10	0	0.00	1	180.00	182.00	-1	1,894	-0.05%
2023/04/07	1.1	180.51	1	181.50	179.50	0.1	1,895	0.01%
2023/04/06	1.4	178.97	0	0.00	178.50	1.4	1,896	0.07%
2023/03/31	1	182.50	0.1	182.40	182.00	0.9	1,913	0.05%
2023/03/30	2	182.50	2	182.50	183.00	0	1,981	0.00%
2023/03/29	0	0.00	1	178.00	179.50	-1	2,058	-0.05%
2023/03/28	2	174.75	0	0.00	176.00	2	2,140	0.09%
2023/03/27	0.1	180.00	4	178.38	180.00	-3.9	2,214	-0.18%
2023/03/24	3	177.67	1	179.50	177.00	2	2,285	0.09%
2023/03/23	3	177.00	4	177.38	178.00	-1	2,282	-0.04%
2023/03/22	1	174.00	5	178.10	178.50	-4	2,297	-0.17%
2023/03/21	5.1	173.12	6	173.00	173.00	-0.9	2,283	-0.04%
2023/03/20	4	169.75	1	170.50	170.50	3	2,320	0.13%
2023/03/17	2.1	169.07	2	170.50	170.50	0.1	2,347	0.00%
2023/03/16	1	170.50	1.1	168.66	169.50	-0.1	2,364	0.00%
2023/03/15	2.2	173.16	3	172.17	171.00	-0.8	2,383	-0.04%
2023/03/14	6	174.08	1	177.00	172.50	5	2,398	0.21%
2023/03/13	2	178.25	0	0.00	180.00	2	2,375	0.08%
2023/03/10	3.1	185.34	3	189.67	183.50	0.1	2,366	0.00%
2023/03/09	4.1	192.61	4	192.25	190.00	0.1	2,430	0.00%
2023/03/08	1	194.50	2	193.50	195.00	-1	2,491	-0.04%
2023/03/07	1	195.48	1	193.50	194.50	0	2,523	0.00%
2023/03/06	1	194.50	1	192.50	192.50	0	2,550	0.00%
2023/03/03	2	191.25	1	192.50	189.50	1	2,570	0.04%
2023/03/02	2	188.00	1	187.00	189.00	1	2,642	0.04%
2023/03/01	3	186.50	2	186.75	188.00	1	2,735	0.04%
2023/02/24	9	191.50	8.1	191.68	190.50	1	2,750	0.03%
2023/02/23	4	185.00	1	185.00	185.00	3	2,702	0.11%
2023/02/22	1	186.00	0	0.00	185.50	1	2,718	0.04%
2023/02/20	0.1	190.00	0	0.00	190.50	0.1	2,742	0.00%
2023/02/17	0	189.50	0	0.00	187.50	0	2,743	0.00%
2023/02/16	0	0.00	0.1	190.00	190.50	-0.1	2,789	0.00%
2023/02/15	4	190.38	4	188.50	187.00	0	2,850	0.00%
2023/02/14	1	189.00	1	190.00	189.50	0	2,855	0.00%
2023/02/13	4	191.63	4	190.63	191.50	0	2,881	0.00%
2023/02/10	2	190.25	5.3	190.32	190.00	-3.3	2,908	-0.11%
2023/02/09	0	0.00	5	189.30	190.00	-5	2,945	-0.17%
2023/02/07	1	182.50	0	0.00	184.00	1	3,031	0.03%
2023/02/06	5	184.80	7.2	186.37	182.50	-2.2	3,160	-0.07%
2023/02/03	8	188.81	4	191.13	190.00	4	3,245	0.12%
2023/02/02	4	188.00	7	187.00	187.00	-3	3,302	-0.09%
2023/02/01	11.3	190.09	12	190.75	189.00	-0.7	3,302	-0.02%
2023/01/31	4	183.00	5	182.50	180.50	-1	3,288	-0.03%
2023/01/17	11	176.91	0	0.00	178.50	11	3,369	0.33%
2023/01/16	28	175.84	28	174.13	176.50	0	3,386	0.00%
2023/01/13	2	183.23	2	183.50	180.00	0	3,337	0.00%
2023/01/12	2	185.50	3	183.83	184.00	-1	3,371	-0.03%
2023/01/11	1	185.00	0	0.00	181.00	1	3,365	0.03%
2023/01/10	2	186.50	1	185.00	186.00	1	3,366	0.03%
2023/01/09	4	183.88	4	182.13	185.00	0	3,375	0.00%
2023/01/06	2	175.00	1	177.00	176.50	1	3,373	0.03%
2023/01/05	10.3	175.18	9	174.89	174.50	1.3	3,379	0.04%
2023/01/04	2	177.07	3	179.00	180.00	-1	3,390	-0.03%
2023/01/03	6	176.00	6	172.08	176.50	0	3,431	0.00%
2022/12/30	4	172.25	4	171.75	171.00	0	3,429	0.00%
2022/12/29	6	171.50	8	172.13	174.00	-2	3,433	-0.06%
2022/12/28	1	173.50	2	174.25	173.00	-1	3,461	-0.03%
2022/12/23	3	177.00	3	177.00	176.50	0	3,618	0.00%
2022/12/22	1.1	173.65	2.1	177.79	178.00	-1.1	3,698	-0.03%
2022/12/21	4.2	171.93	3	171.67	172.50	1.2	3,715	0.03%
2022/12/20	6	177.33	5	176.70	173.00	1	3,710	0.03%
2022/12/19	5	180.50	6	181.67	181.50	-1	3,644	-0.03%
2022/12/16	5.2	183.92	2	185.00	182.00	3.2	3,560	0.09%
2022/12/15	2	191.00	3	190.00	189.00	-1	3,503	-0.03%
2022/12/14	5	187.70	5	187.60	189.00	0	3,510	0.00%
2022/12/13	2	190.50	2	189.00	187.00	0	3,497	0.00%
2022/12/12	7	190.57	6	191.92	189.50	1	3,493	0.03%
2022/12/09	4	194.25	4.7	194.75	197.50	-0.7	3,503	-0.02%
2022/12/08	4.5	191.28	5	191.90	193.50	-0.5	3,518	-0.01%
2022/12/07	3	186.83	4.6	185.29	186.50	-1.6	3,491	-0.05%
2022/12/06	2	189.75	4	190.63	189.50	-2	3,461	-0.06%
2022/12/05	1	192.50	5	193.40	191.50	-4	3,449	-0.12%
2022/12/02	4.2	193.20	4	192.01	190.50	0.2	3,496	0.00%
2022/12/01	18	196.03	20.1	195.66	196.50	-2.1	3,531	-0.06%
2022/11/30	3.1	190.79	5	190.50	190.50	-1.9	3,578	-0.05%
2022/11/29	0	0.00	2.1	184.18	182.50	-2.1	3,620	-0.06%
2022/11/28	4	179.63	2.1	179.29	180.50	1.9	3,671	0.05%
2022/11/25	3	181.00	0.3	182.00	180.00	2.7	3,647	0.07%
2022/11/24	13	184.85	13	185.81	186.50	0	3,610	0.00%
2022/11/23	11.3	184.50	7	183.57	186.00	4.3	3,528	0.12%
2022/11/22	1	176.00	2	177.00	177.00	-1	3,454	-0.03%
2022/11/21	1	174.50	1	172.50	172.50	0	3,430	0.00%
2022/11/18	3	176.17	2	177.75	175.50	1	3,459	0.03%
2022/11/17	0.1	175.93	2	175.75	175.50	-1.9	3,470	-0.05%
2022/11/16	2	174.25	6	174.50	174.00	-4	3,471	-0.12%
2022/11/15	5.1	173.04	1.1	173.00	173.50	4	3,494	0.11%
2022/11/14	1	172.50	1.1	175.71	172.00	-0.1	3,506	0.00%
2022/11/11	10	173.95	10.1	174.79	174.50	-0.1	3,486	0.00%
2022/11/10	1	169.00	2	168.50	170.50	-1	3,450	-0.03%
2022/11/09	0	0.00	0.1	166.87	169.00	-0.1	3,468	0.00%
2022/11/08	2.5	166.60	5	164.90	163.50	-2.5	3,503	-0.07%
2022/11/07	20.1	160.88	19	164.92	164.50	1.1	3,497	0.03%
2022/11/04	17	161.94	20.1	160.67	164.50	-3.1	3,471	-0.09%
2022/11/03	24	160.42	30	157.37	160.50	-6	3,425	-0.18%
2022/11/02	35	156.86	37	157.61	157.50	-2	3,363	-0.06%
2022/11/01	16.1	148.67	15	149.00	148.00	1.1	3,226	0.03%
2022/10/31	14.1	143.21	12	145.38	146.50	2.1	3,131	0.07%
2022/10/28	1.1	136.56	1.1	138.97	137.00	0	3,081	0.00%
2022/10/27	12	138.13	27.1	134.89	139.00	-15.1	3,076	-0.49%
2022/10/26	22.5	130.29	14	130.14	130.00	8.5	3,056	0.28%
2022/10/25	13.3	133.36	12	134.25	136.00	1.3	3,023	0.04%
2022/10/24	3	139.00	10	140.20	139.50	-7	2,978	-0.24%
2022/10/21	9.3	138.11	4	136.38	135.00	5.3	2,998	0.18%
2022/10/20	11.2	138.70	8	138.31	144.00	3.2	2,976	0.11%
2022/10/19	1	142.50	0	0.00	142.00	1	2,950	0.03%
2022/10/18	3	143.33	8	142.25	143.50	-5	2,973	-0.17%
2022/10/17	0	137.00	0	0.00	139.00	0	3,036	0.00%
2022/10/14	9	141.50	9	141.61	141.50	0	3,065	0.00%
2022/10/13	14	138.00	21	137.12	136.50	-7	3,131	-0.22%
2022/10/12	2.2	139.17	1	137.50	138.00	1.2	3,163	0.04%
2022/10/11	6.3	142.33	8	142.63	139.50	-1.7	3,176	-0.05%
2022/10/07	4.1	155.57	5	155.70	155.00	-0.9	3,202	-0.03%
2022/10/06	4	160.38	3	161.33	159.50	1	3,267	0.03%
2022/10/05	7	162.86	1.4	163.71	159.50	5.6	3,383	0.17%
2022/10/04	8	161.81	6	160.75	161.50	2	3,396	0.06%
2022/10/03	4.1	159.39	11	159.77	160.00	-6.9	3,366	-0.20%
2022/09/30	100.1	158.04	91.2	152.25	160.00	9	3,354	0.27%
2022/09/29	49.3	163.25	52	159.62	158.50	-2.7	3,321	-0.08%
2022/09/28	24	173.69	25	175.00	168.00	-1	3,262	-0.03%
2022/09/27	12	173.21	12.2	173.16	176.00	-0.2	3,188	-0.01%
2022/09/26	12	165.67	10	165.00	167.50	2	3,118	0.06%
2022/09/23	4	167.25	5.2	167.08	166.50	-1.2	3,102	-0.04%
2022/09/22	6.1	167.01	5	167.70	168.50	1.1	3,127	0.03%
2022/09/21	8	169.56	9	171.33	170.50	-1	3,091	-0.03%
2022/09/20	9	169.94	5	170.40	172.00	4	3,078	0.13%
2022/09/19	2	169.50	3	169.00	167.00	-1	3,064	-0.03%
2022/09/16	14	172.75	10	174.30	171.50	4	3,070	0.13%
2022/09/15	2	173.25	6	172.25	174.00	-4	3,024	-0.13%
2022/09/14	3.1	167.84	16	166.50	166.50	-12.9	3,020	-0.43%
2022/09/13	12	171.46	9	170.72	171.00	3	3,027	0.10%
2022/09/12	8	170.75	5	170.40	171.00	3	3,028	0.10%
2022/09/08	20.1	170.35	11	171.55	170.00	9.1	3,020	0.30%
2022/09/07	12	167.67	9	166.22	170.50	3	2,975	0.10%
2022/09/06	29.1	172.82	26.1	169.65	164.50	3.1	2,930	0.10%
2022/09/05	9.2	172.24	8.2	172.30	171.50	1.1	2,815	0.04%
2022/09/02	39	166.60	45	165.71	170.00	-6	2,688	-0.22%
2022/09/01	5.1	157.24	3	157.83	157.50	2.1	2,606	0.08%
2022/08/31	2	160.50	2	161.50	162.00	0	2,596	0.00%
2022/08/30	5	158.30	5	159.70	160.00	0	2,629	0.00%
2022/08/29	5.1	158.01	4.1	158.26	157.50	1	2,618	0.04%
2022/08/26	2.1	165.76	1	165.50	165.50	1.1	2,599	0.04%
2022/08/25	2	164.00	10	165.35	164.50	-8	2,592	-0.31%
2022/08/24	15.1	173.96	7	173.29	173.00	8.1	2,555	0.32%
2022/08/23	1	172.50	2.1	175.27	174.00	-1.1	2,517	-0.04%
2022/08/22	1	172.50	1	174.50	174.00	0	2,505	0.00%
2022/08/19	4	178.00	1	176.00	176.50	3	2,493	0.12%
2022/08/18	1	175.50	2	174.50	174.50	-1	2,503	-0.04%
2022/08/17	2	175.50	1.1	177.59	176.00	0.9	2,481	0.04%
2022/08/16	1	176.50	1	177.00	175.00	0	2,477	0.00%
2022/08/15	7.2	175.85	11.4	175.37	176.50	-4.2	2,462	-0.17%
2022/08/12	11	169.82	25	169.30	171.00	-14	2,394	-0.58%
2022/08/11	1	165.50	0	0.00	166.50	1	2,376	0.04%
2022/08/09	0	160.00	3	162.83	163.00	-3	2,380	-0.13%
2022/08/08	6.1	159.25	3	160.00	160.00	3.1	2,414	0.13%
2022/08/05	1.3	162.81	3	164.17	163.50	-1.7	2,449	-0.07%
2022/08/04	1	160.50	2	162.00	162.00	-1	2,458	-0.04%
2022/08/03	2	160.75	1	163.50	161.50	1	2,441	0.04%
2022/08/02	8.1	163.80	1	165.50	163.00	7.1	2,444	0.29%
2022/08/01	13	166.62	20.2	168.35	168.00	-7.2	2,423	-0.30%
2022/07/29	15	165.13	28	165.55	166.00	-13	2,395	-0.54%
2022/07/28	17	158.76	7	162.36	158.50	10	2,385	0.42%
2022/07/27	0	0.00	0.2	161.00	164.00	-0.2	2,362	-0.01%
2022/07/26	0.2	161.00	4	160.50	161.00	-3.9	2,369	-0.16%
2022/07/25	4.4	161.56	0	0.00	161.50	4.4	2,369	0.18%
2022/07/22	28	167.64	6	169.08	166.50	22	2,397	0.92%
2022/07/21	4	168.25	7	168.57	170.00	-3	2,338	-0.13%
2022/07/20	11	165.05	7	165.64	163.50	4	2,298	0.17%
2022/07/19	5	155.71	4	155.88	160.00	1	2,216	0.05%
2022/07/18	12.1	151.04	17	151.82	156.00	-5	2,160	-0.23%
2022/07/15	11	152.14	11	151.86	154.50	0	2,104	0.00%
2022/07/14	7	154.50	11	154.00	157.00	-4	2,025	-0.20%
2022/07/13	22.2	149.08	18	149.08	149.00	4.2	1,957	0.21%
2022/07/12	16.3	152.31	15	152.77	151.50	1.3	1,835	0.07%
2022/07/11	5	166.40	4	169.25	168.00	1	1,791	0.06%
2022/07/08	1	166.50	1	167.05	166.50	0	1,783	0.00%
2022/07/07	0.1	164.00	0	0.00	165.00	0.1	1,767	0.01%
2022/07/05	0	167.50	0	0.00	170.50	0	1,742	0.00%
2022/07/04	0	0.00	8	171.00	172.50	-8	1,732	-0.46%
2022/07/01	1	175.50	3	175.67	173.50	-2	1,731	-0.12%
2022/06/30	1.4	179.63	1	180.00	178.50	0.4	1,713	0.02%
2022/06/28	0	0.00	1	192.00	191.50	-1	1,688	-0.06%
2022/06/24	1	188.00	0	0.00	187.00	1	1,659	0.06%
2022/06/23	1.1	183.23	3	186.83	185.50	-1.9	1,640	-0.12%
2022/06/22	3	187.67	2	189.74	184.00	1	1,614	0.06%
2022/06/21	0.1	197.50	0	0.00	197.00	0.1	1,562	0.00%
2022/06/20	3.1	204.63	2	203.00	195.50	1.1	1,538	0.07%
2022/06/17	10	205.35	2	206.50	206.00	8	1,509	0.53%
2022/06/16	2	218.00	0	0.00	212.50	2	1,477	0.14%
2022/06/15	1	225.00	0	0.00	224.00	1	1,456	0.07%
2022/06/14	0	228.00	0	0.00	228.00	0	1,468	0.00%
2022/06/13	1.1	233.95	1	234.00	233.00	0.1	1,470	0.00%
2022/06/08	3	240.33	3	241.50	239.50	0	1,503	0.00%
2022/06/07	1	233.50	1.2	232.77	232.50	-0.2	1,477	-0.01%
2022/06/02	2	225.00	0	0.00	225.00	2	1,509	0.13%
2022/06/01	0	0.00	3	232.50	230.00	-3	1,535	-0.20%
2022/05/31	0	0.00	10	232.75	232.50	-10	1,536	-0.65%
2022/05/30	2	231.76	8	233.50	233.00	-6	1,546	-0.39%
2022/05/27	11	233.27	0	0.00	232.50	11	1,540	0.71%
2022/05/26	3	236.50	6	233.50	233.00	-3	1,531	-0.20%
2022/05/25	1	223.50	1	225.50	226.00	0	1,537	0.00%
2022/05/24	2	223.50	5	226.40	225.00	-3	1,567	-0.19%
2022/05/23	0	0.00	1	226.00	226.00	-1	1,578	-0.06%
2022/05/20	5	226.50	3	227.33	228.00	2	1,568	0.13%
2022/05/19	10.2	223.60	5	222.30	226.00	5.2	1,561	0.33%
2022/05/18	0	0.00	1	228.50	227.50	-1	1,547	-0.06%
2022/05/17	1	220.00	1	223.00	221.00	0	1,510	0.00%
2022/05/16	4.1	222.46	2	223.00	219.50	2	1,517	0.13%
2022/05/13	3	225.33	4	223.75	224.00	-1	1,473	-0.07%
2022/05/11	1	213.50	3	214.00	210.50	-2	1,440	-0.14%
2022/05/10	1	212.00	0	0.00	214.00	1	1,463	0.07%
2022/05/09	0	0.00	1	209.50	210.50	-1	1,452	-0.07%
2022/05/06	1.1	217.43	0	0.00	215.00	1.1	1,484	0.07%
2022/05/05	5	226.70	1	223.00	222.00	4	1,487	0.27%
2022/05/04	4	223.88	4	221.00	222.00	0	1,487	0.00%
2022/05/03	0	215.25	3	218.00	215.00	-3	1,476	-0.20%
2022/04/29	5	223.30	2	220.00	222.00	3	1,468	0.20%
2022/04/28	8.1	217.32	11.1	216.40	216.00	-3	1,471	-0.20%
2022/04/27	4	230.88	2.1	229.14	233.00	1.9	1,431	0.13%
2022/04/26	1	237.00	0	0.00	235.50	1	1,436	0.07%
2022/04/25	0	0.00	2	237.25	235.50	-2	1,466	-0.14%
2022/04/21	3	243.83	1	243.00	245.00	2	1,511	0.13%
2022/04/20	0	0.00	1	241.50	242.50	-1	1,524	-0.07%
2022/04/15	3	236.00	0	0.00	235.50	3	1,591	0.19%
2022/04/13	3	237.50	0	0.00	238.50	3	1,683	0.18%
2022/04/12	4	237.63	4	236.50	237.00	0	1,705	0.00%
2022/04/11	1.1	242.15	1	236.50	240.00	0.1	1,717	0.01%
2022/04/08	2	257.50	2	258.25	257.00	0	1,745	0.00%
2022/04/07	1	255.00	0	0.00	255.00	1	1,742	0.06%
2022/04/06	0	0.00	0.1	258.00	257.00	-0.1	1,733	0.00%
2022/04/01	0	0.00	0	256.00	261.00	0	1,738	0.00%
2022/03/30	1	264.00	1	262.00	261.00	0	1,753	0.00%
2022/03/28	0	260.00	1.5	260.00	261.00	-1.5	1,798	-0.08%
2022/03/24	3.1	255.05	3	258.00	257.00	0.1	1,813	0.01%
2022/03/23	0	0.00	4	259.13	258.50	-4	1,834	-0.22%
2022/03/22	1	259.98	0	0.00	257.50	1	1,872	0.05%
2022/03/21	1.5	256.50	1	257.50	256.00	0.5	1,896	0.03%
2022/03/18	2	256.50	3	255.01	255.00	-1	1,914	-0.05%
2022/03/17	3	256.50	0	0.00	258.50	3	1,923	0.16%
2022/03/16	1	248.45	1.2	246.83	244.50	-0.2	1,926	-0.01%
2022/03/15	2	250.00	2	252.50	249.00	0	1,958	0.00%
2022/03/14	8	250.81	8	251.63	252.50	0	1,981	0.00%
2022/03/11	2	256.00	1.1	253.45	253.00	0.9	2,037	0.04%
2022/03/09	2.1	255.00	1	254.00	254.00	1.1	2,099	0.05%
2022/03/08	1	253.00	2	259.00	254.00	-1	2,144	-0.05%
2022/03/07	2.2	259.84	5.1	261.65	262.00	-2.9	2,204	-0.13%
2022/03/04	1	270.50	1	272.00	273.00	0	2,270	0.00%
2022/03/03	6	273.83	5	273.30	274.00	1	2,377	0.04%
2022/03/02	0	0.00	6.1	271.28	275.50	-6.1	2,529	-0.24%
2022/03/01	7.2	267.04	1	269.97	273.00	6.1	2,729	0.22%
2022/02/25	10.2	274.37	6.1	270.73	270.00	4.1	2,809	0.14%
2022/02/24	5	281.61	2.1	283.41	279.00	2.9	2,769	0.11%
2022/02/23	5.1	281.14	6.7	283.67	288.00	-1.6	2,745	-0.06%
2022/02/22	3	276.00	1	279.00	279.00	2	2,740	0.07%
2022/02/21	2.1	277.45	3	275.17	278.00	-0.9	2,767	-0.03%
2022/02/18	0.1	276.00	0	0.00	278.00	0.1	2,810	0.00%
2022/02/17	0	0.00	3	279.83	280.00	-3	2,817	-0.11%
2022/02/15	0	0.00	2	272.50	271.00	-2	2,816	-0.07%
2022/02/14	2.6	273.92	7	273.21	271.50	-4.4	2,824	-0.16%
2022/02/11	11.1	283.16	10	279.30	279.00	1.1	2,819	0.04%
2022/02/10	10.1	283.10	2	284.50	285.50	8.1	2,800	0.29%
2022/02/09	3.1	275.84	2	275.50	275.50	1.1	2,765	0.04%
2022/02/08	3	275.33	1	280.00	275.00	2	2,765	0.07%
2022/02/07	0	0.00	0	271.00	271.50	0	2,729	0.00%
2022/01/26	4	265.25	5	264.60	264.50	-1	2,744	-0.04%
2022/01/25	4	270.25	5	266.30	265.00	-1	2,759	-0.04%
2022/01/24	3	272.17	4	272.00	275.00	-1	2,802	-0.04%
2022/01/21	1	275.50	7	274.00	273.00	-6	2,912	-0.21%
2022/01/20	2	278.00	1	277.50	279.00	1	3,064	0.03%
2022/01/19	5	273.90	4	280.00	281.50	1	3,081	0.03%
2022/01/18	5	276.01	2	280.47	276.00	3	3,068	0.10%
2022/01/17	2	266.03	4	269.63	274.00	-2	3,035	-0.07%
2022/01/14	3	261.83	2	264.50	267.00	1	3,005	0.03%
2022/01/13	3	261.17	12	260.67	262.00	-9	2,999	-0.30%
2022/01/12	3	261.17	4.8	262.21	262.00	-1.8	3,013	-0.06%
2022/01/11	2	263.50	6	263.84	262.50	-4	3,042	-0.13%
2022/01/10	3	274.50	2	273.50	275.00	1	3,012	0.03%
2022/01/07	8.3	276.49	4.1	278.13	273.00	4.2	3,006	0.14%
2022/01/06	7.1	285.31	6	285.33	285.00	1.1	2,994	0.04%
2022/01/05	3	279.50	3	279.67	280.50	0	2,959	0.00%
2022/01/04	3.1	276.53	1.1	277.72	277.00	2	2,944	0.07%
2022/01/03	27.1	285.43	32	279.44	277.50	-4.9	2,917	-0.17%
2021/12/30	3	278.00	1	279.00	278.00	2	2,908	0.07%
2021/12/28	1	276.00	1	277.50	277.50	0	3,023	0.00%
2021/12/27	1	277.52	3.1	276.52	277.50	-2.1	3,036	-0.07%
2021/12/24	9	277.39	5	277.70	276.50	4	3,067	0.13%
2021/12/23	2.5	280.80	3	280.83	281.00	-0.5	3,102	-0.02%
2021/12/21	3	275.83	2	276.75	275.50	1	3,230	0.03%
2021/12/17	1	277.00	0	0.00	276.50	1	3,522	0.03%
2021/12/16	3	281.17	3.1	283.11	282.50	-0.1	3,690	0.00%
2021/12/15	1	274.50	1	273.00	275.00	0	3,697	0.00%
2021/12/13	1	277.99	0	0.00	279.00	1	3,776	0.03%
2021/12/10	4	282.00	6	280.42	280.00	-2	3,791	-0.05%
2021/12/09	11	281.86	11	278.32	276.50	0	3,775	0.00%
2021/12/08	5	278.20	5	278.60	280.00	0	3,740	0.00%
2021/12/07	16.5	282.47	28	284.46	278.00	-11.5	3,726	-0.31%
2021/12/06	14	273.50	3	273.83	275.50	11	3,683	0.30%
2021/12/03	3	273.17	3	273.67	274.50	0	3,717	0.00%
2021/12/02	6.5	273.38	4	272.00	269.00	2.5	3,709	0.07%
2021/12/01	8	274.31	74.2	271.96	279.50	-66.2	3,713	-1.78%
2021/11/30	90	287.14	16.1	281.87	280.00	73.9	3,673	2.01%
2021/11/29	26.1	274.64	28.1	275.27	280.00	-2	3,617	-0.06%
2021/11/26	34.3	266.64	28.3	265.84	272.50	6	3,556	0.17%
2021/11/25	46.2	260.70	59	264.51	269.50	-12.8	3,423	-0.37%
2021/11/24	22	243.07	30.1	243.35	245.00	-8	3,223	-0.25%
2021/11/22	1	233.50	4	231.13	233.00	-3	3,163	-0.10%
2021/11/19	5	227.60	3	228.67	227.50	2	3,205	0.06%
2021/11/18	3	229.83	2	231.75	232.00	1	3,259	0.03%
2021/11/17	4	233.13	5.1	236.40	233.00	-1.1	3,299	-0.03%
2021/11/15	3.1	235.15	3	235.17	234.00	0.1	3,504	0.00%
2021/11/12	1	231.00	1	234.50	232.00	0	3,568	0.00%
2021/11/11	1	232.50	0	0.00	229.50	1	3,612	0.03%
2021/11/10	0	0.00	1	233.00	231.00	-1	3,631	-0.03%
2021/11/09	1	232.50	1	233.00	232.00	0	3,672	0.00%
2021/11/08	0	230.00	0	0.00	230.00	0	3,693	0.00%
2021/11/05	4	230.25	3	231.00	230.50	1	3,739	0.03%
2021/11/04	0.2	230.00	1	231.50	231.50	-0.8	3,773	-0.02%
2021/11/03	2	228.00	1	231.00	232.00	1	3,768	0.03%
2021/11/02	2	228.50	1	228.52	228.50	1	3,741	0.03%
2021/11/01	11	234.50	12.1	232.70	234.00	-1.1	3,739	-0.03%
2021/10/29	20	241.23	14	244.43	240.50	6	3,719	0.16%
2021/10/28	32.1	239.97	37.1	242.42	240.50	-5	3,647	-0.14%
2021/10/27	9	224.06	5.4	223.69	227.50	3.6	3,510	0.10%
2021/10/26	2	219.50	0	0.00	218.00	2	3,505	0.06%
2021/10/25	2	218.25	2	217.00	218.00	0	3,543	0.00%
2021/10/22	0	0.00	2	216.75	217.50	-2	3,611	-0.06%
2021/10/21	2.2	216.84	6	216.00	212.50	-3.8	3,630	-0.10%
2021/10/20	2.1	220.17	1	221.50	217.00	1.1	3,648	0.03%
2021/10/19	8	214.31	4	216.50	215.00	4	3,662	0.11%
2021/10/18	1	207.50	0	0.00	207.00	1	3,643	0.03%
2021/10/15	1	208.00	1	210.00	211.50	0	3,713	0.00%
2021/10/14	6	205.58	11	204.55	206.50	-5	3,801	-0.13%
2021/10/13	3	202.83	0	0.00	200.00	3	3,932	0.08%
2021/10/12	1	209.50	1	207.60	207.00	0	4,002	0.00%
2021/10/08	1	211.00	2	214.75	214.50	-1	4,063	-0.02%
2021/10/07	12.1	212.33	11	208.27	211.50	1.1	4,235	0.03%
2021/10/06	8	213.43	5	204.10	203.00	3	4,424	0.07%
2021/10/05	2	209.25	3	214.67	218.00	-1	4,455	-0.02%
2021/10/04	0	0.00	1	213.00	209.50	-1	4,614	-0.02%
2021/10/01	1	212.00	0	211.00	210.00	1	4,708	0.02%
2021/09/30	1	218.50	6	218.25	217.50	-5	4,747	-0.11%
2021/09/29	7	214.93	7.2	216.43	214.50	-0.2	4,766	0.00%
2021/09/28	13	226.42	12.1	226.66	228.00	1	4,759	0.02%
2021/09/27	12.1	228.14	21.1	228.71	226.00	-9	4,791	-0.19%
2021/09/24	62.2	241.72	51.2	242.47	238.00	11	4,799	0.23%
2021/09/23	43	244.85	38.6	245.59	249.00	4.4	4,906	0.09%
2021/09/22	2.3	230.04	7	232.00	232.50	-4.7	4,880	-0.10%
2021/09/17	4	228.63	1	231.00	227.50	3	4,910	0.06%
2021/09/16	9.1	230.99	14.1	230.18	231.00	-4.9	4,935	-0.10%
2021/09/13	2	220.50	3	219.83	219.50	-1	5,239	-0.02%
2021/09/10	1	224.50	0	0.00	225.00	1	5,283	0.02%
2021/09/09	1	226.00	1	228.00	226.50	0	5,360	0.00%
2021/09/08	4	221.50	2.1	218.38	221.50	1.9	5,474	0.03%
2021/09/07	5	230.80	4	230.13	228.00	1	5,560	0.02%
2021/09/06	10	234.70	11.1	233.04	231.00	-1.1	5,819	-0.02%
2021/09/03	9	228.78	11	229.73	232.00	-2	6,323	-0.03%
2021/09/02	10	234.95	10	233.30	232.00	0	6,761	0.00%
2021/09/01	4.2	235.23	3.1	233.55	237.00	1.1	6,895	0.02%
2021/08/31	7	230.14	7	231.14	234.00	0	6,924	0.00%
2021/08/27	3.1	229.10	1	229.00	228.50	2.1	6,953	0.03%
2021/08/26	8.1	229.45	7	229.57	232.00	1.1	6,934	0.02%
2021/08/25	9	234.94	6	234.50	234.00	3	6,919	0.04%
2021/08/24	3	236.83	7.1	237.28	236.50	-4.1	6,895	-0.06%
2021/08/23	14.2	231.71	13.3	234.15	231.50	0.9	6,849	0.01%
2021/08/20	12.3	231.65	15	231.97	235.50	-2.7	6,776	-0.04%
2021/08/19	21	229.40	26	230.33	228.00	-5	6,662	-0.07%
2021/08/18	5	216.60	13	213.92	222.50	-8	6,518	-0.12%
2021/08/17	9	210.44	11.1	212.41	208.00	-2.1	6,446	-0.03%
2021/08/16	9	205.22	9	206.00	205.00	0	6,403	0.00%
2021/08/13	12	210.84	7	208.29	208.00	5	6,388	0.08%
2021/08/12	2	220.00	5	218.90	220.50	-3	6,348	-0.05%
2021/08/11	5	213.10	7	215.29	212.50	-2	6,325	-0.03%
2021/08/10	3	213.34	3	212.50	215.50	0	6,296	0.00%
2021/08/09	3	218.33	2	218.26	215.50	1	6,287	0.02%
2021/08/05	3	219.50	3	220.17	222.50	0	6,370	0.00%
2021/08/04	5.1	219.28	3	219.00	218.50	2.1	6,424	0.03%
2021/08/03	4	220.36	3.2	221.47	223.00	0.8	6,436	0.01%
2021/08/02	8.1	220.67	6	223.58	220.50	2.1	6,421	0.03%
2021/07/30	6	225.42	20	224.35	225.00	-14	6,417	-0.22%
2021/07/29	3.1	230.16	4	229.13	229.00	-0.9	6,430	-0.01%
2021/07/28	13	227.04	23.1	226.63	230.00	-10.1	6,440	-0.16%
2021/07/27	6	232.67	3.1	232.30	231.00	3	6,431	0.05%
2021/07/26	5	234.70	3	234.68	236.00	2	6,489	0.03%
2021/07/23	5	230.42	7	228.29	230.50	-2	6,497	-0.03%
2021/07/22	5	235.80	12.3	236.07	235.00	-7.3	6,497	-0.11%
2021/07/21	16	236.09	10.5	238.01	236.00	5.5	6,487	0.08%
2021/07/20	27.7	236.66	21.1	234.06	231.00	6.6	6,444	0.10%
2021/07/19	39.1	242.50	36.2	243.36	242.50	2.9	6,365	0.05%
2021/07/16	17.3	232.71	55	231.76	238.50	-37.7	6,324	-0.60%
2021/07/15	37	227.36	35.1	228.70	229.00	1.9	6,315	0.03%
2021/07/14	78.5	226.03	78	227.82	231.00	0.4	6,357	0.01%
2021/07/13	40.4	225.31	60.1	223.46	223.50	-19.7	6,213	-0.32%
2021/07/12	16	217.25	7.2	218.22	216.00	8.8	5,986	0.15%
2021/07/09	83.1	223.83	59.1	223.19	218.50	24	5,895	0.41%
2021/07/08	13.2	216.68	6.1	217.09	219.00	7.1	5,800	0.12%
2021/07/07	17	217.29	10	216.65	217.00	7	5,702	0.12%
2021/07/06	8	220.06	6	218.75	218.00	2	5,637	0.04%
2021/07/05	18.1	222.09	25	221.42	223.00	-7	5,602	-0.12%
2021/07/02	4	212.75	7	213.36	216.50	-3	5,516	-0.05%
2021/07/01	15	212.57	14.3	212.77	210.00	0.7	5,441	0.01%
2021/06/30	85.3	221.21	53	218.68	218.00	32.3	5,335	0.61%
2021/06/29	27	226.17	33.3	225.68	235.00	-6.3	5,040	-0.12%
2021/06/28	5.3	214.22	6.2	219.06	214.00	-0.9	4,878	-0.02%
2021/06/25	23.4	215.41	16	214.72	213.50	7.4	4,808	0.15%
2021/06/24	8	213.94	15.1	215.31	215.50	-7.1	4,769	-0.15%
2021/06/23	50	211.17	54.3	211.88	213.50	-4.3	4,707	-0.09%
2021/06/22	79.3	213.30	76.4	206.91	204.50	2.9	4,599	0.06%
2021/06/21	21	211.10	19	210.68	213.50	2	4,411	0.05%
2021/06/18	18.1	211.74	28	210.91	212.00	-10	4,352	-0.23%
2021/06/17	26.1	212.35	23.3	212.56	214.00	2.8	4,266	0.06%
2021/06/16	20	209.45	24.1	209.83	210.00	-4.1	4,131	-0.10%
2021/06/15	79	210.35	86.1	209.16	207.50	-7.1	3,979	-0.18%
2021/06/11	176.1	201.82	184.1	202.01	202.00	-8	3,694	-0.22%	大買/大賣/
2021/06/10	83	191.39	92.2	194.14	196.50	-9.2	3,145	-0.29%
2021/06/09	23	175.92	32.1	175.45	179.00	-9.1	2,673	-0.34%
2021/06/08	14.1	168.30	9.1	168.13	168.50	5	2,532	0.20%
2021/06/07	18.1	160.78	22	160.30	162.50	-3.9	2,494	-0.16%
2021/06/03	3.1	159.83	0	0.00	159.50	3.1	2,468	0.12%
2021/06/02	3.2	161.31	1	159.00	160.00	2.2	2,478	0.09%
2021/06/01	2	162.25	2	162.50	162.50	0	2,505	0.00%
2021/05/31	2	161.25	5	162.40	164.00	-3	2,524	-0.12%
2021/05/28	1	159.50	0	0.00	158.50	1	2,522	0.04%
2021/05/27	5	157.40	1	158.00	157.00	4	2,634	0.15%
2021/05/26	1	159.50	4	160.63	159.50	-3	2,751	-0.11%
2021/05/25	1	160.00	1.2	160.83	161.00	-0.2	2,825	-0.01%
2021/05/24	6	156.25	5	157.20	158.50	1	2,887	0.03%
2021/05/21	3	156.00	2	156.25	156.50	1	2,900	0.04%
2021/05/20	1	158.00	0	0.00	156.50	1	2,927	0.03%
2021/05/18	2.3	158.09	6	158.67	159.00	-3.7	3,058	-0.12%
2021/05/17	6	149.17	6	153.08	155.00	0	3,084	0.00%
2021/05/14	18.1	155.61	21	156.36	157.00	-2.9	3,134	-0.09%
2021/05/13	8	150.56	10	149.65	151.50	-2	3,092	-0.06%
2021/05/12	26	151.90	17	151.12	150.00	9	3,057	0.29%
2021/05/11	8	161.94	11.2	160.50	161.00	-3.2	2,989	-0.11%
2021/05/10	5	169.50	11	169.64	168.00	-6	2,951	-0.20%
2021/05/07	3	169.00	8	169.44	172.50	-5	2,970	-0.17%
2021/05/06	5	165.80	4	165.50	166.50	1	2,982	0.03%
2021/05/05	4	166.75	2.1	169.19	165.00	1.9	2,958	0.07%
2021/05/04	11	173.18	23.3	173.45	173.00	-12.3	2,940	-0.42%
2021/05/03	2	181.00	11	180.95	179.50	-9	2,904	-0.31%
2021/04/29	5	177.70	5.3	178.41	178.00	-0.3	2,873	-0.01%
2021/04/28	1.1	177.00	1	178.50	178.50	0.1	2,868	0.00%
2021/04/27	2	181.00	2	180.75	182.00	0	2,856	0.00%
2021/04/26	6	180.67	6	180.67	182.00	0	2,860	0.00%
2021/04/23	5.1	179.00	24.1	178.88	179.50	-19	2,857	-0.67%
2021/04/22	30.1	180.33	17.1	181.00	175.00	13	2,904	0.45%
2021/04/21	17.1	177.38	14	178.97	181.00	3.1	2,884	0.11%
2021/04/20	9.8	174.86	18	174.28	175.50	-8.2	2,832	-0.29%
2021/04/19	4	168.75	10	168.70	169.50	-6	2,750	-0.22%
2021/04/16	3.5	169.14	1	169.01	169.50	2.5	2,731	0.09%
2021/04/15	8	167.81	1	168.50	168.50	7	2,747	0.26%
2021/04/14	29	170.83	34.3	171.14	169.00	-5.3	2,753	-0.19%
2021/04/13	5	169.61	4	169.75	167.00	1	2,743	0.04%
2021/04/12	0.1	170.12	2	170.25	170.00	-1.9	2,787	-0.07%
2021/04/09	8.1	169.59	0.4	172.87	169.00	7.8	2,815	0.28%
2021/04/08	3	170.67	2.4	171.50	171.50	0.6	2,808	0.02%
2021/04/07	1	168.00	0	0.00	169.00	1	2,786	0.04%
2021/04/06	2	168.00	1	167.50	167.50	1	2,799	0.04%
2021/04/01	2	168.25	0	0.00	168.50	2	2,796	0.07%
2021/03/31	4	168.63	4	168.75	169.00	0	2,804	0.00%
2021/03/30	2	170.00	12	170.00	170.00	-10	2,831	-0.35%
2021/03/29	5	170.40	23.1	170.28	171.00	-18	2,947	-0.61%
2021/03/26	3.1	166.17	3	166.50	166.50	0.1	2,930	0.00%
2021/03/25	11	165.82	2.1	165.26	165.00	8.9	2,934	0.30%
2021/03/24	3	168.50	1.1	168.14	168.00	1.9	2,935	0.06%
2021/03/23	7	169.57	5.1	171.20	169.00	1.9	2,947	0.06%
2021/03/22	3	169.17	19	169.53	170.00	-16	2,968	-0.54%
2021/03/19	20.1	168.65	1	167.00	168.50	19.1	2,986	0.64%
2021/03/18	0	0.00	2	169.00	169.00	-2	2,992	-0.07%
2021/03/17	15	168.50	0	0.00	168.00	15	3,038	0.49%
2021/03/16	2	169.50	5	169.00	170.00	-3	3,128	-0.10%
2021/03/15	1	168.53	2.1	169.00	168.50	-1.1	3,166	-0.04%
2021/03/12	10.1	169.76	16.1	170.19	169.50	-6	3,180	-0.19%
2021/03/11	7	167.15	7	168.14	167.50	0	3,187	0.00%
2021/03/10	4.2	167.07	4.2	168.00	166.00	0	3,174	0.00%
2021/03/09	13	165.31	10	165.05	165.50	3	3,196	0.09%
2021/03/08	8	167.56	4.3	169.62	166.00	3.7	3,191	0.12%
2021/03/05	17.5	167.95	7	168.71	167.50	10.5	3,185	0.33%
2021/03/04	5	171.20	21	173.31	170.00	-16	3,169	-0.50%
2021/03/03	5	169.70	7.1	170.14	172.00	-2.1	3,145	-0.07%
2021/03/02	56.1	173.99	56.1	172.39	169.00	0	3,132	0.00%
2021/02/26	38.1	168.45	57	167.45	169.00	-18.9	3,074	-0.62%
2021/02/25	21	162.83	16.1	164.99	163.00	4.9	2,982	0.16%
2021/02/24	15	169.87	9.2	171.25	166.50	5.8	2,927	0.20%
2021/02/23	4	166.88	3	167.17	169.00	1	2,907	0.03%
2021/02/22	13	169.12	13	168.81	168.50	0	3,006	0.00%
2021/02/19	40.4	168.98	33.1	169.14	169.00	7.3	3,025	0.24%
2021/02/18	4	165.12	9.5	164.69	164.50	-5.5	3,009	-0.18%
2021/02/17	8	163.63	12	164.08	164.00	-4	3,109	-0.13%
2021/02/05	6.5	162.04	35.1	162.17	161.50	-28.6	3,085	-0.93%
2021/02/04	1	155.00	6.1	156.34	157.00	-5.1	3,021	-0.17%
2021/02/03	2	155.25	0	0.00	155.00	2	3,044	0.07%
2021/02/02	4.1	155.26	19.1	155.45	155.00	-15	3,051	-0.49%
2021/02/01	6.1	150.84	3.1	152.16	152.50	3.1	3,051	0.10%
2021/01/29	9.2	153.97	3.3	152.42	150.50	5.9	3,059	0.19%
2021/01/28	10	157.45	7.2	157.10	156.50	2.8	3,028	0.09%
2021/01/27	12.5	161.22	4	161.74	162.50	8.5	3,002	0.28%
2021/01/26	8	162.31	17.1	162.41	161.00	-9.1	3,034	-0.30%
2021/01/25	4.1	160.88	5	160.30	161.00	-0.9	3,053	-0.03%
2021/01/22	11	160.50	20.1	159.57	161.50	-9.1	3,034	-0.30%
2021/01/21	10.1	155.84	5.2	156.09	156.00	4.9	2,990	0.16%
2021/01/20	5	155.40	3.1	156.33	155.00	1.9	2,978	0.07%
2021/01/19	3	158.50	2	159.00	158.50	1	2,944	0.03%
2021/01/18	5.4	158.33	2	158.51	159.50	3.4	2,926	0.12%
2021/01/15	22.1	164.63	18	162.19	161.00	4.1	2,897	0.14%
2021/01/14	12.6	162.98	15.1	164.27	165.50	-2.5	2,845	-0.09%
2021/01/13	1	159.50	13	158.23	159.50	-12	2,762	-0.43%
2021/01/12	24	158.92	5.1	157.98	157.00	18.9	2,771	0.68%
2021/01/11	9	160.56	9	160.28	161.00	0	2,833	0.00%
2021/01/08	6	158.92	7.3	158.73	159.00	-1.3	2,821	-0.05%
2021/01/07	6	156.33	9	157.22	157.50	-3	2,801	-0.11%
2021/01/06	16.1	157.95	29	160.07	155.50	-12.9	2,791	-0.46%
2021/01/05	12	158.13	16	159.38	159.00	-4	2,719	-0.15%
2021/01/04	3	155.67	0	0.00	156.50	3	2,691	0.11%
2020/12/31	0	157.50	2	158.00	157.00	-2	2,668	-0.07%
2020/12/30	0.1	156.50	2.1	155.55	155.50	-2	2,650	-0.08%
2020/12/29	2	156.00	52	156.98	156.00	-50	2,699	-1.85%
2020/12/28	18	157.39	20	157.03	157.00	-2	2,691	-0.07%
2020/12/25	3	158.50	2	158.25	157.50	1	2,700	0.04%
2020/12/24	6.1	159.08	13	158.12	157.50	-6.9	2,711	-0.25%
2020/12/23	30	158.78	32	159.28	157.00	-2	2,705	-0.07%
2020/12/22	1	156.00	7	154.00	153.00	-6	2,671	-0.22%
2020/12/21	1	153.03	3	155.67	156.00	-2	2,678	-0.07%
2020/12/18	54.4	156.22	7	156.36	155.00	47.4	2,683	1.77%
2020/12/17	3	155.50	1.1	155.00	154.50	1.9	2,677	0.07%
2020/12/16	2	152.00	2	154.00	154.50	0	2,675	0.00%
2020/12/15	5	152.50	3	152.83	150.50	2	2,676	0.07%
2020/12/14	5	154.70	3	154.83	155.50	2	2,674	0.07%
2020/12/11	20	153.15	27.2	154.28	153.00	-7.2	2,705	-0.26%
2020/12/10	35	155.84	12.1	155.97	155.00	22.9	2,689	0.85%
2020/12/09	5	160.70	44	160.36	161.00	-39	2,652	-1.47%
2020/12/08	2	157.00	5	155.80	156.00	-3	2,668	-0.11%
2020/12/07	11	154.50	23	155.74	154.00	-12	2,702	-0.44%
2020/12/04	17	157.32	15	157.83	157.00	2	2,721	0.07%
2020/12/03	20.1	159.52	3	159.00	159.00	17.1	2,756	0.62%
2020/12/02	15.1	157.77	2	158.25	158.00	13.1	2,831	0.46%
2020/12/01	17	156.38	1	157.00	157.00	16	2,856	0.56%
2020/11/30	5	158.70	1	156.00	156.00	4	2,910	0.14%
2020/11/27	22	156.86	1	157.00	157.00	21	2,904	0.72%
2020/11/26	4	153.13	3	154.83	155.00	1	2,900	0.03%
2020/11/25	17	155.21	15	152.43	152.50	2	2,910	0.07%
2020/11/24	3.1	156.82	1	156.00	156.00	2.1	2,899	0.07%
2020/11/23	2	156.25	51	156.71	156.00	-49	2,957	-1.66%
2020/11/20	4	155.13	9	156.00	156.50	-5	2,964	-0.17%
2020/11/19	29	155.47	25	155.44	155.50	4	2,993	0.13%
2020/11/18	18	159.81	17	160.62	160.00	1	2,919	0.03%
2020/11/17	44	165.12	40	163.14	162.00	4	2,946	0.14%
2020/11/16	20	162.57	35.4	161.54	163.00	-15.4	3,021	-0.51%
2020/11/13	1	151.00	2	152.25	153.50	-1	2,923	-0.03%
2020/11/12	4	153.63	2	154.00	153.00	2	2,918	0.07%
2020/11/11	1	152.50	8	151.19	152.50	-7	2,920	-0.24%
2020/11/10	2	147.50	3	148.00	147.50	-1	2,892	-0.03%
2020/11/09	25.1	146.63	5	148.20	147.50	20.1	2,891	0.70%
2020/11/06	3	147.67	5.4	147.84	146.50	-2.4	2,897	-0.08%
2020/11/05	27	146.70	4	147.50	147.50	23	2,907	0.79%
2020/11/04	4	148.25	3.3	147.09	148.00	0.7	2,951	0.02%
2020/11/03	4.3	145.30	3	146.00	145.50	1.3	2,976	0.04%
2020/11/02	12	146.13	5	146.30	146.50	7	2,998	0.23%
2020/10/30	2	150.00	2	150.25	150.00	0	2,997	0.00%
2020/10/29	1.1	151.36	4	147.50	151.00	-2.9	3,088	-0.09%
2020/10/28	11	151.05	4	150.88	150.50	7	3,214	0.22%
2020/10/27	1.1	153.45	4	153.50	153.50	-2.9	3,302	-0.09%
2020/10/26	3	153.67	1	155.50	154.00	2	3,341	0.06%
2020/10/23	0	0.00	4	154.75	154.50	-4	3,363	-0.12%
2020/10/22	4	152.88	0	0.00	154.50	4	3,432	0.12%
2020/10/21	11	156.45	6	156.75	156.00	5	3,451	0.14%
2020/10/20	22	156.34	11	156.50	156.50	11	3,530	0.31%
2020/10/19	6	154.67	25	154.98	156.00	-19	3,701	-0.51%
2020/10/16	1	151.00	3	150.33	150.00	-2	3,652	-0.05%
2020/10/15	0	0.00	3	149.50	150.00	-3	3,715	-0.08%
2020/10/14	6	148.42	5	148.50	148.00	1	3,755	0.03%
2020/10/13	2	148.50	1	150.00	148.00	1	3,778	0.03%
2020/10/12	10	150.55	2	151.00	149.50	8	3,795	0.21%
2020/10/08	6	152.92	4	153.00	152.50	2	3,848	0.05%
2020/10/07	3	152.50	8	151.94	153.50	-5	4,063	-0.12%
2020/10/06	27	153.33	25	153.26	153.00	2	4,085	0.05%
2020/10/05	1	148.00	8	148.31	149.00	-7	4,092	-0.17%
2020/09/30	0	0.00	6	144.75	146.00	-6	4,134	-0.15%
2020/09/29	10	144.15	7	144.29	143.00	3	4,169	0.07%
2020/09/28	7	143.36	18	143.72	143.00	-11	4,235	-0.26%
2020/09/25	35	144.80	21	143.52	144.50	14	4,297	0.33%
2020/09/24	4	150.25	8	151.00	150.00	-4	4,313	-0.09%
2020/09/23	8	154.56	4	155.50	152.50	4	4,365	0.09%
2020/09/22	2	153.50	1.1	154.50	154.00	0.9	4,421	0.02%
2020/09/21	12	156.21	3	156.00	155.00	9	4,457	0.20%
2020/09/18	8	159.13	3	158.83	159.00	5	4,554	0.11%
2020/09/17	1	156.00	5	157.80	158.00	-4	4,590	-0.09%
2020/09/16	6	156.83	5	157.00	156.50	1	4,614	0.02%
2020/09/15	12	156.17	4	156.50	156.00	8	4,610	0.17%
2020/09/14	8.1	151.99	17	153.44	156.00	-8.9	4,646	-0.19%
2020/09/11	19	150.42	18.1	150.36	149.50	0.9	4,703	0.02%
2020/09/10	11.1	155.14	11	154.86	154.00	0.1	4,749	0.00%
2020/09/09	13	154.04	11	154.18	155.50	2	4,846	0.04%
2020/09/08	25	157.76	16	158.50	156.50	9	4,825	0.19%
2020/09/07	40	163.58	18	160.56	158.50	22	4,823	0.46%
2020/09/04	8	165.75	10	165.40	169.00	-2	4,819	-0.04%
2020/09/03	29	171.50	5	173.50	167.00	24	4,822	0.50%
2020/09/02	2	173.00	6	172.50	172.50	-4	4,812	-0.08%
2020/09/01	4.1	170.89	7	171.07	171.50	-2.9	4,829	-0.06%
2020/08/31	8	170.69	5	170.60	170.00	3	4,861	0.06%
2020/08/28	17	171.62	9	171.72	171.00	8	4,879	0.16%
2020/08/27	27	179.02	20	179.35	175.00	7	4,868	0.14%
2020/08/26	6	176.58	6	176.50	176.00	0	4,822	0.00%
2020/08/25	14	176.43	15	176.80	175.00	-1	4,831	-0.02%
2020/08/24	10.1	170.36	14	172.11	172.00	-3.9	4,779	-0.08%
2020/08/21	41	170.49	35	165.93	171.50	6	4,811	0.12%
2020/08/20	28	164.73	28.1	162.39	160.00	-0.1	4,824	0.00%
2020/08/19	12	169.79	4	169.50	167.50	8	4,844	0.17%
2020/08/18	2	168.50	4	168.75	168.00	-2	4,938	-0.04%
2020/08/17	27	169.80	22	169.02	170.00	5	5,018	0.10%
2020/08/14	2	171.00	2	169.00	170.50	0	5,221	0.00%
2020/08/13	9	171.22	5	169.00	169.00	4	5,247	0.08%
2020/08/12	4	169.75	1	170.00	170.50	3	5,302	0.06%
2020/08/11	2	170.00	14	169.50	170.50	-12	5,475	-0.22%
2020/08/10	16	169.53	10	169.45	169.00	6	5,505	0.11%
2020/08/07	6	173.00	7	173.50	174.00	-1	5,513	-0.02%
2020/08/06	20	175.60	7	174.64	175.00	13	5,573	0.23%
2020/08/05	32	180.20	29	179.50	179.50	3	5,582	0.05%
2020/08/04	14	179.39	27	180.07	177.00	-13	5,671	-0.23%
2020/08/03	15	176.67	7	176.50	174.00	8	5,793	0.14%
2020/07/31	5	176.50	13	175.00	177.00	-8	5,763	-0.14%
2020/07/30	9	171.44	9	171.39	171.50	0	5,751	0.00%
2020/07/29	3	168.33	5	168.70	169.50	-2	5,944	-0.03%
2020/07/28	15	171.10	17	170.38	167.00	-2	6,064	-0.03%
2020/07/27	10	169.65	6	168.83	169.50	4	6,095	0.07%
2020/07/24	25	169.22	13	169.00	168.00	12	6,096	0.20%
2020/07/23	63.5	170.93	93.1	170.94	173.00	-29.6	6,042	-0.49%
2020/07/22	11	164.50	13	165.15	164.00	-2	5,865	-0.03%
2020/07/21	13	162.54	16	163.78	164.00	-3	5,847	-0.05%
2020/07/20	17	159.38	20	159.83	160.00	-3	5,800	-0.05%
2020/07/17	21	157.90	6.2	157.65	156.00	14.8	5,783	0.26%
2020/07/16	5	159.10	3	159.67	159.50	2	5,789	0.03%
2020/07/15	27	160.87	13	162.15	158.50	14	5,784	0.24%
2020/07/14	87	162.79	88	163.03	160.00	-1	5,768	-0.02%
2020/07/13	6	157.42	14	156.93	157.00	-8	5,604	-0.14%
2020/07/10	20	157.55	16	158.75	156.00	4	5,639	0.07%
2020/07/09	13	162.88	7	163.71	161.50	6	5,612	0.11%
2020/07/08	9	161.17	5	162.00	163.00	4	5,584	0.07%
2020/07/07	29.1	163.45	19	163.50	162.00	10.1	5,555	0.18%
2020/07/06	19	167.05	19	167.39	167.00	0	5,503	0.00%
2020/07/03	17.1	164.57	16	165.38	166.50	1.1	5,485	0.02%
2020/07/02	9	162.67	9	162.78	162.50	0	5,469	0.00%
2020/07/01	18.3	159.75	12	160.21	159.50	6.3	5,525	0.11%
2020/06/30	50	159.35	45	159.91	159.50	5	5,477	0.09%
2020/06/29	13	159.31	22	158.89	158.50	-9	5,470	-0.16%
2020/06/24	14	154.93	3	155.17	154.50	11	5,387	0.20%
2020/06/23	12	156.38	6	157.25	156.00	6	5,381	0.11%
2020/06/22	8	160.00	7	159.86	159.00	1	5,388	0.02%
2020/06/19	20.1	161.10	15	161.60	161.00	5.1	5,449	0.09%
2020/06/18	37	161.85	36	162.04	162.50	1	5,435	0.02%
2020/06/17	31	156.95	26	157.52	158.00	5	5,378	0.09%
2020/06/16	34	155.72	65.1	155.36	159.00	-31.1	5,352	-0.58%
2020/06/15	2	151.25	7	151.29	149.50	-5	5,300	-0.09%
2020/06/12	14.1	147.22	17	146.03	149.00	-2.9	5,341	-0.05%
2020/06/11	47	151.69	36	152.40	149.00	11	5,362	0.21%
2020/06/10	13	152.96	7	153.43	155.00	6	5,315	0.11%
2020/06/09	14	152.00	16	152.56	151.50	-2	5,398	-0.04%
2020/06/08	6	148.67	10	149.20	148.50	-4	5,491	-0.07%
2020/06/05	15	148.20	5	148.80	148.00	10	5,509	0.18%
2020/06/04	11	150.73	12.1	151.79	152.00	-1.1	5,543	-0.02%
2020/06/03	3	151.00	2	151.00	151.00	1	5,575	0.02%
2020/06/02	3	150.00	6	150.25	149.00	-3	5,606	-0.05%
2020/06/01	14	150.43	5	150.70	150.00	9	5,617	0.16%
2020/05/29	3	149.33	3	148.67	147.50	0	5,609	0.00%
2020/05/28	13	151.46	17	150.88	148.00	-4	5,641	-0.07%
2020/05/27	34	153.57	27	153.44	152.00	7	5,630	0.12%
2020/05/26	43	152.13	52	153.01	153.00	-9	5,605	-0.16%
2020/05/25	49	147.60	56.1	147.92	148.00	-7.1	5,467	-0.13%
2020/05/22	9.1	144.98	7	144.07	143.00	2.1	5,360	0.04%
2020/05/21	20	144.98	37	144.49	147.00	-17	5,300	-0.32%
2020/05/20	7	134.86	12	135.67	135.50	-5	5,122	-0.10%
2020/05/19	10	135.20	11	135.68	135.00	-1	5,135	-0.02%
2020/05/18	48	136.34	33	135.33	134.00	15	5,106	0.29%
2020/05/15	12	141.71	13	142.46	144.00	-1	4,946	-0.02%
2020/05/14	2.1	143.38	3	144.33	141.00	-0.9	4,963	-0.02%
2020/05/13	5	146.00	15	145.50	145.50	-10	4,927	-0.20%
2020/05/12	17	144.41	3	144.67	144.00	14	4,894	0.29%
2020/05/11	14	146.68	18	146.44	146.00	-4	4,952	-0.08%
2020/05/08	37	143.78	59	143.49	144.00	-22	4,862	-0.45%
2020/05/07	17	137.50	17	137.44	137.50	0	4,729	0.00%
2020/05/06	24	132.83	26	133.60	134.00	-2	4,677	-0.04%
2020/05/05	22	133.45	35	134.84	132.00	-13	4,652	-0.28%
2020/05/04	38	131.47	30	131.52	130.50	8	4,519	0.18%
2020/04/30	8	127.63	17	127.50	130.00	-9	4,509	-0.20%
2020/04/29	5	124.10	9	124.17	124.50	-4	4,588	-0.09%
2020/04/28	7	122.43	2	123.00	123.50	5	4,750	0.11%
2020/04/27	8	121.00	8	121.69	122.00	0	4,804	0.00%
2020/04/24	3	121.50	2	122.00	120.50	1	4,819	0.02%
2020/04/23	6	121.75	8	121.75	123.00	-2	4,852	-0.04%
2020/04/22	4	120.50	1	118.50	121.50	3	4,857	0.06%
2020/04/21	5	121.90	7	123.00	121.00	-2	4,895	-0.04%
2020/04/20	0	0.00	2	125.00	124.50	-2	4,968	-0.04%
2020/04/17	15	124.47	17	123.38	123.00	-2	5,041	-0.04%
2020/04/16	9	123.67	9	123.83	123.50	0	5,017	0.00%
2020/04/15	8	123.94	32	123.14	123.00	-24	5,046	-0.48%
2020/04/14	25	119.70	25	119.84	120.00	0	5,035	0.00%
2020/04/13	8	117.50	7	117.36	117.00	1	5,095	0.02%
2020/04/10	7	116.21	10	116.10	117.00	-3	5,134	-0.06%
2020/04/09	14	116.57	12	116.21	115.00	2	5,231	0.04%
2020/04/08	12	116.63	10	117.15	117.00	2	5,322	0.04%
2020/04/07	33	116.38	33	116.35	116.00	0	5,334	0.00%
2020/04/06	60	111.38	54	111.54	114.00	6	5,373	0.11%
2020/04/01	5	106.50	5	106.40	107.00	0	5,386	0.00%
2020/03/31	7	106.71	7	108.00	106.00	0	5,684	0.00%
2020/03/30	6	106.08	7	105.43	108.00	-1	5,909	-0.02%
2020/03/27	12	107.63	11	108.27	105.50	1	5,896	0.02%
2020/03/26	9	105.78	6	105.75	106.50	3	5,861	0.05%
2020/03/25	16	106.13	17	105.97	105.50	-1	5,822	-0.02%
2020/03/24	21	98.61	27	98.93	99.60	-6	5,763	-0.10%
2020/03/23	6	94.72	6	94.15	92.60	0	5,773	0.00%
2020/03/20	9.9	97.50	7	97.40	97.50	2.9	5,760	0.05%
2020/03/19	28	94.64	30	96.07	90.00	-2	5,736	-0.03%
2020/03/18	24	103.56	23	104.09	100.00	1	5,755	0.02%
2020/03/17	11	102.14	14	102.36	101.00	-3	5,731	-0.05%
2020/03/16	7	108.21	11	105.95	104.50	-4	5,664	-0.07%
2020/03/13	11	105.14	15	106.13	109.00	-4	5,656	-0.07%
2020/03/12	34	116.63	29	116.36	115.50	5	5,564	0.09%
2020/03/11	9	125.44	7	125.64	125.50	2	5,449	0.04%
2020/03/10	10	124.05	15.3	123.79	125.50	-5.3	5,433	-0.10%
2020/03/09	25.2	123.17	22	121.41	119.00	3.2	5,367	0.06%
2020/03/06	3	125.00	22	125.68	125.50	-19	5,320	-0.36%
2020/03/05	11	123.95	6	123.42	123.50	5	5,330	0.09%
2020/03/04	6	123.33	5	122.50	122.50	1	5,336	0.02%
2020/03/03	10	125.20	7	124.86	123.50	3	5,354	0.06%
2020/03/02	14	119.00	19	118.68	119.00	-5	5,356	-0.09%
2020/02/27	27	124.61	24	125.04	120.00	3	5,411	0.06%
2020/02/26	23	127.74	16	128.22	128.00	7	5,350	0.13%
2020/02/25	3	126.67	5	126.70	127.00	-2	5,339	-0.04%
2020/02/24	22	126.16	23	124.80	126.50	-1	5,387	-0.02%
2020/02/21	5	125.90	2	125.75	125.50	3	5,418	0.06%
2020/02/20	17	128.71	14	129.14	127.50	3	5,410	0.06%
2020/02/19	5	127.90	6	127.58	127.50	-1	5,414	-0.02%
2020/02/18	2	127.50	0	0.00	128.50	2	5,441	0.04%
2020/02/17	3	128.83	5	129.70	128.50	-2	5,496	-0.04%
2020/02/14	5	128.30	8	128.69	128.50	-3	5,517	-0.05%
2020/02/13	16	128.13	13	127.88	127.50	3	5,663	0.05%
2020/02/12	35.5	125.99	37	126.51	127.50	-1.5	5,725	-0.03%
2020/02/11	2	119.75	6	120.25	120.50	-4	5,696	-0.07%
2020/02/10	9	117.22	10.1	117.41	117.50	-1.1	5,887	-0.02%
2020/02/07	8	118.69	4	118.50	117.50	4	6,058	0.07%
2020/02/06	17	119.79	8	120.31	121.00	9	6,165	0.15%
2020/02/05	9	118.56	16	119.03	118.50	-7	6,355	-0.11%
2020/02/04	32	117.23	29	117.26	119.50	3	6,449	0.05%
2020/02/03	28	111.09	30	109.58	112.00	-2	6,647	-0.03%
2020/01/31	72.1	116.37	63	117.57	115.50	9.1	6,521	0.14%
2020/01/30	13.1	122.77	1	123.00	122.50	12.1	6,415	0.19%
2020/01/20	4.5	135.67	13	136.00	136.00	-8.5	6,360	-0.13%
2020/01/17	3	134.67	2	135.25	135.50	1	6,369	0.02%
2020/01/16	7	133.14	3	134.17	134.50	4	6,364	0.06%
2020/01/15	7	134.50	4	132.25	132.00	3	6,397	0.05%
2020/01/14	11	135.14	22	135.39	136.00	-11	6,455	-0.17%
2020/01/13	7	132.86	18	131.81	134.50	-11	6,416	-0.17%
2020/01/10	23	129.91	9	129.67	129.00	14	6,453	0.22%
2020/01/09	18	130.47	17	130.88	131.00	1	6,502	0.02%
2020/01/08	9	127.78	6	128.58	127.00	3	6,533	0.05%
2020/01/07	14	130.36	23.1	129.72	129.50	-9.1	6,544	-0.14%
2020/01/06	4	132.13	12	131.67	132.00	-8	6,526	-0.12%
2020/01/03	28	135.73	23	134.91	133.00	5	6,586	0.08%
2020/01/02	18	136.06	29	135.95	137.50	-11	6,633	-0.17%
2019/12/31	19	137.21	21	137.19	137.00	-2	6,621	-0.03%
2019/12/30	28	137.18	13	136.46	136.50	15	6,600	0.23%
2019/12/27	58	136.09	51	135.48	135.00	7	6,597	0.11%
2019/12/26	47	134.86	56	134.78	135.50	-9	6,497	-0.14%
2019/12/25	59	129.60	90.1	130.01	131.50	-31.1	6,244	-0.50%
2019/12/24	8.1	125.12	5	125.40	125.00	3.1	6,056	0.05%
2019/12/23	3	124.67	6	124.92	125.00	-3	6,086	-0.05%
2019/12/20	4	125.00	0.1	125.00	125.00	3.9	6,103	0.06%
2019/12/19	10	124.50	7.1	124.50	124.50	2.9	6,160	0.05%
2019/12/18	12	124.88	13	125.08	124.00	-1	6,181	-0.02%
2019/12/17	6	124.42	6	124.67	124.50	0	6,162	0.00%
2019/12/16	4	124.13	4	124.38	125.00	0	6,203	0.00%
2019/12/13	19	121.97	22	122.39	123.50	-3	6,311	-0.05%
2019/12/12	10	121.30	10	121.70	121.00	0	6,307	0.00%
2019/12/11	1.2	122.00	2	122.50	122.00	-0.8	6,443	-0.01%
2019/12/10	3	121.33	5	122.40	121.50	-2	6,726	-0.03%
2019/12/09	13	124.50	11	123.23	123.00	2	6,764	0.03%
2019/12/06	4	122.50	6	122.83	123.00	-2	6,779	-0.03%
2019/12/05	23	124.46	22	123.70	123.00	1	6,943	0.01%
2019/12/04	7	121.86	22	121.86	122.00	-15	7,002	-0.21%
2019/12/03	5	121.80	7	122.14	122.50	-2	7,155	-0.03%
2019/12/02	22	119.98	18	120.44	120.00	4	7,182	0.06%
2019/11/29	26	122.94	11.3	122.50	122.00	14.7	7,139	0.21%
2019/11/28	49	125.53	53	125.60	125.50	-4	7,159	-0.06%
2019/11/27	13	126.85	15	127.03	127.00	-2	7,234	-0.03%
2019/11/26	39	125.92	56	126.24	126.00	-17	7,256	-0.23%
2019/11/25	3	122.00	2.4	122.00	122.00	0.6	7,193	0.01%
2019/11/22	14	121.39	8.4	121.83	121.00	5.6	7,273	0.08%
2019/11/21	15	120.00	8	120.31	121.00	7	7,340	0.10%
2019/11/20	11	122.36	12	121.79	121.50	-1	7,361	-0.01%
2019/11/19	7	124.64	11	125.18	125.00	-4	7,409	-0.05%
2019/11/18	14.1	126.60	19.5	125.60	124.50	-5.5	7,413	-0.07%
2019/11/15	30.1	126.03	31	127.21	126.50	-0.9	7,478	-0.01%
2019/11/14	14	124.93	19	125.24	126.00	-5	7,486	-0.07%
2019/11/13	13	124.81	15	125.10	125.50	-2	7,477	-0.03%
2019/11/12	27	122.06	27	122.69	124.00	0	7,479	0.00%
2019/11/11	8.1	118.56	7.5	118.83	117.50	0.6	7,539	0.01%
2019/11/08	26	119.85	13	119.77	119.00	13	7,534	0.17%
2019/11/07	49	121.61	32.6	121.02	121.00	16.4	7,592	0.22%
2019/11/06	75	128.01	41.4	127.40	125.00	33.6	7,518	0.45%
2019/11/05	40	132.06	35	132.03	130.50	5	7,426	0.07%
2019/11/04	81	134.12	70	133.36	131.00	11	7,382	0.15%
2019/11/01	48	130.15	74	131.26	133.00	-26	7,208	-0.36%
2019/10/31	88	130.24	73.4	130.55	127.50	14.6	7,219	0.20%
2019/10/30	14	125.04	6	126.00	125.50	8	7,228	0.11%
2019/10/29	30	126.88	16.4	127.41	126.00	13.6	7,315	0.19%
2019/10/28	15	128.70	18.3	128.82	129.50	-3.3	7,375	-0.04%
2019/10/25	11	129.05	16	129.28	128.00	-5	7,378	-0.07%
2019/10/24	11	127.77	9	128.39	129.00	2	7,422	0.03%
2019/10/23	12	128.79	14	130.79	128.00	-2	7,488	-0.03%
2019/10/22	23	132.04	32	131.72	130.50	-9	7,499	-0.12%
2019/10/21	16	128.44	23	128.85	128.50	-7	7,552	-0.09%
2019/10/18	14	127.39	29	127.29	127.50	-15	7,800	-0.19%
2019/10/17	20	123.83	15.5	124.03	124.50	4.5	7,819	0.06%
2019/10/16	32	121.89	22	122.57	122.50	10	7,800	0.13%
2019/10/15	11	125.50	4.5	126.72	123.50	6.5	7,789	0.08%
2019/10/14	22	126.52	25	127.66	126.50	-3	7,838	-0.04%
2019/10/09	27	122.85	28	121.95	124.00	-1	7,876	-0.01%
2019/10/08	46	126.27	15	125.50	125.00	31	7,870	0.39%
2019/10/07	9	130.17	40	129.75	131.50	-31	7,906	-0.39%
2019/10/04	26	128.02	4	128.25	127.50	22	7,970	0.28%
2019/10/03	18	124.75	10	125.55	126.50	8	7,966	0.10%
2019/10/02	18	129.22	5	130.60	129.00	13	7,944	0.16%
2019/10/01	11	129.00	17	127.94	129.50	-6	7,933	-0.08%
2019/09/27	16	125.81	9	126.56	125.50	7	7,941	0.09%
2019/09/26	5	130.80	18	130.92	130.00	-13	7,968	-0.16%
2019/09/25	5	128.50	5	129.40	128.50	0	8,040	0.00%
2019/09/24	17	129.76	7	130.43	128.50	10	8,341	0.12%
2019/09/23	12	130.71	2.5	130.10	130.50	9.5	8,363	0.11%
2019/09/20	3	132.33	3	132.00	133.00	0	8,474	0.00%
2019/09/19	13	132.46	29.4	131.97	132.00	-16.4	8,483	-0.19%
2019/09/18	60	135.27	26	134.88	134.50	34	8,440	0.40%
2019/09/17	22	140.02	22	139.77	140.00	0	8,313	0.00%
2019/09/16	68	138.21	69	138.03	139.00	-1	8,364	-0.01%
2019/09/12	70	135.44	74	136.07	136.00	-4	8,359	-0.05%
2019/09/11	4	128.88	6	130.42	130.00	-2	8,218	-0.02%
2019/09/10	20	127.73	23	127.91	127.50	-3	8,177	-0.04%
2019/09/09	34	129.44	16	127.97	128.00	18	8,163	0.22%
2019/09/06	18	136.83	8	136.00	135.50	10	8,020	0.12%
2019/09/05	35	137.63	73	138.38	139.50	-38	8,001	-0.47%
2019/09/04	7	132.36	5	133.00	134.00	2	7,930	0.03%
2019/09/03	15	133.57	18	133.08	133.50	-3	8,053	-0.04%
2019/09/02	8	131.25	7	133.57	133.50	1	8,114	0.01%
2019/08/30	14	135.86	12	134.96	132.00	2	8,096	0.02%
2019/08/29	4	132.75	4	135.25	136.50	0	8,041	0.00%
2019/08/28	4	134.88	3	135.50	135.50	1	8,050	0.01%
2019/08/27	5	135.30	9	135.17	133.50	-4	8,051	-0.05%
2019/08/26	9	133.78	0	0.00	131.50	9	8,014	0.11%
2019/08/23	15	137.23	15	137.47	139.00	0	7,968	0.00%
2019/08/22	19	138.84	22	139.64	139.50	-3	7,947	-0.04%
2019/08/21	9	136.39	6	135.67	137.00	3	7,910	0.04%
2019/08/20	49	137.45	50	138.44	135.50	-1	7,986	-0.01%
2019/08/19	9	133.83	15	134.47	134.00	-6	7,943	-0.08%
2019/08/16	12	132.75	15	132.43	131.50	-3	7,919	-0.04%
2019/08/15	39	131.37	42.1	131.98	132.50	-3.1	7,896	-0.04%
2019/08/14	42.1	133.55	47	133.53	134.50	-4.9	7,857	-0.06%
2019/08/13	14	126.68	15	126.73	127.00	-1	7,700	-0.01%
2019/08/12	42	127.96	35.8	128.05	125.00	6.2	7,680	0.08%
2019/08/08	23	125.20	20	125.35	126.00	3	7,580	0.04%
2019/08/07	41	122.76	53	122.66	121.50	-12	7,480	-0.16%
2019/08/06	28	115.91	26	117.08	119.00	2	7,366	0.03%
2019/08/05	16	117.31	14.5	117.31	115.50	1.5	7,333	0.02%
2019/08/02	43	119.10	19.5	118.92	118.00	23.5	7,331	0.32%
2019/08/01	67	125.98	84.2	125.60	126.00	-17.2	7,255	-0.24%
2019/07/31	40	120.81	39	121.46	120.00	1	6,983	0.01%
2019/07/30	29	118.72	28	118.30	119.50	1	6,906	0.01%
2019/07/29	8	122.44	3	122.50	121.50	5	6,894	0.07%
2019/07/26	17	124.47	12.2	123.96	124.00	4.8	6,936	0.07%
2019/07/25	17	122.74	17	122.15	123.00	0	6,856	0.00%
2019/07/24	11	119.41	12	119.79	120.50	-1	6,787	-0.01%
2019/07/23	22	119.50	23	120.26	119.50	-1	6,821	-0.01%
2019/07/22	61	121.24	68	120.93	121.50	-7	6,689	-0.10%
2019/07/19	42	114.01	72	113.83	115.00	-30	6,405	-0.47%
2019/07/18	19	110.16	17.5	109.80	109.00	1.5	6,313	0.02%
2019/07/17	35	111.91	28	112.16	110.00	7	6,334	0.11%
2019/07/16	29	113.14	16	112.28	111.00	13	6,304	0.21%
2019/07/15	17	112.26	25	112.66	113.00	-8	6,262	-0.13%
2019/07/12	36	109.32	37	109.73	110.00	-1	6,250	-0.02%
2019/07/11	43	108.56	48	108.11	108.50	-5	6,257	-0.08%
2019/07/10	23.2	103.71	32	103.39	102.50	-8.8	6,288	-0.14%
2019/07/09	5	99.98	15.5	99.72	101.00	-10.5	6,206	-0.17%
2019/07/08	23	99.60	14	100.46	99.10	9	6,186	0.15%
2019/07/05	11	100.12	8	100.11	100.50	3	6,183	0.05%
2019/07/04	20	100.41	16	101.08	101.00	4	6,247	0.06%
2019/07/03	18	101.16	10	101.35	99.80	8	6,297	0.13%
2019/07/02	13	102.38	10	102.95	102.50	3	6,275	0.05%
2019/07/01	29	99.98	71	101.58	103.00	-42	6,241	-0.67%
2019/06/28	22	93.71	15	94.21	93.70	7	5,961	0.12%
2019/06/27	39	97.09	26	96.93	95.60	13	6,064	0.21%
2019/06/26	7	94.70	7	94.96	94.80	0	6,140	0.00%
2019/06/25	4	94.85	3.5	95.13	94.80	0.5	6,124	0.01%
2019/06/24	4	95.23	6.5	95.60	94.70	-2.5	6,214	-0.04%
2019/06/21	30	96.84	13.5	96.40	95.10	16.5	6,306	0.26%
2019/06/20	16	97.57	22	97.39	98.50	-6	6,166	-0.10%
2019/06/19	14	93.97	37	94.11	95.70	-23	6,030	-0.38%
2019/06/18	16	90.39	18.5	91.31	91.40	-2.5	5,919	-0.04%
2019/06/17	8	90.78	6	90.98	90.10	2	5,896	0.03%
2019/06/14	21	89.94	2.4	88.87	88.50	18.6	5,878	0.32%
2019/06/13	10	91.81	9	91.81	90.10	1	5,873	0.02%
2019/06/12	32	90.68	41	90.72	91.70	-9	5,956	-0.15%
2019/06/11	23	89.63	16	88.73	88.30	7	5,952	0.12%
2019/06/10	12	84.70	17	85.64	87.00	-5	5,811	-0.09%
2019/06/06	7	82.59	6	82.43	82.00	1	5,772	0.02%
2019/06/05	11	84.90	18	84.94	84.20	-7	5,737	-0.12%
2019/06/04	18	84.29	10	83.99	83.40	8	5,710	0.14%
2019/06/03	2	85.05	4	86.10	85.90	-2	5,677	-0.04%
2019/05/31	3	83.93	6	84.23	85.90	-3	5,758	-0.05%
2019/05/30	4	81.93	2	81.65	82.90	2	5,783	0.03%
2019/05/29	27	80.01	44	79.02	80.00	-17	5,862	-0.29%
2019/05/28	10	81.26	30	82.38	80.00	-20	5,885	-0.34%
2019/05/27	13	81.16	9	81.63	81.70	4	5,889	0.07%
2019/05/24	46	86.07	6	86.60	84.70	40	5,874	0.68%
2019/05/23	11	87.12	8	87.39	86.00	3	5,909	0.05%
2019/05/22	4	90.33	6	90.92	88.30	-2	5,997	-0.03%
2019/05/21	2	89.55	6	89.60	90.60	-4	6,014	-0.07%
2019/05/20	19	87.82	18	87.26	87.60	1	6,031	0.02%
2019/05/17	36	91.11	44	91.77	89.90	-8	5,988	-0.13%
2019/05/16	17	94.62	6	95.43	92.70	11	6,015	0.18%
2019/05/15	6	96.47	11	97.20	97.90	-5	6,111	-0.08%
2019/05/14	2	91.25	7	92.09	94.20	-5	6,172	-0.08%
2019/05/13	5	93.24	3	94.50	92.80	2	6,252	0.03%
2019/05/10	20	98.69	16	98.76	97.50	4	6,207	0.06%
2019/05/09	37	99.51	45	99.26	98.60	-8	6,259	-0.13%
2019/05/08	11	96.63	21	96.91	97.90	-10	6,174	-0.16%
2019/05/07	7	94.97	11	95.22	94.60	-4	6,146	-0.07%
2019/05/06	36	94.62	8	93.99	93.40	28	6,159	0.45%
2019/05/03	7	99.99	9	100.24	100.50	-2	6,090	-0.03%
2019/05/02	5	98.60	6	98.77	98.80	-1	6,254	-0.02%
2019/04/30	16	99.05	13	98.82	99.20	3	6,420	0.05%
2019/04/29	15	99.15	13	98.71	97.50	2	6,528	0.03%
2019/04/26	9	99.76	5	99.86	100.00	4	6,595	0.06%
2019/04/25	5	102.00	16	102.56	102.00	-11	6,748	-0.16%
2019/04/24	14	102.25	33	102.41	103.50	-19	6,934	-0.27%
2019/04/23	42	104.62	25	104.34	103.50	17	6,876	0.25%
2019/04/22	79	107.81	72	109.38	107.50	7	6,782	0.10%
2019/04/19	24	107.79	17	108.15	107.00	7	6,710	0.10%
2019/04/18	28	110.27	27.2	109.78	107.50	0.8	6,646	0.01%
2019/04/17	25	110.76	45	110.61	111.50	-20	6,561	-0.30%
2019/04/16	95	106.23	72	106.94	109.00	23	6,455	0.36%
2019/04/15	17	103.59	19	102.92	102.00	-2	6,270	-0.03%
2019/04/12	12	101.29	10	101.25	100.50	2	6,194	0.03%
2019/04/11	6	105.33	18	103.94	101.50	-12	6,168	-0.19%
2019/04/10	9	102.39	13	102.31	103.50	-4	6,091	-0.07%
2019/04/09	22	100.93	26	100.92	99.70	-4	6,018	-0.07%
2019/04/08	23	100.11	15.4	100.80	99.40	7.6	5,901	0.13%
2019/04/03	20	101.75	15	101.00	100.50	5	5,827	0.09%
2019/04/02	21	104.50	16	104.81	104.50	5	5,757	0.09%
2019/04/01	54.2	104.80	38	103.57	102.50	16.2	5,726	0.28%
2019/03/29	11	103.66	22	104.68	106.50	-11	5,539	-0.20%
2019/03/28	9.3	98.98	8	99.08	97.00	1.3	5,363	0.02%
2019/03/27	33	100.75	46	101.26	99.60	-13	5,392	-0.24%
2019/03/26	34	98.64	36	98.53	98.40	-2	5,369	-0.04%
2019/03/25	3	92.67	6	93.67	93.50	-3	5,347	-0.06%
2019/03/22	18.1	98.53	10	97.05	96.10	8.1	5,353	0.15%
2019/03/21	10.4	99.08	17	98.20	98.00	-6.6	5,329	-0.12%
2019/03/20	20	97.36	19	97.29	96.60	1	5,318	0.02%
2019/03/19	1	98.10	1	98.20	97.00	0	5,316	0.00%
2019/03/18	7	98.53	22	98.07	97.30	-15	5,336	-0.28%
2019/03/15	46	98.94	65	99.05	98.00	-19	5,323	-0.36%
2019/03/14	55	95.36	23	95.70	96.30	32	5,242	0.61%
2019/03/13	18	92.29	13	92.82	92.00	5	5,229	0.10%
2019/03/12	4	93.03	7	93.44	93.50	-3	5,329	-0.06%
2019/03/11	10	92.91	6	92.20	91.60	4	5,409	0.07%
2019/03/08	21	92.97	22	92.94	93.80	-1	5,478	-0.02%
2019/03/07	4	92.63	11	92.50	93.30	-7	5,476	-0.13%
2019/03/06	16	91.89	10	92.86	93.00	6	5,457	0.11%
2019/03/05	13	95.09	14	94.50	94.90	-1	5,344	-0.02%
2019/03/04	18	93.36	20	92.02	93.00	-2	5,294	-0.04%
2019/02/27	17	95.20	22	95.15	95.20	-5	5,163	-0.10%
2019/02/26	10	94.83	2	95.15	94.10	8	5,066	0.16%
2019/02/25	39	95.72	41	95.33	96.50	-2	4,981	-0.04%
2019/02/22	23	93.99	30	94.28	93.50	-7	4,873	-0.14%
2019/02/21	26	93.02	27	92.94	92.30	-1	4,762	-0.02%
2019/02/20	9	91.72	10	92.16	90.20	-1	4,623	-0.02%
2019/02/19	14	89.54	23	89.68	90.00	-9	4,541	-0.20%
2019/02/18	6	88.15	6	88.00	87.70	0	4,454	0.00%
2019/02/15	28	88.53	27	88.33	88.20	1	4,421	0.02%
2019/02/14	48	87.34	43	86.84	87.00	5	4,304	0.12%
2019/02/13	17	85.04	21	85.01	84.50	-4	4,141	-0.10%
2019/02/12	42	82.61	36	82.11	82.00	6	4,023	0.15%
2019/02/11	9	80.34	14	80.26	80.40	-5	3,909	-0.13%
2019/01/30	17	80.14	33	80.26	80.00	-16	3,887	-0.41%
2019/01/29	2	78.70	12	77.13	77.40	-10	3,802	-0.26%
2019/01/28	8	78.65	10	78.56	77.50	-2	3,806	-0.05%
2019/01/25	29	79.21	5	78.78	78.70	24	3,827	0.63%
2019/01/24	38	80.53	29	80.10	80.10	9	3,808	0.24%
2019/01/23	85	82.14	107	82.00	81.50	-22	3,787	-0.58%	大賣/
2019/01/22	37	79.01	24	79.68	79.50	13	3,554	0.37%
2019/01/21	47	79.30	60	79.80	80.40	-13	3,406	-0.38%
2019/01/18	31	77.09	34	77.38	76.60	-3	3,335	-0.09%
2019/01/17	46	75.71	141	75.55	74.30	-95	3,250	-2.92%	大賣/
2019/01/16	103	75.61	21	74.60	75.70	82	3,108	2.64%	大買/
2019/01/14	0	0.00	1	68.00	68.00	-1	2,934	-0.03%
2019/01/11	1	69.00	3	69.50	68.70	-2	2,976	-0.07%
2019/01/09	8	68.75	0	0.00	68.50	8	2,971	0.27%
2019/01/08	5	68.40	6	68.32	69.00	-1	2,977	-0.03%
2019/01/07	4	69.23	6	69.20	68.60	-2	2,978	-0.07%
2019/01/04	7	64.10	5	64.98	65.30	2	3,006	0.07%
2019/01/03	1	67.10	5	66.60	66.60	-4	3,043	-0.13%
2019/01/02	3	66.60	2	66.95	66.50	1	3,099	0.03%
2018/12/28	2	66.45	1	66.00	65.70	1	3,089	0.03%
2018/12/27	2	65.90	1	66.20	65.40	1	3,084	0.03%
2018/12/26	3	65.23	6	65.95	64.50	-3	3,070	-0.10%
2018/12/25	3	66.00	10	65.60	66.40	-7	3,057	-0.23%
2018/12/24	10	67.24	10	66.42	67.50	0	3,068	0.00%
2018/12/22	6	66.67	2	67.05	66.80	4	3,061	0.13%
2018/12/21	20	66.50	18	65.90	67.50	2	3,076	0.07%
2018/12/20	31	66.59	29	65.55	64.20	2	3,016	0.07%
2018/12/19	34	67.72	23	67.71	67.40	11	2,947	0.37%
2018/12/18	26	70.46	14	71.74	68.90	12	2,836	0.42%
2018/12/17	9	76.28	9	76.52	75.70	0	2,734	0.00%
2018/12/14	2	77.10	1	77.70	77.30	1	2,734	0.04%
2018/12/13	3	79.37	9	78.41	78.40	-6	2,716	-0.22%
2018/12/12	9	81.02	19	81.05	81.20	-10	2,686	-0.37%
2018/12/11	11	80.94	11	80.97	81.00	0	2,684	0.00%
2018/12/10	9	78.16	15	76.50	77.50	-6	2,655	-0.23%
2018/12/07	14	76.90	14	76.50	76.20	0	2,633	0.00%
2018/12/06	58	78.79	51	77.79	76.30	7	2,565	0.27%
2018/12/05	50	85.70	38	83.95	82.90	12	2,542	0.47%
2018/12/04	24	84.18	28	87.63	88.10	-4	2,457	-0.16%
2018/12/03	13	75.55	23	78.94	80.10	-10	2,343	-0.43%
2018/11/30	13	75.10	13	73.32	72.90	0	2,262	0.00%
2018/11/29	17	75.96	12	76.96	75.00	5	2,259	0.22%
2018/11/28	8	72.99	6	74.18	73.80	2	2,275	0.09%
2018/11/27	5	70.10	12	72.18	72.60	-7	2,265	-0.31%
2018/11/26	4	69.68	3	70.23	69.00	1	2,259	0.04%
2018/11/23	5	69.66	5	69.18	69.00	0	2,323	0.00%
2018/11/22	1	71.20	3	71.67	70.20	-2	2,381	-0.08%
2018/11/21	4	71.50	1	71.60	71.50	3	2,432	0.12%
2018/11/20	6	72.17	1	72.40	71.90	5	2,482	0.20%
2018/11/19	2	71.60	5	72.34	72.30	-3	2,512	-0.12%
2018/11/16	5	71.00	6	70.95	70.60	-1	2,532	-0.04%
2018/11/15	2	69.45	2	70.05	70.10	0	2,556	0.00%
2018/11/14	2	69.10	2	69.80	70.00	0	2,591	0.00%
2018/11/13	5	67.58	3	68.63	69.00	2	2,634	0.08%
2018/11/12	4	69.25	4	69.45	70.40	0	2,639	0.00%
2018/11/09	4	70.33	0	0.00	69.70	4	2,654	0.15%
2018/11/08	3	73.10	5	72.84	71.60	-2	2,660	-0.08%
2018/11/07	3	71.17	2	72.00	72.40	1	2,678	0.04%
2018/11/06	5	72.44	8	72.09	70.00	-3	2,714	-0.11%
2018/11/05	9	70.48	10	70.39	72.00	-1	2,727	-0.04%
2018/11/02	9	69.28	8	68.91	68.90	1	2,730	0.04%
2018/11/01	33	64.50	36	64.06	66.00	-3	2,732	-0.11%
2018/10/31	49	60.92	108	60.57	61.90	-59	2,732	-2.16%	大賣/
2018/10/30	12	57.36	16	57.78	57.90	-4	2,716	-0.15%
2018/10/29	17	57.97	44	58.15	57.10	-27	2,798	-0.96%
2018/10/26	33	57.28	32	55.94	56.20	1	2,892	0.03%
2018/10/25	51	60.20	4	60.63	59.20	47	2,941	1.60%
2018/10/24	102	66.32	87	67.23	65.70	15	2,905	0.52%	大買/
2018/10/23	47	69.23	0	0.00	67.50	47	2,860	1.64%
2018/10/22	2	72.80	2	72.70	72.50	0	2,837	0.00%
2018/10/19	24	71.80	25	72.51	74.60	-1	2,830	-0.04%
2018/10/18	2	73.00	2	74.90	75.50	0	2,811	0.00%
2018/10/17	7	75.83	4	74.83	73.20	3	2,838	0.11%
2018/10/16	3	73.70	10	72.86	74.00	-7	2,861	-0.24%
2018/10/15	3	70.13	0	0.00	70.40	3	2,879	0.10%
2018/10/12	4	67.85	5	68.86	69.50	-1	2,859	-0.03%
2018/10/11	6	70.52	3	71.33	70.20	3	2,793	0.11%
2018/10/09	7	76.73	1	77.60	78.00	6	2,747	0.22%
2018/10/08	3	80.77	0	0.00	82.60	3	2,705	0.11%
2018/10/05	3	84.50	3	84.67	81.60	0	2,732	0.00%
2018/10/04	1	87.00	2	86.00	86.70	-1	2,713	-0.04%
2018/10/03	2	85.05	5	84.96	85.30	-3	2,723	-0.11%
2018/10/02	3	86.20	2	86.05	85.40	1	2,727	0.04%
2018/10/01	5	85.36	6	87.32	88.10	-1	2,723	-0.04%
2018/09/28	4	85.68	2	86.10	86.00	2	2,749	0.07%
2018/09/27	2	82.70	2	82.85	83.00	0	2,740	0.00%
2018/09/26	3	84.27	0	0.00	83.40	3	2,725	0.11%
2018/09/25	1	82.70	1	83.70	83.70	0	2,725	0.00%
2018/09/21	2	80.65	4	81.68	82.40	-2	2,722	-0.07%
2018/09/20	2	78.30	0	0.00	79.00	2	2,723	0.07%
2018/09/18	0	0.00	2	81.50	81.50	-2	2,697	-0.07%
2018/09/17	2	82.85	3	82.20	82.00	-1	2,697	-0.04%
2018/09/14	3	82.00	2	83.20	84.40	1	2,685	0.04%
2018/09/13	1	81.00	2	81.55	81.00	-1	2,676	-0.04%
2018/09/12	1	77.80	1	77.30	78.50	0	2,658	0.00%
2018/09/11	3	76.60	4	76.13	77.40	-1	2,657	-0.04%
2018/09/10	21	78.09	23	78.50	78.00	-2	2,613	-0.08%
2018/09/07	1	88.80	1	84.40	84.40	0	2,634	0.00%
2018/09/06	2	89.65	1	89.80	88.60	1	2,625	0.04%
2018/09/05	4	89.90	3	90.00	90.30	1	2,618	0.04%
2018/09/04	0	0.00	7	89.27	90.60	-7	2,592	-0.27%
2018/09/03	2	87.40	1	87.60	86.60	1	2,549	0.04%
2018/08/31	2	88.30	1	89.00	88.80	1	2,592	0.04%
2018/08/30	11	89.38	5	88.82	88.40	6	2,579	0.23%
2018/08/29	2	93.97	4	93.78	94.40	-2	2,556	-0.08%
2018/08/28	6	93.22	1	92.70	92.50	5	2,553	0.20%
2018/08/27	1	93.00	3	93.00	93.00	-2	2,537	-0.08%
2018/08/24	19	88.83	16	88.95	89.50	3	2,561	0.12%
2018/08/23	3	91.43	5	91.94	91.80	-2	2,543	-0.08%
2018/08/22	5	90.78	4	90.48	89.90	1	2,536	0.04%
2018/08/21	0	0.00	6	90.13	91.20	-6	2,507	-0.24%
2018/08/20	4	87.40	5	89.56	88.50	-1	2,505	-0.04%
2018/08/17	8	92.13	5	91.64	91.10	3	2,471	0.12%
2018/08/16	7	92.60	9	91.79	91.70	-2	2,463	-0.08%
2018/08/15	5	93.60	6	93.27	92.90	-1	2,455	-0.04%
2018/08/14	3	95.43	11	95.42	95.50	-8	2,477	-0.32%
2018/08/13	15	94.66	5	93.54	93.60	10	2,460	0.41%
2018/08/10	9	99.46	15	99.79	99.00	-6	2,449	-0.24%
2018/08/09	12	98.38	53	98.92	99.20	-41	2,407	-1.70%
2018/08/08	6	96.75	18	96.97	98.00	-12	2,384	-0.50%
2018/08/07	25	96.31	20	96.19	94.30	5	2,351	0.21%
2018/08/06	6	95.68	5	95.68	94.90	1	2,370	0.04%
2018/08/03	28	96.31	17	94.42	94.10	11	2,562	0.43%
2018/08/02	25	96.99	36	97.38	98.50	-11	2,562	-0.43%
2018/08/01	12	92.48	21	93.30	96.00	-9	2,486	-0.36%
2018/07/31	3	88.47	10	88.39	88.00	-7	2,416	-0.29%
2018/07/30	5	86.28	1	86.80	85.60	4	2,440	0.16%
2018/07/27	1	86.30	18	86.09	86.00	-17	2,466	-0.69%
2018/07/26	4	84.15	0	0.00	84.20	4	2,493	0.16%
2018/07/25	3	82.23	4	83.45	83.90	-1	2,506	-0.04%
2018/07/24	14	81.98	13	82.18	83.60	1	2,546	0.04%
2018/07/23	5	84.62	0	0.00	84.90	5	2,652	0.19%
2018/07/20	5	85.30	9	84.11	84.80	-4	2,676	-0.15%
2018/07/19	2	80.00	2	80.25	80.00	0	2,709	0.00%
2018/07/18	3	78.87	2	79.75	79.00	1	2,803	0.04%
2018/07/17	1	78.00	0	0.00	78.20	1	2,870	0.03%
2018/07/16	0	0.00	2	78.90	78.60	-2	2,899	-0.07%
2018/07/13	3	76.43	2	77.10	77.00	1	2,972	0.03%
2018/07/12	0	0.00	2	75.15	75.20	-2	2,959	-0.07%
2018/07/11	2	74.25	0	0.00	74.00	2	2,978	0.07%
2018/07/10	1	75.50	1	76.00	75.80	0	3,002	0.00%
2018/07/09	1	74.50	1	75.20	75.50	0	3,000	0.00%
2018/07/06	3	73.63	1	73.30	73.00	2	3,019	0.07%
2018/07/05	1	78.00	0	0.00	78.90	1	2,975	0.03%
2018/07/04	1	77.70	1	78.50	78.50	0	3,000	0.00%
2018/07/03	1	77.90	0	0.00	77.60	1	3,060	0.03%
2018/06/28	1	77.90	1	78.70	77.80	0	3,091	0.00%
2018/06/27	1	79.00	0	0.00	78.10	1	3,108	0.03%
2018/06/26	0	0.00	3	79.40	79.40	-3	3,137	-0.10%
2018/06/25	2	79.25	1	78.90	78.30	1	3,161	0.03%
2018/06/22	14	79.41	50	79.50	78.80	-36	3,182	-1.13%
2018/06/21	5	81.50	35	82.20	81.50	-30	3,203	-0.94%
2018/06/20	38	82.09	27	81.66	81.00	11	3,247	0.34%
2018/06/19	12	84.99	12	84.16	84.10	0	3,305	0.00%
2018/06/15	58	85.53	44	86.12	84.50	14	3,368	0.42%
2018/06/14	7	87.81	28	88.59	87.50	-21	3,310	-0.63%
2018/06/13	12	87.88	44	88.80	88.50	-32	3,321	-0.96%
2018/06/12	31	87.79	12	88.07	87.60	19	3,369	0.56%
2018/06/11	21	88.07	15	89.19	89.20	6	3,430	0.17%
2018/06/08	109	88.65	118	89.98	88.60	-9	3,424	-0.26%	大買/大賣/
2018/06/07	1	87.60	0	0.00	87.00	1	3,381	0.03%
2018/06/06	15	88.10	10	88.53	87.90	5	3,391	0.15%
2018/06/05	3	87.97	6	87.50	87.10	-3	3,351	-0.09%
2018/06/04	2	85.10	2	85.30	84.80	0	3,305	0.00%
2018/06/01	0	0.00	29	84.03	84.40	-29	3,287	-0.88%
2018/05/30	13	80.85	2	81.10	80.70	11	3,256	0.34%
2018/05/29	46	83.53	10	84.59	82.80	36	3,291	1.09%
2018/05/28	11	83.48	21	84.52	85.10	-10	3,302	-0.30%
2018/05/25	3	82.60	6	82.00	83.40	-3	3,301	-0.09%
2018/05/24	52	82.97	19	84.16	82.50	33	3,325	0.99%
2018/05/23	2	85.00	0	0.00	83.90	2	3,379	0.06%
2018/05/22	1	85.98	16	85.64	85.80	-15	3,381	-0.44%
2018/05/21	37	84.60	10	85.05	84.10	27	3,390	0.80%
2018/05/18	28	85.18	18	85.73	85.10	10	3,412	0.29%
2018/05/17	7	83.69	7	84.53	84.70	0	3,401	0.00%
2018/05/16	30	83.60	32	84.34	83.50	-2	3,417	-0.06%
2018/05/15	40	83.55	0	0.00	83.50	40	3,424	1.17%
2018/05/14	6	83.60	17	83.82	83.60	-11	3,457	-0.32%
2018/05/11	73	82.17	93	82.67	83.60	-20	3,406	-0.59%
2018/05/10	14	77.35	83	76.97	79.40	-69	3,197	-2.16%
2018/05/09	41	71.72	40	72.33	72.20	1	3,141	0.03%
2018/05/08	34	70.19	31	70.36	71.10	3	3,089	0.10%
2018/05/07	14	69.66	6	69.35	69.50	8	3,062	0.26%
2018/05/04	5	71.10	0	0.00	70.50	5	3,039	0.16%
2018/05/03	63	73.27	52	73.47	73.30	11	3,006	0.37%
2018/05/02	32	72.79	0	0.00	73.00	32	2,976	1.08%
2018/04/30	75	72.49	73	73.11	73.00	2	2,964	0.07%
2018/04/27	34	72.56	176	73.36	72.00	-142	2,924	-4.86%	大賣/鉅額交易
2018/04/26	17	74.85	19	75.13	74.70	-2	2,810	-0.07%
2018/04/25	42	74.83	69	75.28	75.50	-27	2,836	-0.95%
2018/04/24	23	74.70	46	74.82	76.80	-23	2,821	-0.82%
2018/04/23	33	80.52	11	79.85	78.00	22	2,818	0.78%
2018/04/20	5	84.40	6	84.12	84.10	-1	2,781	-0.04%
2018/04/19	43	84.66	2	84.40	84.50	41	2,823	1.45%
2018/04/18	43	88.11	1	87.80	87.60	42	2,796	1.50%
2018/04/17	16	87.86	15	89.53	88.90	1	2,779	0.04%
2018/04/16	14	88.64	1	88.50	88.50	13	2,770	0.47%
2018/04/13	3	90.40	2	90.50	90.50	1	2,746	0.04%
2018/04/12	3	90.00	0	0.00	89.80	3	2,750	0.11%
2018/04/11	30	90.72	6	90.00	89.50	24	2,745	0.87%
2018/04/10	20	90.99	75	90.59	91.00	-55	2,771	-1.98%
2018/04/09	47	89.39	12	88.84	87.50	35	2,778	1.26%
2018/04/03	15	91.87	16	92.26	91.70	-1	2,747	-0.04%
2018/04/02	11	93.46	3	94.07	93.20	8	2,772	0.29%
2018/03/31	21	94.01	0	0.00	93.80	21	2,815	0.75%
2018/03/30	12	95.49	13	96.58	94.40	-1	2,830	-0.04%
2018/03/29	20	94.90	20	95.16	95.70	0	2,844	0.00%
2018/03/28	13	94.92	1	95.20	94.10	12	2,833	0.42%
2018/03/27	24	97.19	12	98.04	96.60	12	2,851	0.42%
2018/03/26	26	94.95	20	95.67	95.60	6	2,946	0.20%
2018/03/23	38	94.87	38	95.40	95.10	0	3,061	0.00%
2018/03/22	55	99.73	8	99.15	98.10	47	3,053	1.54%
2018/03/21	56	102.23	14	101.46	101.50	42	3,027	1.39%
2018/03/20	8	105.00	0	0.00	105.00	8	2,991	0.27%
2018/03/19	3	107.83	0	0.00	106.00	3	3,025	0.10%
2018/03/16	10	106.25	10	108.30	110.00	0	3,068	0.00%
2018/03/15	26	102.50	44	104.99	108.00	-18	3,106	-0.58%
2018/03/14	13	103.00	0	0.00	103.00	13	3,108	0.42%
2018/03/13	6	104.17	29	104.57	105.00	-23	3,203	-0.72%
2018/03/12	12	101.92	0	0.00	102.00	12	3,292	0.36%
2018/03/09	1	102.00	0	0.00	103.00	1	3,384	0.03%
2018/03/08	3	102.50	1	103.50	102.50	2	3,408	0.06%
2018/03/07	13	102.12	1	102.00	102.00	12	3,449	0.35%
2018/03/06	4	104.63	0	0.00	104.00	4	3,500	0.11%
2018/03/05	1	105.50	0	0.00	105.50	1	3,508	0.03%
2018/03/02	6	105.33	0	0.00	104.00	6	3,521	0.17%
2018/03/01	3	109.00	0	0.00	109.50	3	3,489	0.09%
2018/02/27	5	109.80	8	109.88	109.50	-3	3,476	-0.09%
2018/02/26	6	109.50	9	109.83	109.50	-3	3,510	-0.09%
2018/02/23	3	112.17	7	109.43	111.00	-4	3,484	-0.11%
2018/02/22	10	107.20	9	107.00	107.00	1	3,427	0.03%
2018/02/21	6	107.33	14	106.68	106.50	-8	3,435	-0.23%
2018/02/12	10	100.90	11	101.82	102.00	-1	3,415	-0.03%
2018/02/09	15	95.99	17	97.23	101.00	-2	3,417	-0.06%
2018/02/08	11	100.29	15	100.34	99.30	-4	3,395	-0.12%
2018/02/07	10	98.29	1	99.60	98.10	9	3,375	0.27%
2018/02/06	5	96.70	3	94.07	95.40	2	3,387	0.06%
2018/02/05	7	100.36	0	0.00	100.50	7	3,360	0.21%
2018/02/02	5	105.70	2	105.75	105.00	3	3,340	0.09%
2018/02/01	5	106.50	68	105.04	107.50	-63	3,346	-1.88%
2018/01/31	3	101.83	1	102.50	102.50	2	3,352	0.06%
2018/01/30	32	104.80	15	104.90	103.00	17	3,368	0.50%
2018/01/29	5	107.40	43	105.78	106.50	-38	3,358	-1.13%
2018/01/26	2	99.70	1	100.50	99.70	1	3,331	0.03%
2018/01/25	1	100.00	1	100.50	99.50	0	3,383	0.00%
2018/01/24	1	100.50	0	0.00	101.50	1	3,406	0.03%
2018/01/23	1	100.00	2	101.25	100.50	-1	3,434	-0.03%
2018/01/22	1	101.00	5	100.90	101.50	-4	3,522	-0.11%
2018/01/19	51	101.98	4	99.55	99.10	47	3,508	1.34%
2018/01/18	4	105.50	4	104.00	103.50	0	3,441	0.00%
2018/01/17	43	104.98	6	103.33	103.00	37	3,398	1.09%
2018/01/16	4	110.63	32	110.39	110.00	-28	3,336	-0.84%
2018/01/15	7	112.64	27	112.98	113.00	-20	3,331	-0.60%
2018/01/12	4	108.50	55	108.66	109.00	-51	3,324	-1.53%
2018/01/11	0	0.00	3	103.17	103.50	-3	3,297	-0.09%
2018/01/10	12	101.38	9	102.28	102.00	3	3,310	0.09%
2018/01/09	4	101.63	3	103.00	103.50	1	3,324	0.03%
2018/01/08	10	103.00	10	104.00	103.00	0	3,371	0.00%
2018/01/05	4	103.25	8	103.75	102.50	-4	3,374	-0.12%
2018/01/04	0	0.00	1	104.00	105.50	-1	3,366	-0.03%
2018/01/03	1	107.00	7	105.93	104.50	-6	3,380	-0.18%
2018/01/02	4	101.88	5	102.30	104.00	-1	3,441	-0.03%