中租-KY (5871)-新光-台中券商分點個股進出

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)

可現股當沖

股價
171.0
漲跌
▼2.5
漲幅
-1.44%
成交量
2,094張
產業
上市其他類股
1148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

中租-KY (5871)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
2024/04/25	33.3	171.92	1.1	172.05	171.00	32.2	4,368	0.74%
2024/04/24	40.5	172.60	14	173.39	173.50	26.5	4,405	0.60%
2024/04/23	4.1	172.87	5	173.00	173.00	-0.9	4,433	-0.02%
2024/04/22	1.3	172.30	4	172.00	172.50	-2.8	4,423	-0.06%
2024/04/19	64.3	167.70	4.1	167.58	168.00	60.2	4,378	1.37%
2024/04/18	8.9	171.22	1	173.00	172.00	7.9	4,268	0.19%
2024/04/17	15.9	170.27	2.8	170.64	170.50	13.1	4,222	0.31%
2024/04/16	53.5	170.65	4.4	171.32	170.00	49.2	4,189	1.17%
2024/04/15	13.4	173.21	4.1	173.02	173.00	9.3	4,151	0.22%
2024/04/12	13.9	174.59	0.2	175.95	174.50	13.7	4,181	0.33%
2024/04/11	19.6	175.90	5.4	175.94	175.50	14.3	4,179	0.34%
2024/04/10	13	178.71	8.3	179.30	178.50	4.8	4,199	0.11%
2024/04/09	1	177.95	97.1	178.20	178.50	-96.1	4,171	-2.30%
2024/04/08	1.3	176.09	53	176.04	176.00	-51.7	4,131	-1.25%
2024/04/03	3.8	174.78	19.1	175.44	175.50	-15.3	4,138	-0.37%
2024/04/02	8.5	176.26	7.1	176.22	176.00	1.4	4,079	0.04%
2024/04/01	9.3	175.28	19.8	175.22	175.50	-10.5	4,059	-0.26%
2024/03/29	11.5	172.20	0.2	172.50	172.00	11.3	4,023	0.28%
2024/03/28	7.5	172.46	6.9	173.48	171.50	0.6	4,011	0.01%
2024/03/27	0.3	172.45	4.9	171.97	172.00	-4.7	3,989	-0.12%
2024/03/26	12.8	171.39	2.5	172.10	172.00	10.3	4,030	0.25%
2024/03/25	5.3	171.01	18.6	172.65	174.00	-13.3	4,002	-0.33%
2024/03/22	59.9	171.61	3	171.67	171.50	56.8	4,014	1.42%
2024/03/21	11.2	174.82	14.4	175.11	176.50	-3.3	4,008	-0.08%
2024/03/20	9.4	172.24	0.3	173.00	172.00	9.1	4,104	0.22%
2024/03/19	6.1	172.73	0.9	173.61	172.50	5.2	4,119	0.13%
2024/03/18	8.6	174.49	2.5	175.02	174.00	6.1	4,147	0.15%
2024/03/15	17.5	176.00	6.3	175.94	177.00	11.2	4,156	0.27%
2024/03/14	24.5	178.56	42.4	179.20	179.00	-18	4,126	-0.44%
2024/03/13	7.7	175.82	32.2	175.39	176.00	-24.5	4,086	-0.60%
2024/03/12	6.4	174.35	29.5	174.98	176.00	-23.1	4,070	-0.57%
2024/03/11	6.3	173.26	5	173.80	174.50	1.2	4,048	0.03%
2024/03/08	14.2	172.19	5.9	172.28	172.50	8.2	4,068	0.20%
2024/03/07	6.9	173.93	7.5	174.27	175.00	-0.6	4,034	-0.02%
2024/03/06	7.9	174.84	5.5	174.68	175.00	2.4	4,026	0.06%
2024/03/05	2.8	173.82	2.1	174.50	173.50	0.7	4,063	0.02%
2024/03/04	5.4	173.34	2.4	174.00	174.00	3	4,052	0.07%
2024/03/01	11.9	173.43	1	175.00	174.00	10.9	4,098	0.27%
2024/02/29	4	173.47	10.1	173.66	174.50	-6.1	4,116	-0.15%
2024/02/27	10.5	172.55	3.7	173.46	172.00	6.8	4,089	0.17%
2024/02/26	38.7	173.83	9.3	173.88	173.00	29.3	4,048	0.72%
2024/02/23	4.3	176.71	3	176.67	176.00	1.3	4,012	0.03%
2024/02/22	4.4	176.37	1.8	176.44	176.00	2.6	4,045	0.06%
2024/02/21	42.3	176.31	5.7	176.23	176.00	36.6	4,032	0.91%
2024/02/20	5.5	176.41	36.8	175.90	177.50	-31.3	4,025	-0.78%
2024/02/19	8.9	173.16	14.1	174.14	174.00	-5.2	4,043	-0.13%
2024/02/16	43.6	169.45	5.1	170.93	171.00	38.5	4,054	0.95%
2024/02/15	53.6	170.64	0.1	171.07	170.00	53.4	3,933	1.36%
2024/02/05	11.3	173.11	2.1	173.26	174.00	9.1	3,857	0.24%
2024/02/02	5.1	174.40	5.9	174.51	174.50	-0.8	3,863	-0.02%
2024/02/01	9.3	174.42	10	175.15	175.00	-0.7	3,809	-0.02%
2024/01/31	19.5	174.23	2.3	174.07	174.00	17.2	3,772	0.46%
2024/01/30	61.3	175.10	5.3	175.96	174.00	56	3,764	1.49%
2024/01/29	8.3	179.00	2.6	178.74	179.00	5.7	3,658	0.16%
2024/01/26	9.2	178.43	0	0.00	177.50	9.2	3,650	0.25%
2024/01/25	9.7	180.10	2	179.75	179.50	7.7	3,630	0.21%
2024/01/24	22.2	179.26	5.5	178.73	178.00	16.7	3,610	0.46%
2024/01/23	4.3	180.53	4.6	180.95	181.00	-0.3	3,593	-0.01%
2024/01/22	6.8	178.82	5.3	179.71	180.00	1.5	3,610	0.04%
2024/01/19	4.9	179.69	3.6	178.55	179.50	1.3	3,681	0.03%
2024/01/18	5.9	177.70	5	177.50	177.00	0.8	3,663	0.02%
2024/01/17	12.3	179.73	5.1	179.49	178.50	7.1	3,626	0.20%
2024/01/16	4.5	181.96	1.1	182.00	182.00	3.4	3,587	0.09%
2024/01/15	1.8	184.52	1	183.53	184.00	0.8	3,609	0.02%
2024/01/12	7.3	185.21	1	185.00	184.50	6.3	3,674	0.17%
2024/01/11	7.2	185.94	1	185.00	186.00	6.2	3,678	0.17%
2024/01/10	9.4	183.30	5.1	183.71	183.00	4.2	3,697	0.11%
2024/01/09	9.9	183.71	1	184.00	182.50	8.9	3,681	0.24%
2024/01/08	9.8	187.35	4.6	187.96	186.00	5.3	3,657	0.14%
2024/01/05	10.1	191.91	6.5	191.07	190.00	3.6	3,628	0.10%
2024/01/04	7.5	193.33	8.2	194.39	195.50	-0.7	3,629	-0.02%
2024/01/03	6.5	191.63	12	191.54	192.00	-5.6	3,657	-0.15%
2024/01/02	2.1	191.26	5.2	192.67	194.00	-3.1	3,613	-0.09%
2023/12/29	8.9	191.82	23.1	192.06	193.00	-14.3	3,570	-0.40%
2023/12/28	16.8	188.31	4.7	188.71	189.50	12	3,563	0.34%
2023/12/27	17.1	190.15	4.6	190.59	190.50	12.5	3,546	0.35%
2023/12/26	9.6	189.32	8.3	188.89	189.00	1.3	3,551	0.04%
2023/12/25	3	186.67	2.3	186.78	186.50	0.7	3,571	0.02%
2023/12/22	0	186.73	0	186.00	186.50	0	3,613	0.00%
2023/12/21	3.1	185.69	5	187.20	187.50	-1.9	3,597	-0.05%
2023/12/20	9.4	185.59	2	186.51	185.00	7.4	3,572	0.21%
2023/12/19	4.8	186.27	7.5	185.85	186.50	-2.7	3,564	-0.08%
2023/12/18	20.8	187.74	32.1	188.65	186.50	-11.3	3,578	-0.32%
2023/12/15	15.8	186.20	53.9	186.38	187.50	-38.1	3,526	-1.08%
2023/12/14	6.6	177.22	3	178.01	179.50	3.5	3,397	0.10%
2023/12/13	16.4	176.95	6	176.83	175.50	10.4	3,359	0.31%
2023/12/12	4.3	179.28	1.9	179.58	179.00	2.4	3,357	0.07%
2023/12/11	16.3	178.37	1	178.00	178.50	15.3	3,342	0.46%
2023/12/08	1.4	181.22	3.3	182.00	181.00	-1.9	3,301	-0.06%
2023/12/07	4.9	179.48	0.6	179.28	179.00	4.3	3,268	0.13%
2023/12/06	8.4	180.79	0.1	182.00	180.00	8.3	3,262	0.25%
2023/12/05	10.5	180.18	1.1	180.05	181.00	9.5	3,308	0.29%
2023/12/04	15.9	181.96	6.1	183.65	181.50	9.7	3,310	0.29%
2023/12/01	33	182.99	0	0.00	182.50	33	3,290	1.00%
2023/11/30	6.3	184.28	4.8	184.49	186.00	1.5	3,261	0.05%
2023/11/29	16	183.41	4.1	184.05	183.00	11.9	3,179	0.38%
2023/11/28	2.4	186.09	6	185.59	185.00	-3.6	3,183	-0.11%
2023/11/27	12.2	184.71	19.7	185.20	183.50	-7.5	3,165	-0.24%
2023/11/24	7.2	183.91	8.9	184.45	184.50	-1.7	3,137	-0.05%
2023/11/22	22.3	181.48	55.4	180.67	182.50	-33.1	3,177	-1.04%
2023/11/21	4.6	180.43	11.8	181.31	181.00	-7.2	3,171	-0.23%
2023/11/20	1.3	175.58	1	177.00	178.00	0.3	3,122	0.01%
2023/11/17	2.5	178.38	1.2	178.92	177.50	1.3	3,141	0.04%
2023/11/16	0.6	176.18	5.3	175.96	176.50	-4.7	3,104	-0.15%
2023/11/15	4.6	174.11	0	0.00	175.00	4.6	3,083	0.15%
2023/11/14	2.8	173.98	1	174.00	173.00	1.8	3,077	0.06%
2023/11/13	9.4	173.80	23	174.54	172.50	-13.6	3,167	-0.43%
2023/11/10	37.5	173.87	20	173.65	173.50	17.5	3,247	0.54%
2023/11/09	5.7	178.32	0	0.00	178.00	5.7	3,359	0.17%
2023/11/08	25.7	181.12	1.2	179.25	179.00	24.5	3,521	0.70%
2023/11/07	3.1	181.35	16	181.97	182.00	-12.9	3,528	-0.37%
2023/11/06	10.4	181.77	28.5	180.43	181.00	-18	3,532	-0.51%
2023/11/03	18.2	178.39	1	178.00	178.50	17.2	3,531	0.49%
2023/11/02	2.2	177.05	19.4	177.52	176.50	-17.2	3,619	-0.48%
2023/11/01	27.1	174.41	8	174.31	173.50	19.1	3,715	0.51%
2023/10/31	0.3	176.34	0	176.75	175.50	0.3	3,815	0.01%
2023/10/30	6.1	177.34	89.6	176.75	177.50	-83.5	3,849	-2.17%
2023/10/27	6.1	178.10	22.8	178.28	179.00	-16.7	3,876	-0.43%
2023/10/26	8.4	172.04	2.1	173.45	171.50	6.2	3,889	0.16%
2023/10/25	7.2	174.43	1	173.51	173.50	6.2	3,905	0.16%
2023/10/24	21.5	170.52	10	171.40	171.00	11.5	3,960	0.29%
2023/10/23	8.9	171.80	5	172.40	172.00	3.9	3,973	0.10%
2023/10/20	21.6	174.57	3	174.00	174.00	18.6	3,954	0.47%
2023/10/19	6.4	177.78	1	178.50	179.00	5.4	3,905	0.14%
2023/10/18	7.6	179.03	1	179.00	179.00	6.6	3,937	0.17%
2023/10/17	21.2	182.41	2	182.50	181.00	19.2	3,964	0.48%
2023/10/16	2.4	182.35	0.1	182.51	182.50	2.3	3,997	0.06%
2023/10/13	1.3	182.84	1.1	183.50	183.00	0.2	4,035	0.01%
2023/10/12	8.2	181.04	5	183.10	183.50	3.2	4,063	0.08%
2023/10/11	5.2	185.31	23.3	184.60	183.50	-18.1	4,117	-0.44%
2023/10/06	0.1	179.10	0	0.00	178.00	0.1	4,069	0.00%
2023/10/05	2.2	177.57	1	177.50	177.50	1.2	4,099	0.03%
2023/10/04	14.1	176.22	3	176.67	177.00	11.1	4,100	0.27%
2023/10/03	8.7	179.70	2.3	179.51	179.00	6.4	4,070	0.16%
2023/10/02	5.1	179.46	1	180.50	181.00	4.1	4,110	0.10%
2023/09/28	7.3	182.08	1	182.50	181.00	6.3	4,152	0.15%
2023/09/27	0.5	182.58	71.6	183.48	184.00	-71.2	4,140	-1.72%
2023/09/26	2.5	181.45	2.4	181.83	180.00	0.1	4,155	0.00%
2023/09/25	1.6	181.02	11.1	181.95	181.50	-9.5	4,143	-0.23%
2023/09/22	0	177.00	2	177.99	177.50	-2	4,153	-0.05%
2023/09/21	18.3	176.70	13.4	176.61	175.50	4.9	4,156	0.12%
2023/09/20	4.6	181.49	21	179.88	180.00	-16.4	4,115	-0.40%
2023/09/19	3.5	182.89	11.5	183.20	184.00	-7.9	4,103	-0.19%
2023/09/18	3.1	182.84	26.8	182.85	183.00	-23.6	4,094	-0.58%
2023/09/15	6.8	183.04	10.7	182.86	182.50	-3.8	4,139	-0.09%
2023/09/14	3.7	177.62	6	179.42	180.00	-2.3	4,086	-0.06%
2023/09/13	1.2	176.15	1	176.50	177.00	0.2	4,081	0.00%
2023/09/12	1.4	174.14	2	175.50	176.00	-0.6	4,102	-0.01%
2023/09/11	5.1	174.71	1	174.51	175.00	4.1	4,117	0.10%
2023/09/08	12.1	172.51	2	172.75	172.50	10.1	4,123	0.24%
2023/09/07	52.5	176.41	1.1	174.62	174.50	51.4	4,180	1.23%
2023/09/06	8.5	178.77	7	178.93	179.50	1.5	4,157	0.04%
2023/09/05	12.6	179.64	2.4	180.14	179.00	10.2	4,153	0.25%
2023/09/04	7.7	180.53	7	180.93	181.50	0.6	4,150	0.02%
2023/09/01	4.3	176.45	3	177.50	178.50	1.3	4,173	0.03%
2023/08/31	6.2	177.29	6.2	177.05	177.50	0	4,157	0.00%
2023/08/30	15.4	177.07	2.2	177.04	177.00	13.2	4,138	0.32%
2023/08/29	15.5	177.24	7.7	177.63	178.50	7.8	4,154	0.19%
2023/08/28	9.2	181.85	17.5	180.54	181.50	-8.3	4,138	-0.20%
2023/08/25	4.3	178.11	7.3	178.09	178.00	-3	4,522	-0.07%
2023/08/24	10.5	175.58	11.1	174.56	177.00	-0.6	4,549	-0.01%
2023/08/23	32.3	173.56	12.1	173.92	174.00	20.2	4,618	0.44%
2023/08/22	15.6	178.32	15.3	178.48	177.50	0.3	4,619	0.01%
2023/08/21	6.1	177.06	5.1	177.92	179.00	1	4,708	0.02%
2023/08/18	7.6	181.15	6.5	180.33	180.00	1.1	4,706	0.02%
2023/08/17	24.9	179.17	10.3	177.13	181.50	14.6	4,682	0.31%
2023/08/16	12.4	173.19	10.3	172.98	174.00	2.1	4,622	0.05%
2023/08/15	25.2	170.34	34.1	170.28	170.00	-8.9	4,573	-0.19%
2023/08/14	38.9	174.98	21	174.56	173.50	17.9	4,456	0.40%
2023/08/11	21.4	187.72	10	186.75	186.00	11.4	4,351	0.26%
2023/08/10	2.7	188.02	1	188.00	187.00	1.7	4,397	0.04%
2023/08/09	0.3	186.50	18	186.00	186.50	-17.7	4,489	-0.39%
2023/08/08	23.5	186.48	0	0.00	185.00	23.5	4,481	0.52%
2023/08/07	26.7	188.10	14.1	188.01	187.50	12.6	4,389	0.29%
2023/08/04	37.1	195.33	10.1	194.93	194.00	27	4,290	0.63%
2023/08/02	25	200.28	5.9	201.45	201.00	19.1	4,171	0.46%
2023/08/01	10.4	201.07	106.1	200.52	202.50	-95.7	4,128	-2.32%	大賣/
2023/07/31	116.1	207.84	69.6	208.33	208.00	46.5	4,081	1.14%	大買/
2023/07/28	61.6	205.50	1.3	206.01	205.00	60.3	3,988	1.51%
2023/07/27	7.3	205.09	3.1	206.98	204.50	4.2	3,941	0.11%
2023/07/26	54.1	204.95	5.8	204.60	203.50	48.3	3,880	1.24%
2023/07/25	13.3	206.32	2.1	207.00	207.50	11.2	3,846	0.29%
2023/07/24	23.5	203.08	12.6	204.68	205.00	10.9	3,852	0.28%
2023/07/21	17	203.93	1.1	204.02	204.00	16	3,847	0.41%
2023/07/20	39.8	207.94	24.1	207.82	206.50	15.7	3,811	0.41%
2023/07/19	5.4	212.37	3.5	212.93	212.00	1.9	3,756	0.05%
2023/07/18	25.4	212.04	5.1	211.63	211.00	20.3	3,732	0.54%
2023/07/17	75.6	214.92	4.1	214.49	215.00	71.5	3,688	1.94%
2023/07/14	5.1	211.37	29	210.31	212.00	-23.8	3,641	-0.65%
2023/07/13	26.5	203.65	26.2	205.58	203.50	0.3	3,552	0.01%
2023/07/12	24.4	202.52	4.6	202.67	202.50	19.8	3,535	0.56%
2023/07/11	2.1	202.79	0.1	203.93	204.50	1.9	3,542	0.05%
2023/07/10	4.4	201.58	2.7	202.24	201.50	1.7	3,554	0.05%
2023/07/07	17.6	201.50	50.1	201.97	201.00	-32.5	3,547	-0.92%
2023/07/06	24.3	205.54	18.1	207.33	204.00	6.1	3,521	0.17%
2023/07/05	6.6	210.06	0	210.50	210.00	6.6	3,470	0.19%
2023/07/04	7.4	210.39	21.7	209.18	210.00	-14.3	3,449	-0.41%
2023/07/03	2.2	205.12	5.3	205.73	205.50	-3.1	3,425	-0.09%
2023/06/30	2.1	203.02	1	203.00	204.00	1.1	3,489	0.03%
2023/06/29	3.5	204.58	6	205.25	204.00	-2.5	3,498	-0.07%
2023/06/28	3.3	202.34	4	202.63	203.00	-0.7	3,532	-0.02%
2023/06/27	7	201.06	0.5	202.00	201.00	6.6	3,526	0.19%
2023/06/26	8.4	200.65	3	201.50	202.00	5.4	3,524	0.15%
2023/06/21	24.9	201.55	16.5	201.42	201.50	8.4	3,546	0.24%
2023/06/20	5.1	205.03	24.3	205.52	205.00	-19.2	3,499	-0.55%
2023/06/19	27.2	206.65	4	206.75	207.00	23.1	3,509	0.66%
2023/06/16	10.8	205.94	4.3	206.60	205.00	6.5	3,505	0.19%
2023/06/15	10.6	205.28	2.1	204.58	205.50	8.5	3,468	0.24%
2023/06/14	3.2	208.86	7.5	207.93	208.50	-4.2	3,455	-0.12%
2023/06/13	39.4	205.55	5.1	206.09	204.00	34.3	3,449	1.00%
2023/06/12	3.4	210.97	2	212.33	209.00	1.4	3,349	0.04%
2023/06/09	1.7	211.66	2	210.50	211.50	-0.3	3,359	-0.01%
2023/06/08	10.5	211.48	2.4	212.53	210.00	8.1	3,418	0.24%
2023/06/07	7.5	212.75	7	212.78	213.00	0.5	3,474	0.02%
2023/06/06	5.2	208.52	8.4	209.02	209.00	-3.2	3,485	-0.09%
2023/06/05	5.3	207.25	22.1	208.86	206.50	-16.8	3,511	-0.48%
2023/06/02	14.2	204.14	15	205.57	205.00	-0.8	3,541	-0.02%
2023/06/01	7.5	204.68	4	204.38	204.50	3.5	3,504	0.10%
2023/05/31	31.9	203.59	3	203.00	202.50	28.9	3,503	0.82%
2023/05/30	17.2	207.15	6.1	207.43	207.00	11.1	3,107	0.36%
2023/05/29	14.5	205.25	29.4	208.90	210.50	-14.9	3,138	-0.48%
2023/05/26	15.3	206.26	2.2	207.09	206.00	13.1	3,217	0.41%
2023/05/25	33.1	204.96	7.3	206.00	206.00	25.8	3,242	0.80%
2023/05/24	12.7	210.11	2	210.25	210.00	10.7	3,172	0.34%
2023/05/23	2.4	214.41	0.2	216.67	213.50	2.2	3,159	0.07%
2023/05/22	13.3	213.53	11.1	215.91	215.00	2.2	3,147	0.07%
2023/05/19	3.7	215.72	0.1	217.89	216.00	3.6	3,116	0.12%
2023/05/18	10.2	217.99	10.1	216.99	218.00	0.1	3,094	0.00%
2023/05/17	19.4	211.35	5.4	212.32	214.00	14	3,068	0.46%
2023/05/16	17.1	207.81	1.5	207.92	208.00	15.7	3,025	0.52%
2023/05/15	29.5	211.09	4.1	210.11	209.00	25.3	2,976	0.85%
2023/05/12	10.9	223.20	2.1	225.25	222.00	8.8	2,870	0.31%
2023/05/11	2.8	224.58	0	0.00	224.50	2.8	2,869	0.10%
2023/05/10	1.1	224.00	3.2	226.43	225.00	-2.1	2,865	-0.07%
2023/05/09	6.4	224.67	1.1	225.45	224.00	5.3	2,871	0.19%
2023/05/08	4.5	224.07	13.7	225.24	226.00	-9.3	2,916	-0.32%
2023/05/05	10.3	220.45	0.1	221.89	220.50	10.2	2,927	0.35%
2023/05/04	13.5	221.58	3	220.67	221.00	10.5	2,964	0.35%
2023/05/03	6.5	222.69	1	222.00	222.50	5.5	3,053	0.18%
2023/05/02	1.1	224.51	3	224.67	225.00	-1.9	3,204	-0.06%
2023/04/28	1.4	222.61	1.1	223.00	223.00	0.4	3,353	0.01%
2023/04/27	3.4	220.34	2	221.00	220.00	1.3	3,367	0.04%
2023/04/26	4	224.25	2.4	224.75	224.50	1.6	3,405	0.05%
2023/04/25	1.7	222.67	1	227.50	222.00	0.7	3,445	0.02%
2023/04/24	3.1	224.82	1	225.50	226.00	2.1	3,480	0.06%
2023/04/21	1.1	225.01	1.2	227.34	225.50	-0.1	3,539	0.00%
2023/04/20	2.2	226.73	1.6	228.12	225.00	0.7	3,573	0.02%
2023/04/19	3.1	228.16	3	228.67	229.00	0.1	3,648	0.00%
2023/04/18	0.1	229.27	1.3	229.88	230.00	-1.3	3,680	-0.03%
2023/04/17	4	229.05	1	230.01	230.00	3	3,728	0.08%
2023/04/14	1.6	232.87	0.3	231.80	233.50	1.3	3,781	0.03%
2023/04/13	2.2	227.59	45	227.27	229.50	-42.8	3,762	-1.14%
2023/04/12	4.3	226.92	6	228.33	228.00	-1.7	3,757	-0.05%
2023/04/11	5.6	227.42	11.2	228.14	228.00	-5.6	3,822	-0.15%
2023/04/10	1.1	224.02	1	225.50	224.00	0.1	3,813	0.00%
2023/04/07	1.1	223.09	2	222.75	223.50	-0.9	3,815	-0.02%
2023/04/06	5.3	221.27	1	223.48	220.50	4.3	3,818	0.11%
2023/03/31	17.3	222.10	8	223.06	223.50	9.3	3,812	0.25%
2023/03/30	13.5	225.22	3.2	226.28	225.50	10.3	3,779	0.27%
2023/03/29	32.1	225.91	25	226.74	228.50	7.1	3,820	0.19%
2023/03/28	2	232.50	10	232.95	233.00	-8	3,831	-0.21%
2023/03/27	3.5	232.50	1	233.48	233.00	2.5	3,875	0.06%
2023/03/24	13.4	231.93	5.4	231.23	232.00	8	3,946	0.20%
2023/03/23	1.3	234.51	4.7	236.05	237.00	-3.4	4,007	-0.08%
2023/03/22	6.3	231.81	16.1	233.21	234.00	-9.8	4,075	-0.24%
2023/03/21	3.2	228.68	3.4	229.26	229.00	-0.3	4,096	-0.01%
2023/03/20	2	229.01	3	230.17	231.00	-1	4,108	-0.02%
2023/03/17	3.1	229.69	3.2	230.05	230.00	-0.1	4,176	0.00%
2023/03/16	2.2	227.32	3.1	227.69	228.00	-0.8	4,233	-0.02%
2023/03/15	7.1	230.58	5.4	231.22	229.50	1.7	4,274	0.04%
2023/03/14	12.2	229.62	11.4	230.26	229.50	0.8	4,387	0.02%
2023/03/13	7.2	231.50	12.7	232.49	234.50	-5.5	4,432	-0.12%
2023/03/10	7.9	229.70	2.1	227.14	227.00	5.8	4,479	0.13%
2023/03/09	3	234.17	8.6	234.42	234.50	-5.6	4,549	-0.12%
2023/03/08	14.1	232.15	13	232.12	232.50	1.1	4,662	0.02%
2023/03/07	5.3	230.47	18.2	231.67	232.00	-12.9	4,677	-0.27%
2023/03/06	4.1	227.38	3.3	227.85	228.00	0.8	4,672	0.02%
2023/03/03	15.1	226.87	5.2	227.68	226.00	9.9	4,698	0.21%
2023/03/02	5.1	227.90	2	226.00	226.00	3.1	4,705	0.06%
2023/03/01	4.2	221.06	50.1	226.10	229.00	-45.9	4,719	-0.97%
2023/02/24	47.9	223.43	17	224.26	225.50	30.9	4,679	0.66%
2023/02/23	44.6	225.37	9	225.83	225.00	35.6	4,601	0.77%
2023/02/22	3.8	226.58	3	227.00	228.00	0.8	4,582	0.02%
2023/02/21	6.9	229.07	4.6	229.22	228.50	2.3	4,632	0.05%
2023/02/20	4.2	230.29	0	0.00	231.00	4.2	4,741	0.09%
2023/02/17	4.5	231.33	11	231.77	231.50	-6.5	4,878	-0.13%
2023/02/16	17.4	232.40	9.1	233.54	231.50	8.3	5,111	0.16%
2023/02/15	3.6	233.31	56.1	233.96	234.50	-52.6	5,189	-1.01%
2023/02/14	6	232.42	4	233.75	234.00	2	5,211	0.04%
2023/02/13	11.4	231.08	10.4	232.73	232.00	1	5,279	0.02%
2023/02/10	2.9	230.93	5.1	232.60	233.00	-2.2	5,374	-0.04%
2023/02/09	2.3	228.44	4	231.38	230.50	-1.8	5,448	-0.03%
2023/02/08	2.1	228.80	5.1	230.49	230.50	-3	5,505	-0.05%
2023/02/07	6.4	228.39	2	230.48	227.50	4.3	5,546	0.08%
2023/02/06	12.4	225.12	10	227.54	227.50	2.4	5,624	0.04%
2023/02/03	4.3	230.67	4	232.12	230.00	0.2	5,683	0.00%
2023/02/02	21.4	231.90	10	231.80	231.00	11.4	5,802	0.20%
2023/02/01	18.3	231.53	36.2	232.14	234.50	-17.9	5,861	-0.31%
2023/01/31	30.2	229.76	7.7	225.53	225.00	22.5	5,892	0.38%
2023/01/30	5.4	236.28	15.2	239.63	240.00	-9.8	5,957	-0.16%
2023/01/17	5.5	230.48	2.8	230.21	230.00	2.6	6,103	0.04%
2023/01/16	8.5	230.60	24	229.29	231.50	-15.5	6,219	-0.25%
2023/01/13	13.6	222.69	6.3	222.87	222.00	7.3	6,186	0.12%
2023/01/12	12.1	227.47	5.1	226.12	226.00	7	6,222	0.11%
2023/01/11	6.4	231.18	7.1	231.29	229.50	-0.7	6,197	-0.01%
2023/01/10	7.1	231.57	10.5	231.35	233.00	-3.5	6,169	-0.06%
2023/01/09	18.5	228.96	24.4	228.00	231.00	-5.9	6,147	-0.10%
2023/01/06	9.4	222.27	7.2	223.57	224.00	2.2	6,105	0.04%
2023/01/05	10.6	222.93	9.1	223.57	220.00	1.5	6,188	0.02%
2023/01/04	14.2	221.11	21.9	220.79	223.00	-7.7	6,173	-0.12%
2023/01/03	4.2	213.50	7.3	216.24	217.00	-3	6,169	-0.05%
2022/12/30	4.1	216.62	3.5	217.23	217.00	0.6	6,159	0.01%
2022/12/29	10.8	210.44	10.3	211.69	214.00	0.6	6,147	0.01%
2022/12/28	7.3	216.08	27.3	215.55	215.00	-20	6,115	-0.33%
2022/12/27	1.1	219.47	11.3	219.43	219.50	-10.2	6,115	-0.17%
2022/12/26	2.2	215.73	1	215.50	215.50	1.2	6,104	0.02%
2022/12/23	2.3	216.22	2.7	216.60	216.50	-0.4	6,133	-0.01%
2022/12/22	12.1	217.02	6	216.67	215.50	6.1	6,134	0.10%
2022/12/21	6.4	217.66	12.9	219.22	219.50	-6.4	6,135	-0.10%
2022/12/20	17	215.65	24.5	215.12	213.50	-7.6	6,070	-0.12%
2022/12/19	4	218.00	9	218.06	218.00	-5	6,046	-0.08%
2022/12/16	24.5	214.18	12.5	214.95	214.50	12	6,013	0.20%
2022/12/15	8.3	216.94	15.4	217.57	219.50	-7	5,964	-0.12%
2022/12/14	11.1	212.14	9	213.39	213.50	2.1	5,875	0.04%
2022/12/13	5.1	211.00	4.5	212.99	209.50	0.6	5,819	0.01%
2022/12/12	5.6	211.55	8	211.19	210.50	-2.4	5,785	-0.04%
2022/12/09	4.1	211.27	3.1	211.39	212.50	1	5,812	0.02%
2022/12/08	6.8	205.21	14.8	206.59	210.00	-8.1	5,767	-0.14%
2022/12/07	7.6	209.71	16	208.19	208.00	-8.4	5,742	-0.15%
2022/12/06	7.1	212.55	41.4	212.64	214.50	-34.3	5,700	-0.60%
2022/12/05	9.1	211.79	13.8	212.49	212.00	-4.7	5,617	-0.08%
2022/12/02	17.7	210.29	19.7	209.26	211.50	-2	5,573	-0.04%
2022/12/01	22.3	204.07	22.1	204.55	205.00	0.2	5,502	0.00%
2022/11/30	18.3	196.63	31	197.74	201.50	-12.8	5,393	-0.24%
2022/11/29	5.1	189.79	5.3	191.28	192.50	-0.2	5,291	0.00%
2022/11/28	7.1	189.20	7	191.86	191.00	0.1	5,335	0.00%
2022/11/25	8.1	193.00	12	193.79	192.50	-3.9	5,362	-0.07%
2022/11/24	13.4	190.48	10.4	191.43	191.50	3.1	5,406	0.06%
2022/11/23	4	188.62	4.1	187.86	188.50	0	5,450	0.00%
2022/11/22	5.2	184.39	2	184.50	184.50	3.2	5,590	0.06%
2022/11/21	10.2	182.48	6.1	184.35	186.00	4.2	5,572	0.07%
2022/11/18	23.1	184.91	12.2	185.67	185.50	10.8	5,499	0.20%
2022/11/17	13.3	184.54	10.3	184.52	185.50	3	5,496	0.05%
2022/11/16	42.4	188.33	13	188.15	187.50	29.4	5,437	0.54%
2022/11/15	20.8	191.83	14.4	192.25	195.00	6.3	5,314	0.12%
2022/11/14	27.6	183.68	63.6	185.95	190.00	-35.9	5,173	-0.69%
2022/11/11	15.8	173.52	19.4	175.86	173.00	-3.6	4,939	-0.07%
2022/11/10	21.1	168.96	22	168.02	168.50	-0.9	4,844	-0.02%
2022/11/09	16.2	167.62	25	168.92	169.50	-8.8	4,807	-0.18%
2022/11/08	18.5	165.48	31.8	165.45	166.00	-13.3	4,751	-0.28%
2022/11/07	39	157.33	36.1	159.67	159.50	3	4,654	0.06%
2022/11/04	13	152.81	8.1	154.63	157.50	4.9	4,614	0.11%
2022/11/03	5.2	151.45	21.5	153.18	154.00	-16.3	4,559	-0.36%
2022/11/02	25.5	151.94	14.2	151.82	151.50	11.3	4,542	0.25%
2022/11/01	16.9	153.79	7.5	154.21	154.50	9.4	4,472	0.21%
2022/10/31	43.1	147.30	18	147.08	149.00	25.1	4,408	0.57%
2022/10/28	14.4	150.76	11.4	150.97	149.50	3	4,307	0.07%
2022/10/27	98.5	148.84	65.8	149.52	150.00	32.7	4,273	0.76%
2022/10/26	26.3	141.61	20.1	142.25	143.00	6.2	4,203	0.15%
2022/10/25	54.6	145.20	23.2	144.11	141.50	31.4	4,013	0.78%
2022/10/24	23.7	161.92	362.5	159.43	157.00	-338.8	3,771	-8.98%	大賣/鉅額交易
2022/10/21	7.8	164.96	4	166.13	164.50	3.8	3,647	0.10%
2022/10/20	6	166.88	3	168.83	168.50	3	3,622	0.08%
2022/10/19	18.5	175.01	14.2	173.82	172.00	4.3	3,587	0.12%
2022/10/18	2.1	173.83	2.2	175.14	175.00	-0.1	3,606	0.00%
2022/10/17	1.2	169.25	16	171.97	172.00	-14.8	3,640	-0.41%
2022/10/14	28.1	170.90	13.1	171.54	170.50	15	3,684	0.41%
2022/10/13	18.9	170.34	22.4	166.03	165.50	-3.6	3,736	-0.10%
2022/10/12	0.8	176.03	0.2	178.50	178.00	0.6	3,744	0.02%
2022/10/11	14.5	178.50	12.2	176.80	176.00	2.3	3,768	0.06%
2022/10/07	7.3	186.61	3	187.00	186.50	4.3	3,775	0.12%
2022/10/06	2	190.00	4	190.63	190.00	-2	3,785	-0.05%
2022/10/05	22.1	190.05	24.1	190.63	190.00	-2	3,825	-0.05%
2022/10/04	17.6	183.99	28.2	185.30	186.50	-10.6	3,820	-0.28%
2022/10/03	1.7	179.00	0.1	181.00	179.00	1.6	3,825	0.04%
2022/09/30	2.2	179.55	5.1	180.42	182.50	-3	3,889	-0.08%
2022/09/29	7.2	183.48	4	183.75	182.50	3.2	3,913	0.08%
2022/09/28	4.4	183.20	1	183.00	181.50	3.4	3,983	0.09%
2022/09/27	5.8	185.62	5	185.80	186.00	0.8	3,991	0.02%
2022/09/26	27.5	186.78	8	185.38	185.50	19.5	4,059	0.48%
2022/09/23	14.2	194.76	28.1	195.18	193.00	-13.9	4,243	-0.33%
2022/09/22	22.8	192.79	5.1	192.04	192.00	17.7	4,275	0.41%
2022/09/21	1.1	196.53	10.1	197.50	197.50	-9	4,282	-0.21%
2022/09/20	17.4	197.32	10.1	197.75	197.50	7.3	4,300	0.17%
2022/09/19	0.1	197.57	4	197.38	198.50	-3.9	4,319	-0.09%
2022/09/16	8.3	197.78	5.1	198.00	197.00	3.2	4,348	0.07%
2022/09/15	10.2	196.53	7.1	199.29	199.50	3.2	4,336	0.07%
2022/09/14	18.7	196.44	6.1	196.68	196.50	12.7	4,370	0.29%
2022/09/13	10	202.45	13.2	202.96	202.00	-3.2	4,356	-0.07%
2022/09/12	12.1	197.97	25.2	199.04	200.00	-13	4,365	-0.30%
2022/09/08	20.5	192.32	23	192.89	193.50	-2.6	4,377	-0.06%
2022/09/07	20.9	188.56	8	189.00	187.50	12.9	4,426	0.29%
2022/09/06	9.1	192.51	12.2	193.04	192.50	-3.1	4,433	-0.07%
2022/09/05	11.4	189.76	8.2	189.93	190.00	3.2	4,447	0.07%
2022/09/02	24	189.42	11	189.64	188.50	13	4,427	0.29%
2022/09/01	29.4	192.15	16	193.38	193.00	13.4	4,365	0.31%
2022/08/31	10.8	197.77	5.4	197.96	197.00	5.4	4,317	0.13%
2022/08/30	19.6	199.32	11.2	200.67	200.50	8.4	4,272	0.20%
2022/08/29	44.7	203.22	8.7	201.33	199.00	36.1	4,211	0.86%
2022/08/26	1.1	218.24	6.2	219.37	220.00	-5	4,053	-0.12%
2022/08/25	7	214.15	10	215.40	215.50	-3	4,054	-0.07%
2022/08/24	7.2	211.45	5	212.40	212.00	2.2	4,085	0.05%
2022/08/23	4.8	213.57	3.7	213.25	213.00	1.1	4,197	0.03%
2022/08/22	5.4	216.28	4	217.50	217.50	1.4	4,231	0.03%
2022/08/19	7.4	218.85	4	220.00	219.00	3.4	4,286	0.08%
2022/08/18	13.4	221.73	4.2	221.62	222.00	9.2	4,344	0.21%
2022/08/17	13.2	224.04	10	224.80	225.00	3.2	4,365	0.07%
2022/08/16	11	222.78	11.3	224.35	224.50	-0.3	4,360	-0.01%
2022/08/15	4.8	226.47	10.6	226.36	226.00	-5.8	4,379	-0.13%
2022/08/12	1.2	222.91	8.1	222.18	223.50	-6.9	4,390	-0.16%
2022/08/11	24.1	220.09	15	218.57	218.50	9.1	4,434	0.20%
2022/08/10	7.4	218.90	4.2	220.48	221.00	3.2	4,526	0.07%
2022/08/09	7.2	218.95	5.1	219.31	220.00	2.1	4,579	0.05%
2022/08/08	4.6	217.66	22.4	217.01	219.00	-17.8	4,631	-0.38%
2022/08/05	4	216.00	22.1	213.05	216.00	-18.1	4,738	-0.38%
2022/08/04	6.1	204.83	5.1	205.70	204.50	1.1	4,812	0.02%
2022/08/03	19.8	206.15	6	204.00	203.50	13.8	4,860	0.28%
2022/08/02	4.7	211.51	7.6	213.02	213.00	-2.9	4,917	-0.06%
2022/08/01	1.5	211.08	1.2	212.87	213.00	0.3	4,891	0.01%
2022/07/29	2.4	209.59	15.4	209.31	211.50	-13	4,887	-0.27%
2022/07/28	7	203.29	7.1	203.93	204.00	-0.1	4,848	0.00%
2022/07/27	8	201.88	5.1	203.21	203.50	2.9	4,840	0.06%
2022/07/26	4.1	203.20	11	204.45	202.50	-6.9	4,841	-0.14%
2022/07/25	3.3	197.96	3.4	199.10	199.00	0	4,789	0.00%
2022/07/22	2.2	198.79	6.1	199.34	201.00	-3.9	4,782	-0.08%
2022/07/21	2.1	192.87	12	194.42	197.00	-9.9	4,763	-0.21%
2022/07/20	8.1	188.90	10.6	190.12	191.00	-2.5	4,751	-0.05%
2022/07/19	7.3	187.88	5.2	189.15	187.50	2.2	4,705	0.05%
2022/07/18	5.6	186.80	4	188.63	186.50	1.6	4,586	0.04%
2022/07/15	13.9	187.09	1.1	185.68	185.50	12.8	4,556	0.28%
2022/07/14	0.6	191.79	0	0.00	192.50	0.6	4,501	0.01%
2022/07/13	8	189.88	8.2	190.28	190.00	-0.2	4,479	0.00%
2022/07/12	17	186.92	3	187.83	188.00	14	4,433	0.31%
2022/07/11	19.5	192.02	4	193.38	192.00	15.5	4,403	0.35%
2022/07/08	11.3	191.76	4	191.88	192.50	7.3	4,387	0.17%
2022/07/07	12.3	191.27	6.1	192.43	192.00	6.1	4,320	0.14%
2022/07/06	6.1	192.08	9.2	192.67	190.50	-3.1	4,299	-0.07%
2022/07/05	9.2	190.35	9	189.51	191.00	0.2	4,257	0.00%
2022/07/04	11.5	187.04	6.1	189.66	188.00	5.4	4,221	0.13%
2022/07/01	34.9	192.28	3.1	193.63	189.00	31.8	4,171	0.76%
2022/06/30	9.3	212.65	2.6	210.06	208.50	6.8	3,982	0.17%
2022/06/29	1	212.00	5	216.10	217.00	-4	3,968	-0.10%
2022/06/28	7	213.79	6.5	215.03	214.50	0.5	3,951	0.01%
2022/06/27	6.6	208.31	19.2	209.42	212.50	-12.7	3,931	-0.32%
2022/06/24	11.2	204.84	7.1	206.00	205.00	4.1	3,893	0.11%
2022/06/23	27.2	201.41	10.1	202.71	203.00	17.1	3,881	0.44%
2022/06/22	44.4	205.00	12	207.38	202.50	32.4	3,856	0.84%
2022/06/21	11.2	223.24	14.1	222.93	224.50	-2.9	3,795	-0.08%
2022/06/20	7.6	218.47	5.2	219.11	216.00	2.5	3,762	0.07%
2022/06/17	12.3	219.99	1.3	221.12	218.50	11	3,721	0.30%
2022/06/16	13.1	230.50	24.1	229.20	227.00	-11	3,682	-0.30%
2022/06/15	5	224.41	9.2	225.84	226.50	-4.1	3,657	-0.11%
2022/06/14	3.3	217.05	2	217.27	217.50	1.2	3,667	0.03%
2022/06/13	3.1	219.99	3.1	219.86	221.00	0	3,692	0.00%
2022/06/10	6.1	224.26	2.1	224.03	223.50	4	3,695	0.11%
2022/06/09	8.1	230.19	6	230.50	228.50	2.1	3,678	0.06%
2022/06/08	4.3	228.84	2.2	230.01	231.00	2.1	3,669	0.06%
2022/06/07	3.2	221.10	3	222.83	223.00	0.2	3,673	0.00%
2022/06/06	5.1	221.49	3	222.83	222.50	2.1	3,685	0.06%
2022/06/02	4.2	218.98	7.3	221.04	222.50	-3.1	3,741	-0.08%
2022/06/01	9.4	222.71	16.8	224.39	222.50	-7.4	3,777	-0.20%
2022/05/31	15.3	220.96	22.2	221.99	225.00	-6.9	3,766	-0.18%
2022/05/30	9.1	214.68	11.3	215.45	215.50	-2.2	3,614	-0.06%
2022/05/27	5.3	208.94	7.5	208.33	210.00	-2.3	3,562	-0.06%
2022/05/26	20.9	202.51	2	203.50	199.00	18.9	3,544	0.53%
2022/05/25	3.2	204.06	3	204.00	204.50	0.2	3,542	0.01%
2022/05/24	8	205.50	5.2	204.01	202.50	2.8	3,533	0.08%
2022/05/23	2.2	204.17	6	205.83	205.50	-3.9	3,531	-0.11%
2022/05/20	7.4	205.02	7	204.64	205.00	0.4	3,521	0.01%
2022/05/19	7.7	200.15	5	202.10	204.50	2.7	3,476	0.08%
2022/05/18	12.1	202.09	16.7	203.67	207.00	-4.7	3,413	-0.14%
2022/05/17	8.5	194.66	2	194.25	194.50	6.5	3,293	0.20%
2022/05/16	20.9	194.46	4.4	194.00	193.00	16.6	3,230	0.51%
2022/05/13	17.6	194.95	7.5	194.00	192.50	10.1	3,176	0.32%
2022/05/12	24.7	202.41	19.5	203.22	199.50	5.2	3,064	0.17%
2022/05/11	26.3	211.33	3	212.00	212.50	23.3	2,992	0.78%
2022/05/10	31.5	215.97	15.1	215.45	215.50	16.4	2,941	0.56%
2022/05/09	12.8	228.84	14	227.61	225.00	-1.2	2,834	-0.04%
2022/05/06	14.7	235.69	3	236.02	236.50	11.7	2,866	0.41%
2022/05/05	20.6	244.00	1.5	243.10	242.00	19	2,894	0.66%
2022/05/04	13.5	242.33	5.1	243.08	244.00	8.4	2,889	0.29%
2022/05/03	8.3	235.75	6.5	237.29	239.00	1.8	2,911	0.06%
2022/04/29	7.1	236.37	3.3	237.95	236.50	3.8	2,934	0.13%
2022/04/28	3.7	234.60	7	234.94	236.00	-3.3	2,942	-0.11%
2022/04/27	5.1	236.21	1.2	235.11	234.50	3.9	2,906	0.13%
2022/04/26	6.2	238.22	8.1	243.01	245.00	-1.8	2,883	-0.06%
2022/04/25	7.5	238.12	4	238.50	236.50	3.5	2,859	0.12%
2022/04/22	7.8	242.10	3	242.34	242.50	4.8	2,844	0.17%
2022/04/21	6	246.34	3.1	246.67	246.50	3	2,945	0.10%
2022/04/20	6	244.88	2	244.01	243.50	4	2,951	0.13%
2022/04/19	5.2	245.95	2	247.00	247.50	3.2	2,947	0.11%
2022/04/18	1.4	244.42	2.1	246.49	247.00	-0.7	2,954	-0.02%
2022/04/15	7.2	249.26	2	249.04	247.00	5.1	2,954	0.17%
2022/04/14	1.1	253.32	6.3	251.06	254.00	-5.2	2,959	-0.17%
2022/04/13	1	246.01	1	247.00	248.50	0	2,963	0.00%
2022/04/12	2.2	244.04	1.1	245.39	245.50	1.1	2,974	0.04%
2022/04/11	9.4	246.17	1.2	242.92	242.00	8.2	2,936	0.28%
2022/04/08	5.2	253.44	0.6	256.25	253.00	4.6	2,900	0.16%
2022/04/07	6.5	256.56	5.4	256.65	256.00	1.1	2,895	0.04%
2022/04/06	1.7	258.21	14.9	257.27	260.00	-13.2	2,863	-0.46%
2022/04/01	3.6	251.72	1.4	252.43	253.00	2.2	2,840	0.08%
2022/03/31	4.4	253.75	14.5	255.33	253.50	-10.1	2,804	-0.36%
2022/03/30	3.2	253.91	5.5	253.09	254.00	-2.2	2,771	-0.08%
2022/03/29	0.2	248.39	33	250.35	251.00	-32.8	2,750	-1.19%
2022/03/28	4.6	241.70	0.1	241.00	242.00	4.5	2,734	0.16%
2022/03/25	4.6	249.35	11	249.14	248.00	-6.4	2,709	-0.23%
2022/03/24	4.2	252.25	4	252.50	252.50	0.2	2,728	0.01%
2022/03/23	0.3	252.82	3.3	253.77	255.00	-2.9	2,740	-0.11%
2022/03/22	2.4	248.75	2.5	250.90	251.00	-0.1	2,738	0.00%
2022/03/21	8.5	249.31	11	248.91	248.50	-2.5	2,746	-0.09%
2022/03/18	5.4	245.31	0.1	246.50	246.00	5.3	2,746	0.19%
2022/03/17	2.5	240.76	3.2	241.77	241.00	-0.7	2,705	-0.03%
2022/03/16	6.2	229.01	3	230.33	230.00	3.2	2,639	0.12%
2022/03/15	6.3	233.84	1.1	234.48	233.00	5.3	2,590	0.20%
2022/03/14	13.2	238.01	1	237.00	238.50	12.2	2,565	0.48%
2022/03/11	7.8	240.76	0	242.50	238.50	7.8	2,591	0.30%
2022/03/10	4.5	243.05	2	243.78	244.50	2.5	2,582	0.10%
2022/03/09	7.9	235.18	1.1	235.18	235.00	6.8	2,554	0.26%
2022/03/08	31.7	235.53	35	233.63	232.50	-3.3	2,547	-0.13%
2022/03/07	47.8	242.90	13.5	242.56	240.50	34.3	2,507	1.37%
2022/03/04	17	253.44	7.6	251.25	251.00	9.5	2,550	0.37%
2022/03/03	7.7	257.78	4.3	258.46	258.50	3.3	2,532	0.13%
2022/03/02	5.3	257.35	3	258.00	258.00	2.3	2,546	0.09%
2022/03/01	5.3	258.43	2.5	257.93	260.50	2.9	2,552	0.11%
2022/02/25	21.8	254.62	12	252.67	251.00	9.8	2,518	0.39%
2022/02/24	20.5	260.32	11	259.36	258.50	9.5	2,456	0.39%
2022/02/23	21	263.74	10	263.80	263.00	11	2,457	0.45%
2022/02/22	12.2	259.43	2.3	258.70	259.00	9.9	2,444	0.40%
2022/02/21	7.1	262.52	1.1	264.48	264.00	6.1	2,447	0.25%
2022/02/18	11.3	263.51	4.5	263.39	263.00	6.8	2,463	0.28%
2022/02/17	12.5	267.05	5.1	267.52	267.50	7.4	2,471	0.30%
2022/02/16	4.2	269.23	6.6	270.03	269.00	-2.4	2,479	-0.10%
2022/02/15	6.2	268.78	12.3	269.99	269.00	-6	2,477	-0.24%
2022/02/14	19.3	265.43	20.3	266.10	266.50	-1.1	2,459	-0.04%
2022/02/11	3.3	264.18	10.5	268.24	272.50	-7.2	2,522	-0.29%
2022/02/10	1.2	263.49	30	265.07	269.00	-28.8	2,503	-1.15%
2022/02/09	4.7	261.16	8.4	262.77	263.50	-3.7	2,490	-0.15%
2022/02/08	8.4	261.06	26.4	259.46	260.50	-18	2,468	-0.73%
2022/02/07	20.5	250.23	12	251.00	252.00	8.5	2,437	0.35%
2022/01/26	3.3	251.25	15.8	250.89	251.50	-12.5	2,421	-0.52%
2022/01/25	21.3	242.60	17.3	243.75	244.00	4	2,430	0.16%
2022/01/24	20.1	246.24	14.3	247.86	248.00	5.8	2,437	0.24%
2022/01/21	25.5	252.25	5.3	252.57	252.50	20.2	2,455	0.82%
2022/01/20	3.4	257.13	2.3	257.72	257.50	1.1	2,497	0.04%
2022/01/19	2.4	254.54	7.2	256.66	257.50	-4.8	2,593	-0.18%
2022/01/18	13.1	256.05	9.1	256.34	256.50	4.1	2,641	0.15%
2022/01/17	17.6	251.57	6	251.75	252.00	11.6	2,611	0.44%
2022/01/14	88.1	256.67	16.2	253.72	253.00	72	2,613	2.75%
2022/01/13	6.3	267.55	9.5	269.99	271.00	-3.2	2,563	-0.12%
2022/01/12	6.1	266.68	3	268.00	268.50	3.1	2,562	0.12%
2022/01/11	2.2	261.28	8.4	264.67	266.50	-6.2	2,560	-0.24%
2022/01/10	15.2	261.37	6	261.92	261.50	9.2	2,588	0.36%
2022/01/07	10.1	263.16	8.9	265.42	265.00	1.2	2,613	0.04%
2022/01/06	10.2	266.72	10.2	267.87	267.00	0	2,624	0.00%
2022/01/05	8.3	261.67	22.1	266.99	268.50	-13.9	2,634	-0.53%
2022/01/04	18.7	265.06	4.1	264.04	264.00	14.6	2,687	0.54%
2022/01/03	7.1	268.00	6.3	268.54	268.00	0.7	2,713	0.03%
2021/12/30	5.8	265.64	4.7	266.48	263.50	1.1	2,759	0.04%
2021/12/29	2	263.75	18.4	265.03	266.00	-16.4	2,824	-0.58%
2021/12/28	2.1	263.19	23.1	260.67	264.00	-21	2,916	-0.72%
2021/12/27	12.1	255.46	8.3	256.08	255.50	3.8	2,926	0.13%
2021/12/24	7.1	254.50	7.1	254.86	255.00	0	2,979	0.00%
2021/12/23	0	0.00	1.2	251.17	252.50	-1.2	3,031	-0.04%
2021/12/22	0.2	251.00	0.1	252.00	251.00	0.2	3,129	0.00%
2021/12/21	1.1	249.08	10.5	249.14	250.50	-9.4	3,215	-0.29%
2021/12/20	13.4	249.81	6.1	252.57	249.50	7.3	3,277	0.22%
2021/12/17	1.1	251.56	3	254.33	254.50	-1.9	3,279	-0.06%
2021/12/16	2.2	250.05	2	252.00	251.50	0.2	3,319	0.00%
2021/12/15	5.3	249.87	3.1	251.34	250.50	2.2	3,475	0.06%
2021/12/14	17.3	251.00	11.4	250.11	250.00	6	3,602	0.17%
2021/12/13	18.1	256.48	13	258.88	255.50	5.1	3,639	0.14%
2021/12/10	3.5	256.81	12.1	257.12	256.50	-8.6	3,666	-0.23%
2021/12/09	21.6	257.57	23.7	257.63	259.50	-2.1	3,716	-0.06%
2021/12/08	1.3	260.15	26	261.54	263.50	-24.7	3,728	-0.66%
2021/12/07	11.2	253.01	13.1	256.14	260.00	-1.9	3,755	-0.05%
2021/12/06	0	255.00	6	255.75	256.50	-6	3,734	-0.16%
2021/12/03	17.1	256.76	6.1	256.25	255.50	11.1	3,747	0.30%
2021/12/02	11.1	253.27	4	253.57	253.50	7.2	3,750	0.19%
2021/12/01	0.2	250.50	1	249.00	251.00	-0.8	3,773	-0.02%
2021/11/30	8	245.06	11.1	246.99	247.00	-3.1	3,776	-0.08%
2021/11/29	3.2	241.54	5	241.50	242.00	-1.8	3,714	-0.05%
2021/11/26	10.2	243.89	4.6	244.12	243.00	5.7	3,725	0.15%
2021/11/25	7.1	247.09	1.1	247.05	247.00	6.1	3,755	0.16%
2021/11/24	0.8	247.44	0	0.00	246.50	0.8	3,781	0.02%
2021/11/23	5.9	245.73	2	246.00	246.00	3.9	3,824	0.10%
2021/11/22	12	247.06	1	247.00	246.00	11	3,856	0.28%
2021/11/19	10.1	251.75	5.1	251.30	251.00	5	3,845	0.13%
2021/11/18	14.3	254.06	9.6	255.09	253.50	4.7	3,865	0.12%
2021/11/17	11.7	250.62	1.3	251.10	251.00	10.4	3,890	0.27%
2021/11/16	9.8	251.03	4	251.50	252.00	5.8	3,946	0.15%
2021/11/15	11.3	248.93	3.2	248.28	248.50	8.1	3,973	0.20%
2021/11/12	17.2	252.99	0	0.00	252.00	17.2	3,980	0.43%
2021/11/11	7.1	258.20	2	256.50	257.50	5.1	3,977	0.13%
2021/11/10	20.8	253.11	4.6	251.50	251.00	16.2	3,994	0.41%
2021/11/09	7.4	259.65	2.2	259.51	260.50	5.2	3,934	0.13%
2021/11/08	5.2	262.27	0	265.00	261.50	5.1	3,916	0.13%
2021/11/05	1.2	264.27	1.1	260.94	265.00	0.1	3,930	0.00%
2021/11/04	6	261.99	3.2	260.56	260.50	2.9	3,976	0.07%
2021/11/03	8.3	265.61	21.3	263.28	263.00	-13	3,970	-0.33%
2021/11/02	11.2	269.59	8.6	270.54	269.50	2.6	3,941	0.07%
2021/11/01	4.2	271.60	21.6	273.73	275.00	-17.4	3,937	-0.44%
2021/10/29	11.4	262.17	25.1	261.89	266.00	-13.8	3,933	-0.35%
2021/10/28	1	267.47	3.6	268.95	268.50	-2.5	3,907	-0.06%
2021/10/27	13.5	260.63	20.3	263.09	270.50	-6.9	3,886	-0.18%
2021/10/26	7.1	257.33	4.3	256.91	256.00	2.8	3,841	0.07%
2021/10/25	1	242.09	2.1	245.24	245.00	-1.1	3,791	-0.03%
2021/10/22	22.1	242.59	4.1	241.27	242.00	18	3,811	0.47%
2021/10/21	5.1	241.16	6	243.58	244.00	-0.9	3,820	-0.02%
2021/10/20	4.1	238.78	6.1	239.92	240.50	-2	3,778	-0.05%
2021/10/19	1.2	238.66	2.1	237.54	237.50	-0.9	3,754	-0.02%
2021/10/18	11.4	234.90	3.1	234.61	234.50	8.3	3,757	0.22%
2021/10/15	3.5	230.87	9.3	232.37	233.50	-5.7	3,749	-0.15%
2021/10/14	13.8	229.46	7	229.14	229.50	6.8	3,758	0.18%
2021/10/13	11	232.58	9	232.44	231.50	2	3,751	0.05%
2021/10/12	25.3	229.96	18	231.50	234.00	7.3	3,741	0.19%
2021/10/08	9.6	235.69	5	235.90	236.00	4.6	3,674	0.12%
2021/10/07	4.7	231.44	9.2	232.13	234.00	-4.5	3,663	-0.12%
2021/10/06	18.3	229.28	2.4	227.50	226.50	15.9	3,629	0.44%
2021/10/05	24.8	228.02	20.6	227.27	229.50	4.2	3,560	0.12%
2021/10/04	4.7	236.59	9.4	236.85	235.00	-4.7	3,478	-0.13%
2021/10/01	16	238.50	19	237.39	237.00	-3	3,467	-0.09%
2021/09/30	11.7	245.70	12	245.50	246.00	-0.4	3,463	-0.01%
2021/09/29	19.8	240.14	15.5	239.60	240.00	4.2	3,420	0.12%
2021/09/28	6.1	244.19	6.1	244.36	246.00	0	3,350	0.00%
2021/09/27	7.6	246.62	7.4	247.64	247.00	0.2	3,282	0.01%
2021/09/24	7.2	253.98	7.1	252.71	252.00	0.1	3,225	0.00%
2021/09/23	11.1	254.49	6	255.42	254.00	5.1	3,224	0.16%
2021/09/22	47.5	247.22	41.2	244.33	249.00	6.4	3,187	0.20%
2021/09/17	35	259.79	12.2	259.14	255.50	22.8	3,037	0.75%
2021/09/16	33.2	272.91	25.1	270.96	268.50	8.1	2,934	0.28%
2021/09/15	21.5	275.63	17.2	275.87	277.00	4.3	2,905	0.15%
2021/09/14	8.2	279.91	9.4	280.02	281.00	-1.1	2,919	-0.04%
2021/09/13	12.2	272.37	20.7	271.89	272.00	-8.4	2,904	-0.29%
2021/09/10	21.6	267.84	10.1	268.38	266.50	11.5	2,905	0.40%
2021/09/09	3.1	263.65	15.5	262.65	264.50	-12.4	2,908	-0.43%
2021/09/08	8.1	253.89	2	256.00	259.50	6.1	2,933	0.21%
2021/09/07	13.3	257.49	0.3	256.26	258.00	12.9	2,979	0.43%
2021/09/06	21.3	250.07	58.6	250.87	253.50	-37.3	2,971	-1.26%
2021/09/03	14.8	256.96	4.6	257.22	256.50	10.3	2,932	0.35%
2021/09/02	12.9	261.11	1.3	262.56	259.50	11.6	2,896	0.40%
2021/09/01	36.3	262.91	16	262.94	260.50	20.3	2,859	0.71%
2021/08/31	11.5	261.74	23	264.11	266.50	-11.5	2,830	-0.41%
2021/08/30	8.8	262.76	6.2	264.65	266.00	2.6	2,786	0.09%
2021/08/27	7.5	259.09	19.4	260.69	263.00	-11.9	2,752	-0.43%
2021/08/26	5.1	247.60	21.5	250.07	254.00	-16.4	2,699	-0.61%
2021/08/25	2.6	244.93	9.2	247.27	244.50	-6.6	2,681	-0.24%
2021/08/24	7.7	244.16	7.2	245.76	247.00	0.5	2,668	0.02%
2021/08/23	21.8	242.43	13.7	241.71	243.50	8.1	2,664	0.30%
2021/08/20	3.1	234.44	7.2	232.38	233.00	-4.1	2,642	-0.16%
2021/08/19	4.3	229.20	4	227.37	225.50	0.3	2,700	0.01%
2021/08/18	1.4	231.48	0	0.00	231.00	1.4	2,684	0.05%
2021/08/17	2.2	226.90	7	226.14	226.50	-4.8	2,666	-0.18%
2021/08/16	1.1	228.79	1.4	233.06	227.00	-0.3	2,675	-0.01%
2021/08/13	1.3	231.85	2.4	232.00	233.00	-1.1	2,676	-0.04%
2021/08/12	3.5	228.38	5	229.00	229.50	-1.5	2,677	-0.05%
2021/08/11	4.4	230.08	2.4	229.63	230.00	1.9	2,714	0.07%
2021/08/10	8.2	229.05	21.1	228.46	227.50	-12.9	2,750	-0.47%
2021/08/09	8.2	215.32	3.1	217.56	221.00	5.1	2,773	0.18%
2021/08/06	6.1	216.70	4	219.38	218.00	2.1	2,805	0.07%
2021/08/05	10.6	220.14	2.1	218.57	218.50	8.5	2,843	0.30%
2021/08/04	5.2	235.32	4.1	236.13	236.00	1.1	2,920	0.04%
2021/08/03	17.7	234.13	8.8	235.47	234.00	8.8	2,908	0.30%
2021/08/02	9.1	234.53	1.2	234.11	237.00	7.9	2,898	0.27%
2021/07/30	2.1	229.53	10.7	230.25	231.50	-8.6	2,857	-0.30%
2021/07/29	3	220.04	3	224.00	224.00	0	2,820	0.00%
2021/07/28	3.1	219.91	3	218.50	218.50	0.1	2,821	0.00%
2021/07/27	12.2	222.01	1.1	228.14	220.00	11	2,841	0.39%
2021/07/26	1.7	224.64	0	0.00	224.00	1.7	2,818	0.06%
2021/07/23	1.1	220.06	2	222.50	222.50	-0.9	2,819	-0.03%
2021/07/22	3	218.18	2	219.78	219.00	1	2,813	0.04%
2021/07/21	1	215.02	9.2	216.76	216.50	-8.2	2,799	-0.29%
2021/07/20	19.5	214.63	2	214.00	214.00	17.5	2,806	0.62%
2021/07/19	3.1	217.21	3	218.83	221.00	0.1	2,792	0.00%
2021/07/16	0	0.00	4.1	220.49	221.00	-4.1	2,807	-0.15%
2021/07/15	2.2	216.15	4	218.25	219.00	-1.9	2,830	-0.07%
2021/07/14	6.2	217.24	4	217.88	216.00	2.2	2,839	0.08%
2021/07/13	1.4	215.38	5.4	215.63	216.00	-4	2,841	-0.14%
2021/07/12	1.1	211.01	1.2	212.26	211.00	-0.1	2,854	0.00%
2021/07/09	6.1	207.93	4	208.50	208.50	2.1	2,865	0.07%
2021/07/08	3.1	210.81	9.1	211.99	212.50	-6	2,878	-0.21%
2021/07/07	5.2	209.59	12.1	209.70	210.00	-6.9	2,862	-0.24%
2021/07/06	1.3	207.50	11.8	207.32	208.50	-10.5	2,845	-0.37%
2021/07/05	1	204.50	9.1	206.10	207.00	-8.1	2,847	-0.28%
2021/07/02	0.2	201.29	3.8	201.09	201.50	-3.6	2,844	-0.13%
2021/07/01	15.4	200.29	1	201.00	201.00	14.4	2,838	0.51%
2021/06/30	2.2	201.64	0	0.00	202.50	2.2	2,836	0.08%
2021/06/29	4.2	202.79	2.2	203.64	202.50	2	2,812	0.07%
2021/06/28	6.3	204.86	2	205.00	204.00	4.3	2,818	0.15%
2021/06/25	6.1	208.42	2.2	209.07	207.00	3.9	2,854	0.14%
2021/06/24	3.9	208.80	6.2	208.18	210.00	-2.3	2,848	-0.08%
2021/06/23	0.1	204.50	5.8	205.76	205.50	-5.7	2,868	-0.20%
2021/06/22	1	203.00	4.2	202.33	201.50	-3.2	2,813	-0.11%
2021/06/21	1.2	200.48	0	0.00	200.50	1.2	2,784	0.04%
2021/06/18	1.2	199.62	0	0.00	200.50	1.2	2,756	0.04%
2021/06/17	16.1	197.63	4	199.50	200.50	12.1	2,733	0.44%
2021/06/16	17.2	201.27	2	200.00	200.00	15.2	2,765	0.55%
2021/06/15	0.2	206.74	0	207.00	207.50	0.2	2,735	0.01%
2021/06/11	1	206.97	1.4	205.06	207.00	-0.3	2,757	-0.01%
2021/06/10	1.4	204.11	0.3	204.00	204.50	1.1	2,828	0.04%
2021/06/09	1.4	202.45	0.1	203.50	203.00	1.4	2,867	0.05%
2021/06/08	1.2	204.42	2	204.00	204.00	-0.8	2,930	-0.03%
2021/06/07	3.6	204.91	2	204.50	204.50	1.6	3,054	0.05%
2021/06/04	1	205.05	2	206.00	207.00	-1	3,072	-0.03%
2021/06/03	0.1	204.83	2.1	205.53	206.00	-2.1	3,092	-0.07%
2021/06/02	9.6	206.05	4	205.00	205.00	5.6	3,119	0.18%
2021/06/01	1.1	208.94	1	209.00	209.50	0.1	3,137	0.00%
2021/05/31	5.4	208.17	4.2	208.88	208.50	1.2	3,177	0.04%
2021/05/28	2.4	209.95	1.2	209.17	209.50	1.3	3,176	0.04%
2021/05/27	3.3	203.99	3.3	210.50	212.50	0	3,200	0.00%
2021/05/26	2.2	204.98	5	205.60	205.50	-2.8	3,171	-0.09%
2021/05/25	7.2	205.22	6	204.25	204.00	1.2	3,210	0.04%
2021/05/24	0.2	205.57	3.2	206.69	209.00	-2.9	3,225	-0.09%
2021/05/21	7.4	203.22	6.3	204.26	205.50	1.2	3,272	0.04%
2021/05/20	2.3	200.93	1	202.00	202.00	1.3	3,300	0.04%
2021/05/19	6.3	199.99	7.4	201.93	201.50	-1	3,320	-0.03%
2021/05/18	4.2	196.12	10.6	197.62	197.00	-6.4	3,312	-0.19%
2021/05/17	3	185.95	2	184.75	187.00	0.9	3,341	0.03%
2021/05/14	4.5	194.19	8.8	193.86	195.50	-4.3	3,290	-0.13%
2021/05/13	2.3	184.40	6	185.75	186.00	-3.7	3,255	-0.11%
2021/05/12	8.8	188.11	31	182.40	188.00	-22.3	3,211	-0.69%
2021/05/11	2.6	201.28	3.1	199.54	200.00	-0.5	3,143	-0.01%
2021/05/10	4.2	202.50	7	203.14	203.50	-2.8	3,173	-0.09%
2021/05/07	2.9	202.17	3	202.17	203.50	-0.1	3,218	0.00%
2021/05/06	2.1	200.65	3.9	200.29	200.00	-1.8	3,268	-0.05%
2021/05/05	2.2	198.77	2.2	198.89	198.00	0	3,279	0.00%
2021/05/04	2.1	196.29	6.1	196.67	197.50	-4	3,318	-0.12%
2021/05/03	7.1	198.32	3	198.00	197.50	4.1	3,288	0.12%
2021/04/29	3.1	198.38	4.2	199.98	202.00	-1.1	3,296	-0.03%
2021/04/28	2.4	199.64	2.1	199.96	201.00	0.3	3,293	0.01%
2021/04/27	2.3	201.32	2	201.50	202.00	0.3	3,340	0.01%
2021/04/26	7.3	199.48	5.3	201.16	203.00	2.1	3,364	0.06%
2021/04/23	0.6	202.35	0.5	203.50	204.00	0.1	3,348	0.00%
2021/04/22	3.6	199.69	5.2	201.00	200.50	-1.6	3,343	-0.05%
2021/04/21	23.9	199.70	8	199.71	199.50	15.9	3,344	0.48%
2021/04/20	8.8	203.87	0.1	205.00	204.00	8.8	3,345	0.26%
2021/04/19	4.7	205.78	0	207.05	205.50	4.7	3,349	0.14%
2021/04/16	3.1	206.22	2	206.26	210.00	1.1	3,339	0.03%
2021/04/15	0.2	207.17	4	205.63	209.50	-3.9	3,312	-0.12%
2021/04/14	0.5	203.99	2.1	204.24	204.50	-1.6	3,315	-0.05%
2021/04/13	2.4	202.96	1	202.50	203.00	1.4	3,326	0.04%
2021/04/12	1.1	201.56	3	202.83	202.50	-2	3,328	-0.06%
2021/04/09	3.1	199.64	4	200.25	199.50	-0.9	3,313	-0.03%
2021/04/08	6.2	197.04	2	199.00	198.00	4.2	3,323	0.13%
2021/04/07	2.1	198.02	1	197.50	199.00	1.1	3,311	0.03%
2021/04/06	1.1	197.14	1.6	199.84	199.50	-0.5	3,322	-0.01%
2021/04/01	0.1	196.00	1	197.00	197.00	-0.9	3,324	-0.03%
2021/03/31	6.3	197.81	0	0.00	197.00	6.3	3,311	0.19%
2021/03/30	1.4	196.22	10.4	197.48	199.50	-8.9	3,300	-0.27%
2021/03/29	1.3	193.42	7.8	193.45	194.00	-6.5	3,262	-0.20%
2021/03/26	5.3	190.86	10.2	190.89	191.50	-4.8	3,253	-0.15%
2021/03/25	3	183.34	2	184.00	184.00	1	3,226	0.03%
2021/03/24	0.3	183.33	1	183.00	184.50	-0.7	3,274	-0.02%
2021/03/23	2.6	183.39	0	0.00	183.00	2.6	3,349	0.08%
2021/03/22	8.8	183.67	1	183.50	183.00	7.8	3,407	0.23%
2021/03/19	10.1	185.46	1	188.50	187.00	9.1	3,450	0.27%
2021/03/18	11.4	191.47	5	192.70	190.50	6.4	3,397	0.19%
2021/03/17	4.3	190.90	2	190.50	191.00	2.2	3,375	0.07%
2021/03/16	5.8	190.84	15	192.43	191.50	-9.2	3,358	-0.27%
2021/03/15	6	185.75	6	186.42	187.50	0	3,283	0.00%
2021/03/12	24.5	183.38	6	183.08	182.50	18.5	3,274	0.56%
2021/03/11	3.1	183.12	34.1	184.73	190.00	-31	3,243	-0.96%
2021/03/10	2	176.25	2.1	174.84	177.00	-0.1	3,150	0.00%
2021/03/09	2	173.25	2	173.75	173.50	0	3,180	0.00%
2021/03/08	6	170.67	5.1	170.29	170.50	0.9	3,188	0.03%
2021/03/05	6.1	168.02	2	168.75	170.00	4.1	3,183	0.13%
2021/03/04	9	171.44	2.1	170.61	172.00	6.9	3,274	0.21%
2021/03/03	0.1	173.92	6.5	174.42	174.50	-6.4	3,253	-0.20%
2021/03/02	7.3	171.17	8.3	171.98	170.00	-1	3,271	-0.03%
2021/02/26	22.1	173.85	6.2	172.81	172.00	15.9	3,289	0.48%
2021/02/25	0.1	180.50	9	180.17	180.50	-8.9	3,211	-0.28%
2021/02/24	2.2	175.53	16	177.00	176.50	-13.9	3,174	-0.44%
2021/02/23	1	170.50	9.6	174.66	175.50	-8.6	3,173	-0.27%
2021/02/22	9.6	171.81	3	172.50	170.50	6.6	3,131	0.21%
2021/02/19	5.3	173.07	7.4	174.33	174.50	-2.1	3,113	-0.07%
2021/02/18	6.3	173.07	11.3	173.82	173.50	-4.9	3,103	-0.16%
2021/02/17	3.2	171.22	31.9	172.01	172.50	-28.7	3,111	-0.92%
2021/02/05	2	162.50	1	163.00	164.00	1	3,069	0.03%
2021/02/04	0	0.00	2.6	164.83	164.00	-2.6	3,084	-0.09%
2021/02/03	2.2	161.11	2.2	161.32	162.50	0.1	3,148	0.00%
2021/02/02	2.2	162.70	10.2	160.32	163.00	-8	3,212	-0.25%
2021/02/01	16.2	151.65	13	156.83	158.00	3.1	3,256	0.10%
2021/01/29	29.9	155.60	10	155.26	155.00	19.9	3,225	0.62%
2021/01/28	3.3	159.69	3.1	160.77	159.50	0.2	3,181	0.01%
2021/01/27	5.3	162.04	2.6	162.60	161.00	2.7	3,165	0.08%
2021/01/26	35.6	163.98	3.4	164.33	162.50	32.2	3,166	1.02%
2021/01/25	1.2	166.61	2.2	168.91	169.00	-1	3,146	-0.03%
2021/01/22	11	166.68	6	167.33	168.00	5	3,163	0.16%
2021/01/21	9.1	167.17	3	168.17	166.50	6.1	3,161	0.19%
2021/01/20	5.8	167.84	3	170.17	168.00	2.8	3,168	0.09%
2021/01/19	12.4	169.20	8.1	171.17	168.50	4.3	3,126	0.14%
2021/01/18	6.3	167.61	3.1	168.48	168.50	3.2	3,139	0.10%
2021/01/15	5.1	172.20	4.3	170.00	170.00	0.7	3,263	0.02%
2021/01/14	3.2	171.37	7.1	172.88	172.50	-3.9	3,253	-0.12%
2021/01/13	5.1	171.05	50.8	171.42	172.00	-45.7	3,264	-1.40%
2021/01/12	16.2	169.13	17.2	167.63	168.00	-1	3,258	-0.03%
2021/01/11	5.2	168.34	13.1	168.70	170.00	-7.9	3,275	-0.24%
2021/01/08	7.4	168.94	8.3	170.48	170.00	-0.8	3,291	-0.03%
2021/01/07	6	167.64	12.1	168.62	169.00	-6.1	3,297	-0.19%
2021/01/06	6	165.75	11	166.73	165.50	-5	3,312	-0.15%
2021/01/05	13	166.54	7	166.07	166.00	6	3,283	0.18%
2021/01/04	4.1	166.25	7.1	167.99	167.50	-3.1	3,328	-0.09%
2020/12/31	5.3	168.35	5	168.60	168.00	0.3	3,340	0.01%
2020/12/30	2.1	166.83	5.1	166.58	167.00	-3	3,336	-0.09%
2020/12/29	1.3	162.94	8	164.69	165.50	-6.7	3,378	-0.20%
2020/12/28	6.2	162.98	12.2	163.26	162.50	-5.9	3,388	-0.18%
2020/12/25	4.3	160.73	2	161.25	160.00	2.3	3,397	0.07%
2020/12/24	6.1	160.83	3	162.50	160.50	3.1	3,406	0.09%
2020/12/23	11	160.00	4.1	160.15	159.50	7	3,406	0.21%
2020/12/22	4.3	162.73	2	164.50	162.50	2.3	3,417	0.07%
2020/12/21	3.1	165.12	10.5	165.34	166.00	-7.4	3,468	-0.21%
2020/12/18	9.2	162.30	8	163.31	164.00	1.2	3,452	0.03%
2020/12/17	4.1	164.74	13.2	164.64	165.00	-9.1	3,448	-0.26%
2020/12/16	11.6	159.88	29.4	160.56	163.00	-17.7	3,394	-0.52%
2020/12/15	3.9	156.42	16.7	157.02	158.00	-12.8	3,358	-0.38%
2020/12/14	13.2	152.39	5.1	152.56	152.00	8	3,308	0.24%
2020/12/11	12.1	154.63	13	155.54	155.00	-0.9	3,331	-0.03%
2020/12/10	11	154.64	3.1	155.34	155.00	7.9	3,325	0.24%
2020/12/09	6.1	155.84	2.1	156.07	156.50	4	3,328	0.12%
2020/12/08	22.3	155.87	11.9	156.07	156.50	10.3	3,334	0.31%
2020/12/07	24.5	157.72	13.1	158.19	158.50	11.4	3,319	0.34%
2020/12/04	4.2	159.27	13	159.65	159.00	-8.8	3,319	-0.27%
2020/12/03	39	157.68	16.1	157.64	158.00	22.9	3,312	0.69%
2020/12/02	0.1	160.75	5	160.60	161.50	-4.9	3,272	-0.15%
2020/12/01	4.1	157.15	9.1	158.60	159.50	-5	3,270	-0.15%
2020/11/30	31.5	157.88	6	157.49	156.00	25.5	3,307	0.77%
2020/11/27	16.6	160.82	6	160.75	160.50	10.6	3,218	0.33%
2020/11/26	5.3	160.58	6	161.42	162.50	-0.7	3,235	-0.02%
2020/11/25	45.7	161.74	9.2	159.68	159.50	36.5	3,236	1.13%
2020/11/24	4.5	165.11	4.5	166.39	166.50	0	3,215	0.00%
2020/11/23	2	165.99	9	165.53	166.00	-7	3,218	-0.22%
2020/11/20	19.4	164.35	13	163.27	163.00	6.4	3,194	0.20%
2020/11/19	6.1	166.08	11.1	166.50	166.00	-5	3,192	-0.16%
2020/11/18	12.3	165.05	13	165.42	166.00	-0.7	3,181	-0.02%
2020/11/17	11	165.48	38.6	167.08	167.50	-27.5	3,186	-0.86%
2020/11/16	8.2	161.12	14	161.71	163.00	-5.8	3,264	-0.18%
2020/11/13	17.9	158.15	15	158.23	159.00	2.9	3,280	0.09%
2020/11/12	11.2	161.20	12	160.58	161.00	-0.8	3,297	-0.02%
2020/11/11	6	160.42	10.5	161.55	161.50	-4.5	3,331	-0.14%
2020/11/10	8.8	158.52	11.1	158.86	159.00	-2.4	3,315	-0.07%
2020/11/09	24.5	153.85	27.2	153.97	154.50	-2.7	3,515	-0.08%
2020/11/06	10	148.05	17.1	149.29	150.00	-7	3,446	-0.20%
2020/11/05	2.1	148.69	4.6	147.93	147.50	-2.5	3,442	-0.07%
2020/11/04	5	144.40	20.2	146.82	147.00	-15.2	3,437	-0.44%
2020/11/03	3.6	141.71	10.6	143.71	144.00	-7	3,413	-0.20%
2020/11/02	2.1	139.95	1	140.50	141.00	1.1	3,420	0.03%
2020/10/30	4.1	138.38	2.2	139.46	138.50	2	3,418	0.06%
2020/10/29	4.2	138.77	4	138.38	139.50	0.2	3,425	0.00%
2020/10/28	17.4	140.96	14	140.04	140.00	3.4	3,451	0.10%
2020/10/27	11.3	142.65	8	143.31	143.50	3.3	3,432	0.10%
2020/10/26	8	143.56	16.5	144.43	145.00	-8.5	3,428	-0.25%
2020/10/23	6	142.25	24.1	142.40	144.00	-18.1	3,429	-0.53%
2020/10/22	9.3	137.30	8	138.00	138.00	1.3	3,337	0.04%
2020/10/21	6	138.92	6	138.92	139.00	0	3,357	0.00%
2020/10/20	0	0.00	10	138.80	139.00	-10	3,351	-0.30%
2020/10/19	4	137.50	13	137.12	137.50	-9	3,328	-0.27%
2020/10/16	3.5	135.43	6.1	136.07	135.50	-2.6	3,302	-0.08%
2020/10/15	5.2	134.22	11	135.27	135.00	-5.8	3,290	-0.18%
2020/10/14	6.6	134.80	7	134.93	135.00	-0.4	3,273	-0.01%
2020/10/13	7.2	134.63	6	134.75	134.50	1.2	3,273	0.04%
2020/10/12	0	0.00	9.2	136.27	137.00	-9.2	3,296	-0.28%
2020/10/08	2.7	133.25	9	134.39	135.00	-6.4	3,276	-0.19%
2020/10/07	3.6	133.97	4	133.88	133.50	-0.4	3,285	-0.01%
2020/10/06	0	0.00	11	134.00	134.00	-11	3,288	-0.33%
2020/10/05	8	130.31	7	131.71	131.50	1	3,281	0.03%
2020/09/30	0	0.00	4	130.63	131.00	-4	3,272	-0.12%
2020/09/29	4	129.00	7	129.36	129.50	-3	3,270	-0.09%
2020/09/28	3	127.33	1	128.00	128.50	2	3,307	0.06%
2020/09/25	12	126.92	7.2	126.74	126.50	4.8	3,337	0.14%
2020/09/24	23.2	126.84	14	126.18	126.00	9.2	3,338	0.28%
2020/09/23	6.2	130.34	3	130.50	130.50	3.2	3,328	0.10%
2020/09/22	20	131.67	15	130.97	130.50	5	3,371	0.15%
2020/09/21	5	133.20	8	134.25	135.00	-3	3,392	-0.09%
2020/09/18	3.4	132.56	6	133.17	133.50	-2.6	3,455	-0.07%
2020/09/17	19.1	132.00	13.1	132.15	132.00	6	3,453	0.17%
2020/09/16	2	130.00	26	132.52	134.00	-24	3,542	-0.68%
2020/09/15	1	129.00	2	129.75	130.00	-1	3,574	-0.03%
2020/09/14	7.1	128.80	4	129.75	130.00	3.1	3,618	0.09%
2020/09/11	5.2	128.56	5	129.60	130.00	0.2	3,641	0.01%
2020/09/10	18	129.75	7.5	129.07	129.00	10.5	3,660	0.29%
2020/09/09	22	129.64	17.5	130.23	130.50	4.5	3,692	0.12%
2020/09/08	6	130.92	10	131.70	132.00	-4	3,712	-0.11%
2020/09/07	4	130.38	4	130.75	130.50	0	3,771	0.00%
2020/09/04	11	128.86	8	129.13	129.00	3	3,861	0.08%
2020/09/03	2.1	131.02	10	131.80	131.50	-7.9	3,906	-0.20%
2020/09/02	22	128.18	18	129.06	129.00	4	3,895	0.10%
2020/09/01	12	127.50	8	127.62	127.50	4	3,896	0.10%
2020/08/31	12.5	130.46	2.5	129.70	129.50	10	3,876	0.26%
2020/08/28	18.5	131.64	19.3	131.52	132.50	-0.8	3,910	-0.02%
2020/08/27	7.3	133.93	5	134.00	134.00	2.3	3,947	0.06%
2020/08/26	17.1	134.91	16.2	135.00	135.00	0.9	3,949	0.02%
2020/08/25	1	135.00	16.1	135.25	135.50	-15.1	3,992	-0.38%
2020/08/24	12	132.54	8.1	133.00	132.50	3.9	4,025	0.10%
2020/08/21	16	133.63	19	134.55	134.00	-3	4,066	-0.07%
2020/08/20	49	133.07	16	133.34	132.50	33	4,057	0.81%
2020/08/19	4.6	135.69	8.3	137.54	138.00	-3.7	4,010	-0.09%
2020/08/18	13.3	136.34	31.1	136.35	135.00	-17.8	4,015	-0.44%
2020/08/17	9	134.39	45.2	134.38	136.00	-36.2	3,968	-0.91%
2020/08/14	27.1	131.52	23.6	132.22	132.00	3.5	3,941	0.09%
2020/08/13	69.3	132.08	113.7	132.87	132.50	-44.4	3,878	-1.14%	大賣/
2020/08/12	12	123.75	9	124.22	124.00	3	3,659	0.08%
2020/08/11	31	124.94	5	124.60	124.00	26	3,675	0.71%
2020/08/10	2	124.50	2	124.75	124.00	0	3,703	0.00%
2020/08/07	8.2	124.38	4	124.88	124.00	4.2	3,759	0.11%
2020/08/06	3	124.67	3	125.50	125.50	0	3,797	0.00%
2020/08/05	8	122.69	12.3	125.04	125.50	-4.3	3,807	-0.11%
2020/08/04	8.1	121.15	7	122.93	123.50	1.1	3,846	0.03%
2020/08/03	28.1	121.02	12.1	121.13	121.00	16.1	3,850	0.42%
2020/07/31	4.1	123.13	3	123.33	122.50	1.1	3,856	0.03%
2020/07/30	10	123.60	6	124.50	124.50	4	3,937	0.10%
2020/07/29	0	0.00	12	124.17	124.50	-12	4,001	-0.30%
2020/07/28	15	121.43	3	121.67	121.50	12	4,097	0.29%
2020/07/27	2	122.75	34.4	123.62	123.00	-32.4	4,199	-0.77%
2020/07/24	7.2	124.14	2	124.76	123.00	5.2	4,329	0.12%
2020/07/23	6	125.08	6	125.08	125.00	0	4,354	0.00%
2020/07/22	4	125.76	7	126.07	126.00	-3	4,390	-0.07%
2020/07/21	11	125.41	14.1	125.51	126.00	-3.1	4,420	-0.07%
2020/07/20	7	123.50	6	124.33	124.00	1	4,438	0.02%
2020/07/17	12	123.00	4	124.12	123.00	8	4,487	0.18%
2020/07/16	14	124.07	6	125.17	123.50	8	4,555	0.18%
2020/07/15	12	123.58	7	123.43	123.50	5	4,552	0.11%
2020/07/14	17.1	123.68	5	123.80	123.50	12.1	4,603	0.26%
2020/07/13	2	125.00	1	125.50	125.50	1	4,666	0.02%
2020/07/10	19	125.29	5	125.60	125.00	14	4,750	0.30%
2020/07/09	13	128.08	2.2	128.23	127.50	10.8	4,786	0.23%
2020/07/08	2	128.00	14	128.29	128.00	-12	4,801	-0.25%
2020/07/07	25	128.82	13	128.42	128.50	12	4,833	0.25%
2020/07/06	3	128.00	15	128.00	129.00	-12	4,848	-0.25%
2020/07/03	2	126.75	5	127.00	127.00	-3	4,884	-0.06%
2020/07/02	6.1	127.08	7	127.79	126.50	-0.9	5,019	-0.02%
2020/07/01	11	125.91	5	125.80	126.00	6	5,153	0.12%
2020/06/30	1.1	123.23	11	122.91	125.00	-9.9	5,173	-0.19%
2020/06/29	12	118.17	9.5	119.21	120.00	2.5	5,268	0.05%
2020/06/24	10.1	119.16	1	120.00	119.00	9.1	5,266	0.17%
2020/06/23	38.3	118.92	12	119.46	118.50	26.3	5,380	0.49%
2020/06/22	24.2	127.16	59	127.27	128.00	-34.8	5,436	-0.64%
2020/06/19	16	127.50	1	128.00	127.00	15	5,512	0.27%
2020/06/18	10	127.26	0	0.00	128.00	10	5,555	0.18%
2020/06/17	27	127.39	3	128.17	127.00	24	5,633	0.43%
2020/06/16	15.3	127.17	11	126.09	127.50	4.3	5,825	0.07%
2020/06/15	12.1	123.58	1	125.00	123.00	11.1	5,958	0.19%
2020/06/12	6.6	123.13	17	123.82	124.00	-10.5	6,072	-0.17%
2020/06/11	36	127.06	7	125.93	125.00	29	6,227	0.47%
2020/06/10	6.2	128.44	7	129.29	129.50	-0.9	6,254	-0.01%
2020/06/09	7.7	125.66	7.4	125.55	126.00	0.4	6,416	0.01%
2020/06/08	3.1	123.36	6	123.83	124.50	-2.9	6,524	-0.04%
2020/06/05	4	123.13	2	123.50	123.50	2	6,601	0.03%
2020/06/04	42	122.86	3	123.33	124.00	39	6,728	0.58%
2020/06/03	6	121.67	8	121.44	122.50	-2	6,836	-0.03%
2020/06/02	11	119.27	5	120.00	119.00	6	6,832	0.09%
2020/06/01	3.2	118.84	9	119.28	119.00	-5.8	6,875	-0.08%
2020/05/29	1.1	115.73	3.1	117.02	116.50	-2	6,893	-0.03%
2020/05/28	4.1	116.40	0	0.00	116.50	4.1	6,896	0.06%
2020/05/27	12	117.50	3	117.17	116.00	9	6,959	0.13%
2020/05/26	18.1	117.31	20	118.20	117.50	-1.9	7,010	-0.03%
2020/05/25	3	113.50	10	114.65	115.50	-7	7,026	-0.10%
2020/05/22	13.2	111.85	1	112.00	111.50	12.2	7,068	0.17%
2020/05/21	8	113.63	8.4	114.50	114.00	-0.4	7,179	-0.01%
2020/05/20	6	112.75	3	113.50	113.00	3	7,171	0.04%
2020/05/19	10	112.60	5	113.40	113.00	5	7,255	0.07%
2020/05/18	10	111.10	4	111.50	111.50	6	7,229	0.08%
2020/05/15	14	111.96	7.4	112.90	112.50	6.6	7,235	0.09%
2020/05/14	4	114.13	3.6	114.68	113.00	0.4	7,232	0.01%
2020/05/13	25	116.12	31	114.44	116.50	-6	7,177	-0.08%
2020/05/12	1	116.00	4	115.75	116.00	-3	7,170	-0.04%
2020/05/11	11.1	116.91	21.1	116.34	116.50	-10	7,181	-0.14%
2020/05/08	5.1	113.60	4	112.75	113.00	1.1	7,139	0.02%
2020/05/07	3	112.33	8	112.56	113.00	-5	7,166	-0.07%
2020/05/06	12	112.21	10	111.85	113.00	2	7,168	0.03%
2020/05/05	15	109.97	23	111.00	110.50	-8	7,117	-0.11%
2020/05/04	27	109.07	20.1	109.13	108.50	6.9	7,114	0.10%
2020/04/30	19	114.03	18	113.94	114.50	1	7,042	0.01%
2020/04/29	30	109.93	55	109.18	111.00	-25	7,007	-0.36%
2020/04/28	14	102.18	24	102.06	103.00	-10	6,941	-0.14%
2020/04/27	11	100.86	11	100.24	101.00	0	7,087	0.00%
2020/04/24	20	99.33	9	99.18	98.70	11	7,050	0.16%
2020/04/23	8	97.86	10	98.33	97.90	-2	7,029	-0.03%
2020/04/22	13.1	96.36	19	95.65	97.00	-5.9	7,014	-0.08%
2020/04/21	31	97.56	14	98.05	96.50	17	6,999	0.24%
2020/04/20	29	100.17	25	100.42	101.00	4	6,969	0.06%
2020/04/17	47.2	100.86	40	100.85	99.50	7.2	7,004	0.10%
2020/04/16	38	99.66	14	99.59	99.60	24	6,949	0.35%
2020/04/15	16.1	101.29	14	102.00	102.00	2.2	6,873	0.03%
2020/04/14	49.3	97.71	59	97.69	100.00	-9.7	6,809	-0.14%
2020/04/13	14	96.86	12	96.88	96.40	2	6,800	0.03%
2020/04/10	8	97.38	6	97.37	98.20	2	6,811	0.03%
2020/04/09	40.2	96.29	28	95.92	96.30	12.2	6,777	0.18%
2020/04/08	102	95.65	73	95.07	96.10	29	6,736	0.43%	大買/
2020/04/07	19.9	94.65	48	94.16	94.50	-28.1	6,668	-0.42%
2020/04/06	40	90.03	29.1	90.43	91.10	11	6,521	0.17%
2020/04/01	21	92.30	5	92.28	92.30	16	6,325	0.25%
2020/03/31	52.1	93.80	29	94.82	91.50	23.1	6,251	0.37%
2020/03/30	12	92.70	26	93.29	93.70	-14	6,077	-0.23%
2020/03/27	28.2	99.19	46	99.85	96.70	-17.9	5,988	-0.30%
2020/03/26	47	93.48	82	93.63	96.50	-35	5,863	-0.60%
2020/03/25	47	92.53	41	92.82	91.00	6	5,743	0.10%
2020/03/24	5	86.80	6.3	87.08	87.10	-1.3	5,610	-0.02%
2020/03/23	24	80.14	29	80.21	80.10	-5	5,544	-0.09%
2020/03/20	180	80.79	197.1	80.31	85.40	-17.1	5,502	-0.31%	大買/大賣/
2020/03/19	19	78.04	12	77.83	77.70	7	5,338	0.13%
2020/03/18	11	87.48	24	87.22	86.30	-13	5,231	-0.25%
2020/03/17	30.1	88.40	17	87.91	87.30	13.1	5,135	0.25%
2020/03/16	19	94.92	11	95.13	94.00	8	4,963	0.16%
2020/03/13	22	93.05	23.6	94.06	97.40	-1.6	4,887	-0.03%
2020/03/12	29	102.12	6	102.50	101.50	23	4,685	0.49%
2020/03/11	32.3	108.50	27	107.24	106.00	5.3	4,593	0.12%
2020/03/10	14.1	104.12	13.5	104.22	106.00	0.6	4,500	0.01%
2020/03/09	23.1	108.63	11.4	108.70	107.00	11.7	4,402	0.27%
2020/03/06	27	115.09	7	115.00	114.50	20	4,245	0.47%
2020/03/05	9.1	116.95	18	117.33	118.00	-9	4,171	-0.21%
2020/03/04	12.1	114.63	13	114.54	114.50	-1	4,121	-0.02%
2020/03/03	4	116.38	7	116.86	116.00	-3	4,067	-0.07%
2020/03/02	17	111.97	14	112.39	114.00	3	4,023	0.07%
2020/02/27	31.1	116.47	21	115.31	115.00	10.1	3,995	0.25%
2020/02/26	15.1	117.14	11	117.23	117.00	4.1	3,929	0.10%
2020/02/25	25.2	117.77	20	118.00	118.00	5.2	3,857	0.13%
2020/02/24	45.2	120.59	29	119.97	120.00	16.2	3,764	0.43%
2020/02/21	12	124.50	4	125.13	124.50	8	3,624	0.22%
2020/02/20	29.2	126.96	1	126.00	124.50	28.2	3,630	0.78%
2020/02/19	9	128.06	7	128.36	128.00	2	3,545	0.06%
2020/02/18	13	128.27	9	128.56	128.00	4	3,529	0.11%
2020/02/17	31	126.76	26	128.08	128.50	5	3,508	0.14%
2020/02/14	10	124.80	9.5	125.50	125.50	0.5	3,483	0.01%
2020/02/13	11	126.82	7.5	126.40	126.00	3.5	3,482	0.10%
2020/02/12	22	124.48	20	125.60	126.00	2	3,498	0.06%
2020/02/11	18	125.67	12	126.08	126.00	6	3,489	0.17%
2020/02/10	25	122.58	17	125.03	126.00	8	3,469	0.23%
2020/02/07	15	127.67	5	128.20	126.50	10	3,408	0.29%
2020/02/06	3	130.33	9	130.89	132.00	-6	3,358	-0.18%
2020/02/05	7	128.57	19	128.95	129.50	-12	3,341	-0.36%
2020/02/04	19	126.84	23	127.72	128.00	-4	3,281	-0.12%
2020/02/03	21.1	122.15	13	122.31	122.50	8.1	3,236	0.25%
2020/01/31	14	127.64	4	126.25	127.00	10	3,133	0.32%
2020/01/30	44.2	129.47	12	131.42	128.50	32.2	3,061	1.05%
2020/01/20	6	142.00	3.1	142.51	142.50	2.9	2,868	0.10%
2020/01/17	9	142.11	5	142.50	142.50	4	2,906	0.14%
2020/01/16	2	142.50	6	143.00	143.00	-4	2,932	-0.14%
2020/01/15	8	142.50	9	142.72	142.50	-1	2,957	-0.03%
2020/01/14	13.4	141.66	20	142.00	142.50	-6.6	3,019	-0.22%
2020/01/13	26.2	139.83	47	139.89	140.00	-20.8	2,960	-0.70%
2020/01/10	14	136.96	6	137.92	137.50	8	2,927	0.27%
2020/01/09	7	136.93	4.5	137.17	137.00	2.5	2,923	0.09%
2020/01/08	16	136.81	53.5	136.50	136.50	-37.5	2,965	-1.26%
2020/01/07	56	138.91	6	138.25	138.50	50	2,943	1.70%
2020/01/06	10	135.90	3	135.50	135.00	7	2,924	0.24%
2020/01/03	15	136.53	6	136.92	136.50	9	2,916	0.31%
2020/01/02	14	137.64	7.5	137.53	137.50	6.5	2,910	0.22%
2019/12/31	9	138.72	4	139.13	138.00	5	2,892	0.17%
2019/12/30	4	139.75	4	140.38	140.50	0	2,873	0.00%
2019/12/27	3	139.00	2.5	139.50	139.50	0.5	2,877	0.02%
2019/12/26	5.1	138.80	3.5	139.00	138.50	1.6	2,881	0.05%
2019/12/25	4	138.13	11	138.50	138.50	-7	2,919	-0.24%
2019/12/24	5	138.40	5	138.40	138.50	0	2,933	0.00%
2019/12/23	13	139.08	10	139.40	139.50	3	2,945	0.10%
2019/12/20	5.5	138.68	8.5	139.15	139.50	-3	2,957	-0.10%
2019/12/19	5.2	137.73	3	138.50	138.50	2.2	2,942	0.07%
2019/12/18	17	138.26	9	137.94	137.50	8	2,927	0.27%
2019/12/17	5	139.00	9	139.67	140.00	-4	2,923	-0.14%
2019/12/16	23	137.57	27	138.30	138.00	-4	2,874	-0.14%
2019/12/13	11	135.41	5.5	136.09	135.00	5.5	2,833	0.19%
2019/12/12	14	135.46	12	135.46	135.00	2	2,808	0.07%
2019/12/11	15	135.97	12	135.79	136.00	3	2,784	0.11%
2019/12/10	10	132.25	6	133.42	134.00	4	2,763	0.14%
2019/12/09	7	134.43	3	134.50	134.50	4	2,720	0.15%
2019/12/06	14.6	134.52	1	133.00	134.00	13.6	2,737	0.50%
2019/12/05	3.4	135.40	1	135.50	135.50	2.4	2,688	0.09%
2019/12/04	9.8	135.48	0	0.00	135.00	9.8	2,708	0.36%
2019/12/03	8.2	137.46	3	137.67	138.00	5.2	2,675	0.19%
2019/12/02	2	135.50	0	0.00	136.00	2	2,652	0.08%
2019/11/29	11.8	137.68	3	136.50	136.50	8.8	2,667	0.33%
2019/11/28	6	139.17	20	139.03	139.00	-14	2,718	-0.51%
2019/11/27	5.4	139.50	6.4	139.81	139.50	-1	2,736	-0.04%
2019/11/26	29	141.10	21	139.14	139.00	8	2,730	0.29%
2019/11/25	3.1	140.84	3	141.33	141.50	0.1	2,641	0.00%
2019/11/22	3.5	140.71	3	140.17	140.00	0.5	2,656	0.02%
2019/11/21	19.2	141.55	15	141.50	141.50	4.2	2,680	0.16%
2019/11/20	14.5	142.88	7	143.29	143.50	7.5	2,675	0.28%
2019/11/19	38.7	142.75	44	143.44	144.00	-5.3	2,678	-0.20%
2019/11/18	10.2	140.95	13	141.54	142.00	-2.9	2,635	-0.11%
2019/11/15	0.1	140.00	1	140.50	140.00	-0.9	2,635	-0.03%
2019/11/14	6	138.50	6	139.00	139.00	0	2,640	0.00%
2019/11/13	9.1	139.65	7	138.50	138.50	2.1	2,662	0.08%
2019/11/12	8.2	140.32	11	140.45	141.00	-2.8	2,685	-0.10%
2019/11/11	12.3	140.94	14.5	141.24	141.00	-2.2	2,757	-0.08%
2019/11/08	8.6	140.06	10	140.60	140.50	-1.4	2,742	-0.05%
2019/11/07	0.1	138.50	1	139.00	138.50	-0.9	2,731	-0.03%
2019/11/06	5.1	138.12	76	137.32	139.00	-70.9	2,741	-2.59%
2019/11/05	13.1	139.19	9	138.44	139.00	4.1	2,762	0.15%
2019/11/04	8	137.88	13.5	139.20	140.00	-5.5	2,796	-0.20%
2019/11/01	4	137.00	5	137.60	137.50	-1	2,823	-0.04%
2019/10/31	8	136.94	7.6	137.43	137.50	0.4	2,961	0.01%
2019/10/30	1.1	136.00	3	136.17	136.00	-1.9	2,989	-0.06%
2019/10/29	0	0.00	1	136.00	136.00	-1	3,031	-0.03%
2019/10/28	16	134.81	3	135.00	135.00	13	3,053	0.43%
2019/10/25	7.2	136.03	7	134.64	134.50	0.2	3,073	0.01%
2019/10/24	5	138.60	1	138.00	138.50	4	3,048	0.13%
2019/10/23	1	137.50	27.5	137.58	137.50	-26.5	3,039	-0.87%
2019/10/22	10	134.80	21.2	134.42	136.50	-11.2	3,010	-0.37%
2019/10/21	5.6	131.14	11	131.32	132.00	-5.4	2,947	-0.18%
2019/10/18	3.2	131.37	4.5	131.67	132.00	-1.4	2,962	-0.05%
2019/10/17	5.1	130.90	5	131.10	131.00	0.1	2,957	0.00%
2019/10/16	5.5	129.09	9.4	130.36	131.00	-3.9	2,935	-0.13%
2019/10/15	9.2	128.13	13	128.54	129.00	-3.8	2,881	-0.13%
2019/10/14	6.5	126.08	14	127.64	128.00	-7.5	2,887	-0.26%
2019/10/09	18	124.22	17	123.68	123.00	1	2,857	0.03%
2019/10/08	1	125.50	0	0.00	125.00	1	2,835	0.04%
2019/10/07	5	125.90	4.5	125.61	125.50	0.5	2,832	0.02%
2019/10/04	2	126.25	1.5	126.67	126.50	0.5	2,843	0.02%
2019/10/03	11	126.68	4	126.00	126.00	7	2,855	0.25%
2019/10/02	2	127.50	5	128.80	129.00	-3	2,854	-0.11%
2019/10/01	13	127.50	18.1	128.22	128.50	-5.1	2,891	-0.18%
2019/09/27	13.3	125.96	3	125.67	125.00	10.3	2,870	0.36%
2019/09/26	10	126.80	10.1	126.20	126.00	-0.1	2,886	0.00%
2019/09/25	7	124.93	2	125.00	125.00	5	2,889	0.17%
2019/09/24	12	126.29	5	126.70	126.50	7	2,884	0.24%
2019/09/23	5	127.80	3	127.83	128.00	2	2,878	0.07%
2019/09/20	3	128.50	1	128.50	128.50	2	2,903	0.07%
2019/09/19	15	128.27	24	127.50	128.50	-9	2,905	-0.31%
2019/09/18	6	128.33	8.1	129.38	129.50	-2.1	2,899	-0.07%
2019/09/17	15	129.90	6	130.42	128.00	9	2,894	0.31%
2019/09/16	2	132.00	5	132.40	132.50	-3	2,926	-0.10%
2019/09/12	6	130.33	6	131.50	131.00	0	2,921	0.00%
2019/09/11	5.3	129.14	7	129.71	130.00	-1.7	2,930	-0.06%
2019/09/10	15	129.57	5.5	129.50	129.50	9.5	2,939	0.32%
2019/09/09	3	130.83	3	130.67	131.00	0	2,914	0.00%
2019/09/06	33	129.42	11.3	129.37	129.50	21.7	2,914	0.75%
2019/09/05	3	127.51	5	127.70	127.50	-2	2,899	-0.07%
2019/09/04	0.5	127.00	2	126.00	127.00	-1.5	2,939	-0.05%
2019/09/03	6	126.00	1.4	126.65	126.00	4.6	3,030	0.15%
2019/09/02	13	127.31	10	126.25	127.00	3	3,043	0.10%
2019/08/30	7	122.57	2	124.00	124.50	5	2,998	0.17%
2019/08/29	7	119.93	5	119.70	121.00	2	2,985	0.07%
2019/08/28	4.1	121.51	3	121.50	121.00	1.1	2,998	0.04%
2019/08/27	1	121.50	1	121.50	121.00	0	3,010	0.00%
2019/08/26	12.1	121.80	3	121.67	122.00	9.1	3,018	0.30%
2019/08/23	13	124.35	2	124.50	125.00	11	3,015	0.36%
2019/08/22	5	125.20	28	124.54	125.00	-23	3,029	-0.76%
2019/08/21	26	125.48	6	125.50	125.00	20	3,078	0.65%
2019/08/20	7	125.86	42	125.50	125.00	-35	3,081	-1.14%
2019/08/19	17	125.00	2	124.75	125.00	15	3,093	0.48%
2019/08/16	7	122.64	2	122.75	123.00	5	3,121	0.16%
2019/08/15	7.1	123.10	4	123.38	124.00	3.1	3,102	0.10%
2019/08/14	12.2	124.18	12	124.71	123.50	0.2	3,102	0.01%
2019/08/13	10	121.45	10	121.50	121.00	0	3,016	0.00%
2019/08/12	12.1	124.92	1.1	123.64	123.50	11	3,029	0.36%
2019/08/08	13	124.88	6	124.17	124.00	7	3,027	0.23%
2019/08/07	3	125.17	3	123.83	124.00	0	3,027	0.00%
2019/08/06	4	122.25	4	123.00	124.00	0	3,056	0.00%
2019/08/05	24	124.71	7.8	124.85	124.00	16.2	3,099	0.52%
2019/08/02	56	126.23	6	126.50	125.50	50	3,185	1.57%
2019/08/01	12	131.63	7	132.79	133.00	5	3,070	0.16%
2019/07/31	39	132.45	26	131.63	131.50	13	3,046	0.43%
2019/07/30	9	140.11	12.5	139.86	139.50	-3.5	3,004	-0.11%
2019/07/29	13.1	141.92	24	141.42	141.00	-10.9	2,970	-0.37%
2019/07/26	9.1	139.45	9.1	140.00	140.50	0	2,940	0.00%
2019/07/25	5	137.00	12	138.46	139.00	-7	2,918	-0.24%
2019/07/24	3	136.67	2	137.00	136.00	1	2,902	0.03%
2019/07/23	8	137.31	2	136.01	136.00	6	2,879	0.21%
2019/07/22	22.5	139.50	11.5	140.02	139.50	11	2,857	0.38%
2019/07/19	3.1	139.65	14	139.96	139.00	-10.9	2,854	-0.38%
2019/07/18	20.2	137.50	13	138.38	138.00	7.2	2,868	0.25%
2019/07/17	3	136.67	4	137.88	138.00	-1	2,870	-0.03%
2019/07/16	3.1	137.01	3	137.50	137.50	0.1	2,852	0.00%
2019/07/15	11	135.68	17	136.68	137.50	-6	2,834	-0.21%
2019/07/12	27	135.85	11	135.18	135.00	16	2,824	0.57%
2019/07/11	5	136.10	8.1	136.31	136.50	-3.1	2,830	-0.11%
2019/07/10	6	135.00	9	135.67	136.50	-3	2,832	-0.11%
2019/07/09	9	134.11	4.9	134.61	135.00	4.1	2,842	0.14%
2019/07/08	8	134.19	6	134.08	134.00	2	2,855	0.07%
2019/07/05	3	134.33	17	135.00	135.50	-14	2,858	-0.49%
2019/07/04	2.1	132.02	6	132.92	132.50	-3.9	2,854	-0.14%
2019/07/03	10	130.60	4.1	130.54	131.00	5.9	2,867	0.21%
2019/07/02	4	131.38	8	132.38	132.50	-4	2,915	-0.14%
2019/07/01	1.1	131.00	11	129.64	131.00	-9.9	2,915	-0.34%
2019/06/28	1	128.50	0	0.00	128.50	1	2,935	0.03%
2019/06/27	15.1	128.97	4	129.25	129.00	11.1	2,954	0.37%
2019/06/26	5.1	127.80	3.2	128.48	128.50	2	2,974	0.07%
2019/06/25	1	129.00	0	0.00	129.00	1	2,952	0.03%
2019/06/24	0.2	130.00	3.5	128.71	130.00	-3.4	2,934	-0.11%
2019/06/21	5	128.80	8.1	130.16	128.50	-3.1	2,945	-0.11%
2019/06/20	4	127.25	4	128.50	128.00	0	2,893	0.00%
2019/06/19	3.5	127.57	19	127.21	128.00	-15.5	2,858	-0.54%
2019/06/18	2	125.25	2	125.50	125.50	0	2,819	0.00%
2019/06/17	3	123.83	6	125.00	125.00	-3	2,908	-0.10%
2019/06/14	2	122.25	11	122.45	122.00	-9	2,912	-0.31%
2019/06/13	25	124.04	4.1	122.50	121.00	20.9	2,944	0.71%
2019/06/12	3	125.83	2	125.50	125.50	1	2,924	0.03%
2019/06/11	54	123.78	51	124.80	125.00	3	2,872	0.10%
2019/06/10	1	120.00	10	119.35	120.00	-9	2,776	-0.32%
2019/06/06	7	116.00	3	116.67	115.50	4	2,763	0.14%
2019/06/05	6	118.33	6	117.67	117.50	0	2,783	0.00%
2019/06/04	8	119.38	6	119.50	119.50	2	2,788	0.07%
2019/06/03	7	115.21	8	117.82	118.00	-1	2,790	-0.04%
2019/05/31	3	117.33	3	117.67	116.50	0	2,799	0.00%
2019/05/30	1	117.50	5.5	116.18	116.50	-4.5	2,757	-0.16%
2019/05/29	5	113.10	2.6	114.24	114.50	2.4	2,757	0.09%
2019/05/28	8	115.19	2	115.00	114.00	6	2,777	0.22%
2019/05/27	2	115.50	0	0.00	115.50	2	2,771	0.07%
2019/05/24	3	116.50	2	115.50	115.50	1	2,784	0.04%
2019/05/23	5	113.70	4	113.75	114.50	1	2,770	0.04%
2019/05/22	13	117.42	4	116.50	116.50	9	2,755	0.33%
2019/05/21	10	116.90	16	117.75	118.00	-6	2,792	-0.21%
2019/05/20	2	115.00	1	114.50	115.00	1	2,799	0.04%
2019/05/17	12	114.92	7	115.36	114.50	5	2,888	0.17%
2019/05/16	9	117.11	3	118.33	116.00	6	2,858	0.21%
2019/05/15	2	118.25	1	118.00	119.00	1	2,847	0.04%
2019/05/14	6	117.67	2	118.25	117.50	4	2,839	0.14%
2019/05/13	10	119.05	7.1	119.44	120.00	2.9	2,788	0.10%
2019/05/10	20	125.00	10	124.65	123.00	10	2,744	0.36%
2019/05/09	5	130.50	4	129.88	129.50	1	2,646	0.04%
2019/05/08	1	130.00	1	133.00	133.00	0	2,623	0.00%
2019/05/07	2	130.25	5.1	132.10	132.50	-3.1	2,608	-0.12%
2019/05/06	7	129.93	3	129.50	129.50	4	2,634	0.15%
2019/05/03	1	131.50	2	133.00	133.00	-1	2,650	-0.04%
2019/04/30	6.1	129.86	4	131.50	131.50	2.1	2,720	0.08%
2019/04/29	3.1	131.35	1	132.00	132.00	2.1	2,722	0.08%
2019/04/26	5	131.70	1	133.00	133.00	4	2,738	0.15%
2019/04/25	3	129.83	5	132.50	133.00	-2	2,750	-0.07%
2019/04/24	5.1	128.63	5	130.00	130.00	0.1	2,759	0.00%
2019/04/23	7	130.14	2	131.50	130.00	5	2,755	0.18%
2019/04/22	1	131.50	0	0.00	132.50	1	2,773	0.04%
2019/04/19	0	0.00	1	131.50	132.00	-1	2,817	-0.04%
2019/04/18	8.1	131.80	1	130.00	130.50	7.1	2,879	0.25%
2019/04/17	2	132.75	2	133.50	133.50	0	2,953	0.00%
2019/04/16	3	133.17	3	134.67	132.50	0	2,964	0.00%
2019/04/15	3.2	134.16	1.1	134.00	134.00	2.1	3,009	0.07%
2019/04/12	2	132.50	1	135.00	135.00	1	3,043	0.03%
2019/04/11	9.4	131.84	4	132.25	132.00	5.4	3,060	0.18%
2019/04/10	2	132.00	1.2	133.74	133.00	0.8	3,077	0.03%
2019/04/08	0.1	133.00	1.5	131.34	134.00	-1.5	3,058	-0.05%
2019/04/03	0	0.00	2	129.00	129.00	-2	2,991	-0.07%
2019/04/02	0.3	128.50	6	127.67	129.00	-5.7	2,986	-0.19%
2019/04/01	10	125.95	4.7	125.46	125.50	5.3	2,939	0.18%
2019/03/29	2.4	124.25	5	124.90	126.00	-2.6	2,884	-0.09%
2019/03/28	12	122.92	15	123.37	123.00	-3	2,862	-0.10%
2019/03/27	4	122.38	3	122.00	122.00	1	2,852	0.04%
2019/03/26	1	122.00	12	123.50	123.50	-11	2,868	-0.38%
2019/03/25	5.5	120.45	0	0.00	121.50	5.5	2,879	0.19%
2019/03/21	13	122.35	3.2	122.32	122.50	9.9	2,882	0.34%
2019/03/20	13.2	121.32	21	122.64	123.00	-7.9	2,894	-0.27%
2019/03/19	8.1	118.62	0	0.00	118.00	8.1	2,796	0.29%
2019/03/18	13.1	119.12	22	119.27	120.50	-8.9	2,805	-0.32%
2019/03/15	0	0.00	11	116.00	116.50	-11	2,775	-0.40%
2019/03/14	1	114.50	0	0.00	115.50	1	2,762	0.04%
2019/03/13	0.1	114.50	0	0.00	114.50	0.1	2,793	0.00%
2019/03/12	16	114.44	0	0.00	115.00	16	2,819	0.57%
2019/03/11	12.1	113.04	3	113.33	113.00	9.1	2,850	0.32%
2019/03/08	4	114.38	1	114.50	114.50	3	2,879	0.10%
2019/03/07	2.1	115.74	4	116.12	115.50	-1.9	2,895	-0.07%
2019/03/06	9	118.06	8	118.00	117.00	1	2,896	0.03%
2019/03/05	3.1	119.52	1	120.00	120.00	2.1	2,902	0.07%
2019/03/04	2.1	119.76	3.5	120.14	120.50	-1.4	2,931	-0.05%
2019/02/27	3	119.17	6	119.42	121.00	-3	2,913	-0.10%
2019/02/26	4.1	119.12	4	118.88	119.50	0.1	2,897	0.00%
2019/02/25	5	117.20	5	116.10	117.00	0	2,859	0.00%
2019/02/22	4.6	115.67	2	116.00	116.00	2.6	2,893	0.09%
2019/02/21	0.1	116.00	0	0.00	116.50	0.1	2,894	0.00%
2019/02/20	8	113.50	26.5	115.81	116.50	-18.5	2,888	-0.64%
2019/02/19	22	115.00	4.5	113.78	112.50	17.5	2,865	0.61%
2019/02/18	11.2	114.63	18.5	115.73	118.00	-7.3	2,859	-0.26%
2019/02/15	4.9	111.82	2	111.00	111.00	2.9	2,806	0.10%
2019/02/14	1.1	112.55	3	113.00	113.50	-1.9	2,829	-0.07%
2019/02/13	9.1	112.50	12	113.08	113.00	-2.9	2,867	-0.10%
2019/02/12	0.1	112.00	0	0.00	112.50	0.1	2,934	0.00%
2019/02/11	5.6	112.00	4	112.38	112.00	1.6	2,950	0.05%
2019/01/30	0	0.00	3	112.50	113.00	-3	2,978	-0.10%
2019/01/29	1.5	111.17	3	111.83	112.00	-1.5	2,991	-0.05%
2019/01/28	5	111.80	2.5	111.70	112.00	2.5	3,057	0.08%
2019/01/25	2.5	110.80	4	111.37	112.00	-1.5	3,115	-0.05%
2019/01/24	3.1	109.48	9.1	109.28	109.50	-6	3,163	-0.19%
2019/01/23	2.1	109.50	2	110.00	110.00	0.1	3,228	0.00%
2019/01/22	3.5	110.29	11	110.05	111.00	-7.5	3,273	-0.23%
2019/01/21	3.5	108.43	4	109.00	109.00	-0.5	3,270	-0.02%
2019/01/18	1.1	108.00	3.3	108.31	108.50	-2.2	3,349	-0.06%
2019/01/17	0	0.00	2.2	108.45	109.00	-2.2	3,405	-0.07%
2019/01/16	5.1	107.29	3	107.67	107.50	2.1	3,492	0.06%
2019/01/15	2.5	107.00	2	107.00	108.00	0.5	3,602	0.01%
2019/01/14	1	106.00	3	105.50	106.50	-2	3,636	-0.06%
2019/01/11	8	105.63	6	104.83	105.50	2	3,689	0.05%
2019/01/10	1	104.50	5	106.00	106.50	-4	3,713	-0.11%
2019/01/09	6	102.67	8	103.50	105.00	-2	3,689	-0.05%
2019/01/08	2.4	99.79	10	100.35	100.50	-7.6	3,649	-0.21%
2019/01/07	5	98.06	9	98.99	99.70	-4	3,676	-0.11%
2019/01/04	0	0.00	3	97.40	98.00	-3	3,717	-0.08%
2019/01/03	3	97.30	3.3	97.41	97.00	-0.3	3,851	-0.01%
2019/01/02	5	98.06	7	98.26	98.10	-2	3,912	-0.05%
2018/12/28	4	96.98	5	96.74	96.90	-1	3,893	-0.03%
2018/12/27	3	96.10	2	96.50	96.90	1	3,910	0.03%
2018/12/26	4	95.57	1	95.30	95.00	3	3,916	0.08%
2018/12/25	1	94.50	0	0.00	94.50	1	3,958	0.03%
2018/12/24	1	96.30	0	0.00	96.20	1	3,961	0.03%
2018/12/22	1	96.00	0	0.00	95.80	1	3,982	0.03%
2018/12/21	6	96.50	1	96.60	96.50	5	4,053	0.12%
2018/12/20	1	97.40	2	96.80	97.30	-1	4,061	-0.02%
2018/12/19	11.2	97.87	13	97.38	97.40	-1.8	4,075	-0.04%
2018/12/17	2.1	97.87	3	98.17	98.30	-0.9	4,222	-0.02%
2018/12/14	3.5	97.53	7	97.36	97.90	-3.5	4,281	-0.08%
2018/12/13	2	97.10	1	97.50	97.10	1	4,302	0.02%
2018/12/12	6	97.10	0	0.00	97.10	6	4,339	0.14%
2018/12/11	5	96.22	3	96.07	95.70	2	4,341	0.05%
2018/12/07	0	0.00	3	96.93	97.30	-3	4,337	-0.07%
2018/12/06	6	96.93	6	95.75	95.30	0	4,354	0.00%
2018/12/05	15.1	97.65	15	97.73	97.70	0.1	4,368	0.00%
2018/12/04	7	99.47	8	99.06	98.50	-1	4,374	-0.02%
2018/12/03	4.5	98.76	10	99.28	100.50	-5.5	4,377	-0.13%
2018/11/30	2.1	95.99	4	96.08	96.10	-1.9	4,312	-0.04%
2018/11/29	4	95.73	16	95.78	95.20	-12	4,286	-0.28%
2018/11/28	2	93.60	6	94.80	95.00	-4	4,257	-0.09%
2018/11/27	11	92.75	3	93.03	93.50	8	4,258	0.19%
2018/11/26	2	92.50	16.2	92.80	92.20	-14.2	4,255	-0.33%
2018/11/23	6	92.63	2	93.40	92.00	4	4,255	0.09%
2018/11/22	3	93.93	1	93.30	93.10	2	4,263	0.05%
2018/11/21	4	92.75	6	93.98	94.50	-2	4,289	-0.05%
2018/11/20	1	93.50	52	94.05	93.50	-51	4,280	-1.19%
2018/11/19	4	94.25	20	94.54	94.70	-16	4,283	-0.37%
2018/11/16	3	93.80	6	93.82	93.90	-3	4,310	-0.07%
2018/11/15	23	95.32	21	94.77	94.50	2	4,319	0.05%
2018/11/14	38	96.32	2	96.55	96.70	36	4,332	0.83%
2018/11/13	31.1	94.17	7	94.40	94.80	24.1	4,324	0.56%
2018/11/12	17.9	92.46	21	93.60	94.90	-3.1	4,321	-0.07%
2018/11/09	9	92.58	9	92.98	92.10	0	4,369	0.00%
2018/11/08	4.1	93.52	9	93.68	93.50	-4.9	4,327	-0.11%
2018/11/07	3	92.30	12	92.82	93.40	-9	4,341	-0.21%
2018/11/06	4.9	91.03	4	91.70	91.30	0.9	4,338	0.02%
2018/11/05	5	90.00	8	90.85	91.50	-3	4,325	-0.07%
2018/11/02	8	90.26	8	90.84	91.30	0	4,404	0.00%
2018/11/01	2.5	90.26	17	89.38	91.00	-14.5	4,351	-0.33%
2018/10/31	12	88.49	7	87.90	88.20	5	4,285	0.12%
2018/10/30	5	86.78	5	87.40	88.00	0	4,211	0.00%
2018/10/29	15.5	85.90	9	85.80	86.40	6.5	4,199	0.15%
2018/10/26	8	84.90	18	86.11	85.00	-10	4,179	-0.24%
2018/10/25	17	81.91	20	82.71	83.70	-3	4,102	-0.07%
2018/10/24	23	83.67	84	83.00	84.30	-61	4,111	-1.48%
2018/10/23	53	86.93	53	85.75	85.30	0	4,086	0.00%
2018/10/22	10	89.03	11	89.14	90.30	-1	3,966	-0.03%
2018/10/19	20	89.76	10	90.25	90.80	10	3,931	0.25%
2018/10/18	0	0.00	4	93.40	92.40	-4	3,873	-0.10%
2018/10/17	4	93.08	13	92.82	92.90	-9	3,860	-0.23%
2018/10/16	10	90.61	4	90.85	91.50	6	3,853	0.16%
2018/10/15	19	90.82	3	91.10	91.40	16	3,841	0.42%
2018/10/12	6.5	91.16	8	91.61	93.00	-1.5	3,801	-0.04%
2018/10/11	21	92.39	12	91.25	92.00	9	3,735	0.24%
2018/10/09	8	100.34	2	100.20	99.90	6	3,578	0.17%
2018/10/08	5	102.70	1	102.00	102.00	4	3,507	0.11%
2018/10/05	11.5	103.17	7	103.36	103.50	4.5	3,539	0.13%
2018/10/04	1	104.00	6	105.17	105.50	-5	3,537	-0.14%
2018/10/03	11	105.50	58	104.64	104.50	-47	3,565	-1.32%
2018/10/02	0	0.00	1	107.00	106.50	-1	3,583	-0.03%
2018/10/01	5.2	107.00	3	107.00	107.00	2.2	3,612	0.06%
2018/09/28	4.2	107.83	4	107.88	107.00	0.2	3,653	0.01%
2018/09/27	2.6	108.50	2	109.25	109.00	0.6	3,643	0.02%
2018/09/26	34	108.97	3	109.00	109.50	31	3,624	0.85%
2018/09/25	16.1	108.66	4	108.88	109.00	12.1	3,724	0.32%
2018/09/21	2.7	108.00	4	108.50	108.50	-1.3	3,765	-0.03%
2018/09/20	2	105.00	20.4	107.26	108.50	-18.4	3,667	-0.50%
2018/09/19	11.1	105.18	3	105.49	105.50	8.1	3,704	0.22%
2018/09/18	1	103.00	13	104.23	105.00	-12	3,689	-0.33%
2018/09/17	1	103.00	1.3	103.24	104.00	-0.3	3,739	-0.01%
2018/09/14	1	102.50	7	103.29	103.50	-6	3,776	-0.16%
2018/09/13	5.1	100.80	7	100.71	101.00	-1.9	3,769	-0.05%
2018/09/12	4	99.90	2	100.15	100.50	2	3,792	0.05%
2018/09/11	8	100.39	8.2	100.01	99.90	-0.2	3,879	-0.01%
2018/09/10	5	101.10	4.1	101.51	102.00	0.9	3,988	0.02%
2018/09/07	9.4	102.50	8.1	102.93	102.50	1.3	4,023	0.03%
2018/09/06	0.1	103.00	1	103.00	103.50	-0.9	4,028	-0.02%
2018/09/05	3	103.67	1	104.50	103.50	2	4,034	0.05%
2018/09/04	1	104.00	0	0.00	104.50	1	4,052	0.02%
2018/09/03	1	104.00	1	105.00	104.00	0	4,106	0.00%
2018/08/31	0	0.00	3	104.33	104.50	-3	4,115	-0.07%
2018/08/30	0	0.00	1	104.00	104.00	-1	4,146	-0.02%
2018/08/29	9	103.00	4	103.75	103.00	5	4,164	0.12%
2018/08/28	6	103.42	8	104.19	104.50	-2	4,137	-0.05%
2018/08/27	3	103.67	39	103.64	104.00	-36	4,143	-0.87%
2018/08/24	3	101.83	9	102.28	102.50	-6	4,104	-0.15%
2018/08/23	0	0.00	8	101.69	102.00	-8	4,248	-0.19%
2018/08/22	5	99.64	6	100.17	100.50	-1	4,292	-0.02%
2018/08/21	1	100.00	7	100.07	100.50	-6	4,277	-0.14%
2018/08/20	6	98.20	8	98.28	98.50	-2	4,232	-0.05%
2018/08/17	8	99.28	3	99.80	99.10	5	4,212	0.12%
2018/08/16	25	98.76	3	98.93	98.20	22	4,225	0.52%
2018/08/15	15	101.63	4	101.38	101.50	11	4,146	0.27%
2018/08/14	5	103.20	13	103.81	104.00	-8	4,141	-0.19%
2018/08/13	14	102.11	13	102.50	102.50	1	4,147	0.02%
2018/08/10	3	103.00	17	103.00	102.50	-14	4,139	-0.34%
2018/08/09	1	102.00	23	101.67	101.50	-22	4,161	-0.53%
2018/08/08	1	98.90	0	0.00	98.80	1	4,028	0.02%
2018/08/07	9	99.41	5	99.62	98.70	4	4,076	0.10%
2018/08/06	1	99.70	9	99.86	99.70	-8	4,111	-0.19%
2018/08/03	5	98.62	1	98.70	99.30	4	4,240	0.09%
2018/08/02	14	100.35	4	100.78	99.60	10	4,356	0.23%
2018/08/01	11	99.76	8	100.00	100.50	3	4,383	0.07%
2018/07/31	14	99.67	7	100.24	100.00	7	4,402	0.16%
2018/07/30	6.1	106.17	10	105.75	107.00	-3.9	4,370	-0.09%
2018/07/27	6	104.00	5	104.40	104.50	1	4,311	0.02%
2018/07/26	3	104.83	5.5	105.09	105.00	-2.5	4,358	-0.06%
2018/07/25	2.1	102.81	7	103.21	104.00	-4.9	4,364	-0.11%
2018/07/24	1	100.50	8	100.81	102.50	-7	4,517	-0.16%
2018/07/23	1	99.50	1	99.60	99.50	0	4,506	0.00%
2018/07/20	2	99.35	11.1	100.00	99.70	-9.1	4,498	-0.20%
2018/07/19	4	99.53	3.5	99.93	100.00	0.5	4,495	0.01%
2018/07/18	8	100.63	1.5	100.17	100.00	6.5	4,633	0.14%
2018/07/17	2	99.40	1	99.90	100.00	1	4,609	0.02%
2018/07/16	17	99.54	1	99.50	99.40	16	4,622	0.35%
2018/07/13	6	99.70	5	100.16	101.00	1	4,623	0.02%
2018/07/12	4.1	98.23	5	98.86	99.10	-0.9	4,599	-0.02%
2018/07/11	8	97.44	4	98.22	98.10	4	4,629	0.09%
2018/07/10	0	0.00	7	98.91	99.90	-7	4,657	-0.15%
2018/07/09	3	97.77	11	97.13	97.60	-8	4,622	-0.17%
2018/07/06	6	94.22	7.3	94.55	94.80	-1.3	4,639	-0.03%
2018/07/05	11	95.94	6	95.73	95.10	5	4,649	0.11%
2018/07/04	1	96.50	12.4	96.53	96.20	-11.4	4,673	-0.24%
2018/07/03	13	95.92	8.3	96.06	95.20	4.7	4,741	0.10%
2018/07/02	31	98.24	2.9	97.58	97.20	28.1	4,681	0.60%
2018/06/29	5	99.28	7.1	99.82	100.00	-2.1	4,618	-0.05%
2018/06/28	18	99.12	8	99.24	99.00	10	4,555	0.22%
2018/06/27	20.5	101.26	16	101.09	101.00	4.5	4,487	0.10%
2018/06/26	16	100.88	27	101.52	101.00	-11	4,511	-0.24%
2018/06/25	14	102.96	4	102.88	103.00	10	4,426	0.23%
2018/06/22	2	103.75	1	105.00	105.00	1	4,411	0.02%
2018/06/21	3	104.00	4	104.63	104.50	-1	4,423	-0.02%
2018/06/20	12	102.96	4	103.13	103.00	8	4,466	0.18%
2018/06/19	15	105.40	5	105.30	104.50	10	4,547	0.22%
2018/06/15	12	107.38	3	108.17	107.50	9	4,449	0.20%
2018/06/14	20	107.08	2	106.75	106.50	18	4,450	0.40%
2018/06/13	7.1	109.28	1	109.00	109.00	6.1	4,578	0.13%
2018/06/12	11.1	110.45	5	110.20	110.00	6.1	4,830	0.13%
2018/06/11	2	112.50	4	113.00	112.50	-2	4,878	-0.04%
2018/06/08	2.2	110.95	3	111.33	111.00	-0.8	4,926	-0.02%
2018/06/07	2	111.00	23	111.22	112.00	-21	5,033	-0.42%
2018/06/06	2.1	109.76	1	110.00	110.00	1.1	5,257	0.02%
2018/06/05	0.1	109.50	1	110.00	110.00	-0.9	5,269	-0.02%
2018/06/04	5.5	108.27	6	109.33	109.00	-0.5	5,269	-0.01%
2018/06/01	0	0.00	10	108.75	109.00	-10	5,261	-0.19%
2018/05/31	19	105.89	7	106.29	107.00	12	5,260	0.23%
2018/05/30	12	105.46	1.1	105.50	105.00	10.9	5,176	0.21%
2018/05/29	6.2	107.65	6	107.25	107.00	0.2	5,184	0.00%
2018/05/28	5	108.60	5	109.20	108.50	0	5,246	0.00%
2018/05/25	3.5	108.71	11	109.18	109.00	-7.5	5,289	-0.14%
2018/05/24	25.1	109.31	7	109.50	108.00	18.1	5,322	0.34%
2018/05/23	1	108.00	7	108.64	108.50	-6	5,311	-0.11%
2018/05/22	2.1	106.79	2	107.50	107.50	0.1	5,402	0.00%
2018/05/21	5	106.60	10	107.30	107.00	-5	5,449	-0.09%
2018/05/18	11	106.59	1	107.50	106.00	10	5,444	0.18%
2018/05/17	13	107.73	13	109.04	108.00	0	5,495	0.00%
2018/05/16	2	109.75	2	110.25	110.00	0	5,490	0.00%
2018/05/15	7	110.36	7	110.21	110.00	0	5,563	0.00%
2018/05/14	5	112.40	3	112.67	112.50	2	5,655	0.04%
2018/05/11	7.5	110.97	10	111.45	112.00	-2.5	5,657	-0.04%
2018/05/10	3	109.67	3	109.00	109.00	0	5,573	0.00%
2018/05/09	0	0.00	8	109.50	109.50	-8	5,454	-0.15%
2018/05/08	7	106.36	8	107.75	108.00	-1	5,438	-0.02%
2018/05/07	3	107.50	7	107.86	107.00	-4	5,451	-0.07%
2018/05/04	5	104.90	3	106.17	106.00	2	5,512	0.04%
2018/05/03	17	106.26	6	106.67	105.50	11	5,589	0.20%
2018/05/02	11	108.68	5	108.70	108.50	6	5,746	0.10%
2018/04/30	34	110.49	31	110.87	109.00	3	5,852	0.05%
2018/04/27	0	0.00	11	106.00	107.00	-11	5,721	-0.19%
2018/04/26	2	104.75	1	105.50	104.50	1	5,719	0.02%
2018/04/25	5.2	103.92	4	104.38	104.50	1.2	5,725	0.02%
2018/04/24	17.1	105.61	30	106.15	104.50	-12.9	5,775	-0.22%
2018/04/23	1.1	103.10	3	104.00	104.00	-1.9	5,721	-0.03%
2018/04/20	2.1	102.34	22	103.64	104.50	-19.9	5,765	-0.35%
2018/04/19	3	102.17	9	103.00	103.00	-6	5,756	-0.10%
2018/04/18	24	101.88	4	102.25	102.00	20	5,798	0.34%
2018/04/17	15.4	102.49	2	102.25	102.00	13.4	5,895	0.23%
2018/04/16	5.1	105.88	7	106.71	105.00	-1.9	5,862	-0.03%
2018/04/13	10	104.70	1	104.00	104.50	9	5,856	0.15%
2018/04/12	3	107.17	29	106.55	106.50	-26	5,931	-0.44%
2018/04/11	18	104.89	25	105.18	105.00	-7	6,077	-0.12%
2018/04/10	5.6	101.98	27	102.42	103.50	-21.4	6,154	-0.35%
2018/04/09	24	99.64	10	100.57	99.90	14	6,111	0.23%
2018/04/03	22	100.75	2.3	100.44	100.50	19.8	6,063	0.33%
2018/04/02	9	103.44	3	104.33	103.00	6	6,024	0.10%
2018/03/31	9.3	103.38	10.5	103.57	103.50	-1.3	6,057	-0.02%
2018/03/30	5	101.20	17	102.35	103.00	-12	6,106	-0.20%
2018/03/29	22	100.82	5	101.00	100.00	17	6,089	0.28%
2018/03/28	6	102.42	8	102.81	103.00	-2	6,035	-0.03%
2018/03/27	17	103.38	6	103.92	103.00	11	6,028	0.18%
2018/03/26	23	102.61	11.5	103.24	103.00	11.5	6,047	0.19%
2018/03/23	12.5	100.76	12	101.42	101.50	0.5	6,040	0.01%
2018/03/22	43	104.98	26	104.33	103.00	17	6,033	0.28%
2018/03/21	14	106.18	6	107.75	107.00	8	5,872	0.14%
2018/03/20	7.1	105.00	6	105.50	105.00	1.1	5,882	0.02%
2018/03/19	6	109.00	11	109.18	107.00	-5	5,852	-0.09%
2018/03/16	15	105.43	20	105.70	107.00	-5	5,684	-0.09%
2018/03/15	2	102.25	7	102.50	102.50	-5	5,440	-0.09%
2018/03/14	20	101.23	21	102.17	101.50	-1	5,508	-0.02%
2018/03/13	19	102.92	19	103.29	103.50	0	5,470	0.00%
2018/03/12	39	103.47	36	103.18	105.50	3	5,373	0.06%
2018/03/09	1	96.80	9	97.49	97.10	-8	5,203	-0.15%
2018/03/08	1	95.60	1	95.60	95.90	0	5,212	0.00%
2018/03/07	5	95.92	0	0.00	95.70	5	5,248	0.10%
2018/03/06	12	96.94	2	96.40	96.40	10	5,257	0.19%
2018/03/05	1	97.20	8	97.91	97.30	-7	5,339	-0.13%
2018/03/02	15	96.86	1	96.60	96.60	14	5,303	0.26%
2018/03/01	0	0.00	7	98.14	99.20	-7	5,265	-0.13%
2018/02/27	2	98.50	1	98.20	98.20	1	5,197	0.02%
2018/02/26	5	95.80	31	97.98	97.20	-26	5,167	-0.50%
2018/02/23	1	97.10	2	97.10	96.80	-1	5,183	-0.02%
2018/02/22	2	96.50	4	96.90	97.70	-2	5,268	-0.04%
2018/02/21	1	94.80	12	94.67	94.80	-11	5,260	-0.21%
2018/02/12	2	90.65	1	91.30	90.30	1	5,250	0.02%
2018/02/09	1	90.50	1	90.30	90.10	0	5,291	0.00%
2018/02/08	2	92.95	1	93.10	93.00	1	5,287	0.02%
2018/02/07	8	91.75	5	91.62	90.60	3	5,331	0.06%
2018/02/06	13	90.15	23	91.23	90.20	-10	5,371	-0.19%
2018/02/05	6	93.23	1	93.80	93.70	5	5,390	0.09%
2018/02/02	12	96.70	0	0.00	96.20	12	5,705	0.21%
2018/02/01	0	0.00	1.2	98.71	98.40	-1.2	6,373	-0.02%
2018/01/31	27	97.16	8	97.49	98.10	19	6,405	0.30%
2018/01/30	5	97.42	18	97.94	97.80	-13	6,453	-0.20%
2018/01/29	1.2	97.93	16	100.09	97.60	-14.8	6,445	-0.23%
2018/01/26	7.2	99.96	11	101.52	99.20	-3.8	6,392	-0.06%
2018/01/25	43	98.94	31	98.75	100.50	12	6,334	0.19%
2018/01/24	9	97.24	17	96.88	97.20	-8	6,206	-0.13%
2018/01/23	0	0.00	12	95.58	95.40	-12	6,139	-0.20%
2018/01/22	23.1	94.84	6	94.65	95.10	17.1	6,173	0.28%
2018/01/19	2.2	95.40	2	95.65	95.60	0.2	6,244	0.00%
2018/01/18	5.1	96.70	4	97.10	96.80	1.1	6,404	0.02%
2018/01/17	3	96.40	13	96.08	96.70	-10	6,617	-0.15%
2018/01/16	11.1	94.25	2	93.80	93.80	9.1	6,791	0.13%
2018/01/15	5	95.40	22	96.10	95.60	-17	6,789	-0.25%
2018/01/12	4.1	94.80	5	95.32	95.00	-0.9	6,829	-0.01%
2018/01/11	16	95.09	8	94.90	95.50	8	6,852	0.12%
2018/01/10	18	93.59	2	93.40	92.80	16	6,838	0.23%
2018/01/09	3	93.97	13	93.97	94.20	-10	6,922	-0.14%
2018/01/08	9	93.40	3	93.50	93.50	6	7,085	0.08%
2018/01/05	21	91.54	42	92.08	93.60	-21	7,306	-0.29%
2018/01/04	7	89.49	27	89.71	90.00	-20	7,162	-0.28%
2018/01/03	3	87.63	27	87.60	87.90	-24	7,166	-0.33%
2018/01/02	15	87.80	2	87.90	87.60	13	7,187	0.18%