台光電 (2383)-新光-高雄券商分點個股進出

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(已收盤)

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

台光電 (2383)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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	14.2	485.67	16.4	484.61	482.00	-2.2	5,846	-0.04%
2024/11/21	11.2	474.26	12.8	471.35	473.00	-1.6	5,718	-0.03%
2024/11/20	2.1	447.13	16.2	447.69	447.50	-14.1	5,524	-0.26%
2024/11/19	1.1	433.91	1.1	435.70	434.00	0	5,458	0.00%
2024/11/18	5	432.18	1.5	429.90	424.50	3.6	5,479	0.07%
2024/11/15	0.1	446.39	2	446.21	446.50	-1.9	5,449	-0.04%
2024/11/14	2	443.00	4.2	440.81	441.50	-2.2	5,433	-0.04%
2024/11/13	2.1	438.29	4.6	438.38	438.50	-2.4	5,411	-0.05%
2024/11/12	0	0.00	1	438.00	429.00	-1	5,429	-0.02%
2024/11/11	3	431.83	1	434.96	435.00	2	5,485	0.04%
2024/11/08	1	439.37	1	435.50	431.50	0	5,508	0.00%
2024/11/07	1	437.50	3	438.00	435.00	-2	5,550	-0.04%
2024/11/06	4.2	431.65	5.6	433.65	431.50	-1.4	5,565	-0.02%
2024/11/05	7.1	430.45	4	430.12	427.00	3.1	5,695	0.05%
2024/11/04	0.2	427.42	0.1	428.50	427.00	0.1	5,850	0.00%
2024/11/01	4.3	410.97	5	421.21	427.00	-0.7	5,985	-0.01%
2024/10/30	1.1	420.45	2	422.25	419.50	-0.9	5,993	-0.01%
2024/10/29	0	420.14	2	419.25	420.00	-2	6,144	-0.03%
2024/10/28	0	0.00	0.2	431.95	429.00	-0.2	6,161	0.00%
2024/10/25	4	428.87	3	429.33	428.50	1	6,205	0.02%
2024/10/24	4.7	428.57	1	430.99	428.50	3.7	6,227	0.06%
2024/10/23	12.3	444.50	9.1	446.73	444.00	3.2	6,134	0.05%
2024/10/22	6.3	435.31	6	436.25	436.00	0.3	6,076	0.00%
2024/10/21	3.4	428.38	17.1	429.12	428.50	-13.7	6,054	-0.23%
2024/10/18	16	424.59	3.5	422.95	420.00	12.6	6,056	0.21%
2024/10/17	3.1	427.20	7	424.16	431.50	-3.9	6,020	-0.07%
2024/10/16	2.3	415.21	4	416.00	416.00	-1.7	5,995	-0.03%
2024/10/15	8.1	422.26	8	418.06	418.00	0.1	5,960	0.00%
2024/10/14	1	417.00	0	0.00	417.50	1	5,955	0.02%
2024/10/11	7.1	417.29	3.4	416.82	416.00	3.7	6,013	0.06%
2024/10/09	2.4	423.09	0	0.00	419.00	2.4	5,975	0.04%
2024/10/08	5.4	428.52	2	427.51	433.00	3.4	5,916	0.06%
2024/10/07	7.6	427.01	2	429.00	431.50	5.6	5,896	0.10%
2024/10/04	7.7	417.13	4	420.12	414.50	3.6	5,872	0.06%
2024/10/01	5.4	440.89	2.4	442.11	442.00	3	5,795	0.05%
2024/09/30	3.6	450.71	2.4	449.87	447.00	1.2	5,737	0.02%
2024/09/27	3	468.67	1.4	473.00	468.00	1.6	5,820	0.03%
2024/09/26	3	468.34	1.1	472.45	466.00	2	5,899	0.03%
2024/09/25	0	471.22	1	468.54	473.00	-1	5,879	-0.02%
2024/09/24	3.4	462.72	0.5	459.08	461.50	2.9	5,876	0.05%
2024/09/23	1.7	474.10	0	474.00	468.50	1.7	5,936	0.03%
2024/09/20	0	476.00	2	474.25	472.00	-2	6,047	-0.03%
2024/09/19	1	471.03	3	469.68	475.00	-2	6,065	-0.03%
2024/09/18	4	468.24	1	469.50	458.00	3	6,102	0.05%
2024/09/16	2	471.23	3	471.33	472.00	-1	6,138	-0.02%
2024/09/13	4.3	469.38	2.3	465.69	463.50	1.9	6,170	0.03%
2024/09/12	2	473.85	2	471.58	479.50	0	6,136	0.00%
2024/09/11	2.3	459.85	2	457.75	456.00	0.3	6,087	0.01%
2024/09/10	11.3	469.14	11	461.59	458.00	0.3	6,118	0.00%
2024/09/09	9.3	479.51	7.1	479.63	479.50	2.3	6,082	0.04%
2024/09/06	12.2	484.68	10.1	486.46	490.50	2.1	6,104	0.03%
2024/09/05	22	484.75	29	488.51	491.00	-6.9	6,149	-0.11%
2024/09/04	29.4	479.07	23.7	476.48	468.00	5.7	6,092	0.09%
2024/09/03	16.3	493.98	22.2	495.29	500.00	-5.9	5,961	-0.10%
2024/09/02	6.9	477.36	9.2	478.00	470.50	-2.3	5,795	-0.04%
2024/08/30	6.2	461.41	10.2	458.97	465.00	-4	5,702	-0.07%
2024/08/29	4	438.38	4	444.38	440.00	0	5,615	0.00%
2024/08/28	4.1	451.30	4.2	448.73	451.50	-0.1	5,687	0.00%
2024/08/27	1.1	443.37	0	0.00	443.50	1.1	5,691	0.02%
2024/08/26	5	448.95	12	441.88	439.00	-7	5,729	-0.12%
2024/08/23	0.3	441.09	3	445.65	446.00	-2.8	5,708	-0.05%
2024/08/22	1.1	433.06	3	432.17	433.00	-1.9	5,720	-0.03%
2024/08/21	9.1	432.23	6.3	434.27	430.00	2.8	5,774	0.05%
2024/08/20	5	435.10	1.1	443.21	431.00	3.9	5,768	0.07%
2024/08/19	5	438.90	2	439.25	437.50	3	5,756	0.05%
2024/08/16	2.1	440.14	1	443.00	437.50	1.1	5,746	0.02%
2024/08/15	0	432.33	1.2	432.52	436.00	-1.1	5,737	-0.02%
2024/08/14	5	433.30	4.1	432.42	433.00	0.9	5,777	0.02%
2024/08/13	12.3	437.21	8.2	433.41	428.00	4.1	5,868	0.07%
2024/08/12	3.2	445.01	2.1	449.15	446.50	1.2	5,919	0.02%
2024/08/09	9.6	448.50	7.1	446.38	439.50	2.4	5,964	0.04%
2024/08/08	6.1	443.42	3.1	437.88	442.00	3.1	5,932	0.05%
2024/08/07	7.2	441.51	12.7	442.21	444.00	-5.5	5,920	-0.09%
2024/08/06	13	405.93	12.7	415.67	426.50	0.3	5,771	0.00%
2024/08/05	8.5	382.77	10	385.65	388.00	-1.5	5,626	-0.03%
2024/08/02	10.6	415.74	20.1	409.81	413.50	-9.5	5,508	-0.17%
2024/08/01	20.9	427.86	8.1	426.17	420.50	12.8	5,502	0.23%
2024/07/31	2	434.77	8.1	434.09	438.00	-6.1	5,419	-0.11%
2024/07/30	2	420.82	6	420.00	431.00	-4	5,478	-0.07%
2024/07/29	6.5	416.28	3	411.00	411.00	3.5	5,583	0.06%
2024/07/26	4.3	419.21	5	418.90	416.50	-0.7	5,630	-0.01%
2024/07/23	4.1	427.35	1.5	432.20	440.00	2.6	5,658	0.05%
2024/07/22	2.1	422.80	2.1	419.52	416.50	0	5,673	0.00%
2024/07/19	2.2	433.84	10.3	439.00	433.50	-8	5,719	-0.14%
2024/07/18	1.5	446.36	13.2	447.85	447.50	-11.7	5,788	-0.20%
2024/07/17	9.3	468.06	7.1	462.54	462.00	2.2	5,844	0.04%
2024/07/16	0.2	477.86	0	477.25	474.50	0.2	5,896	0.00%
2024/07/15	5.2	468.45	11.2	465.88	470.00	-5.9	5,991	-0.10%
2024/07/12	8.5	483.54	8.6	478.13	470.00	-0.1	6,003	0.00%
2024/07/11	3.1	501.94	0.3	501.00	500.00	2.9	5,985	0.05%
2024/07/10	0	502.71	0	507.22	509.00	0	6,077	0.00%
2024/07/09	2	503.99	4.1	503.79	506.00	-2.1	6,162	-0.03%
2024/07/08	2	502.00	0	502.47	501.00	2	6,159	0.03%
2024/07/05	7.2	509.66	7	507.99	508.00	0.2	6,216	0.00%
2024/07/04	2.1	496.91	2	495.75	494.00	0.1	6,349	0.00%
2024/07/03	3	500.66	5.1	500.99	492.50	-2.1	6,460	-0.03%
2024/07/02	6.1	478.04	7	477.43	484.50	-0.9	6,606	-0.01%
2024/07/01	1.2	468.58	1.5	466.83	466.00	-0.3	6,592	-0.01%
2024/06/28	3	477.34	1	475.17	475.00	2	6,602	0.03%
2024/06/27	3	474.34	6.1	478.66	479.50	-3.1	6,631	-0.05%
2024/06/26	13.5	474.42	11	473.05	472.50	2.5	6,571	0.04%
2024/06/25	7	459.14	3.4	455.40	464.00	3.6	6,528	0.06%
2024/06/24	3.3	461.39	17	455.50	457.50	-13.7	6,484	-0.21%
2024/06/21	5.1	452.50	4.1	454.60	453.00	1.1	6,455	0.02%
2024/06/20	5.2	451.87	8	457.88	462.50	-2.9	6,419	-0.04%
2024/06/19	3.1	454.31	1.2	448.23	444.50	1.9	6,483	0.03%
2024/06/18	1.1	451.98	0	456.50	451.00	1.1	6,593	0.02%
2024/06/17	8.2	460.73	5	460.20	450.00	3.2	6,700	0.05%
2024/06/14	1.1	450.96	5.1	458.34	462.00	-4	6,810	-0.06%
2024/06/13	13.2	456.88	7.6	454.35	451.50	5.5	6,857	0.08%
2024/06/12	21.3	455.18	34.1	448.47	452.50	-12.9	6,994	-0.18%
2024/06/11	9.3	424.52	4.1	424.32	422.50	5.2	7,101	0.07%
2024/06/07	4	441.88	3.2	443.18	438.00	0.8	7,321	0.01%
2024/06/06	5.1	434.71	9.1	439.96	442.00	-4	7,507	-0.05%
2024/06/05	3	427.53	3	432.67	434.50	0	7,476	0.00%
2024/06/04	3	434.00	5.1	435.44	430.50	-2.1	7,583	-0.03%
2024/06/03	4	436.95	7.2	430.56	435.00	-3.2	7,691	-0.04%
2024/05/31	0.1	413.26	3	415.29	408.50	-2.9	7,645	-0.04%
2024/05/30	7.2	417.10	1	417.01	415.50	6.2	7,692	0.08%
2024/05/29	3	427.99	0.4	426.10	427.00	2.6	7,737	0.03%
2024/05/28	9.1	427.55	0	432.00	422.50	9	7,827	0.12%
2024/05/27	11.1	437.02	1.1	434.37	434.50	10.1	7,838	0.13%
2024/05/24	12.1	430.26	2.1	430.88	430.50	10	7,852	0.13%
2024/05/23	3	429.83	3.4	429.14	430.50	-0.4	7,897	0.00%
2024/05/22	5	432.60	1.2	431.76	431.00	3.8	7,967	0.05%
2024/05/21	4.2	427.09	0	0.00	424.50	4.2	8,028	0.05%
2024/05/20	7.4	438.62	5.2	437.17	432.00	2.2	8,053	0.03%
2024/05/17	1	448.00	4.8	445.90	448.00	-3.8	8,074	-0.05%
2024/05/16	5.1	433.65	7.2	435.67	433.50	-2.1	8,010	-0.03%
2024/05/15	3	414.19	6.3	420.12	420.50	-3.3	7,970	-0.04%
2024/05/14	2.3	405.40	2.2	407.84	408.50	0.1	8,025	0.00%
2024/05/13	9.1	407.94	7	409.21	412.00	2.1	8,109	0.03%
2024/05/10	2.4	418.71	3.1	418.11	416.00	-0.7	8,215	-0.01%
2024/05/09	0	424.00	0.5	421.67	422.50	-0.5	8,286	-0.01%
2024/05/08	0.2	422.39	0.4	423.15	425.50	-0.2	8,360	0.00%
2024/05/07	5.2	418.00	3.1	412.59	420.00	2.1	8,507	0.02%
2024/05/06	1.1	428.94	10.6	428.27	426.00	-9.6	8,470	-0.11%
2024/05/03	7.1	425.98	4.3	424.43	416.50	2.8	8,418	0.03%
2024/05/02	22.5	424.23	26.9	425.35	421.50	-4.5	8,368	-0.05%
2024/04/30	7	412.14	8.2	412.15	412.00	-1.2	8,227	-0.01%
2024/04/29	6.4	407.95	5.2	408.82	406.50	1.2	8,230	0.01%
2024/04/26	2.8	393.05	4.2	396.38	397.00	-1.4	8,378	-0.02%
2024/04/25	8.1	389.62	10.2	394.38	382.50	-2.1	8,393	-0.03%
2024/04/24	15.3	391.13	9.2	391.95	391.50	6.1	8,323	0.07%
2024/04/23	9.1	370.12	6	368.09	376.00	3.1	8,233	0.04%
2024/04/22	7.8	364.87	4.1	354.90	350.50	3.7	8,168	0.05%
2024/04/19	5.5	374.39	9.4	378.45	375.50	-3.9	8,133	-0.05%
2024/04/18	6.2	382.48	6.2	379.23	385.00	0	8,075	0.00%
2024/04/17	2.4	374.64	1.1	376.77	372.50	1.3	8,074	0.02%
2024/04/16	8.5	374.48	9.2	372.29	374.50	-0.7	8,012	-0.01%
2024/04/15	28.6	393.37	26.3	387.02	383.00	2.3	7,911	0.03%
2024/04/12	19.2	403.88	17.1	402.08	402.00	2.1	7,801	0.03%
2024/04/11	18.5	402.80	17	401.03	400.50	1.4	7,786	0.02%
2024/04/10	37.1	420.11	22	410.27	405.50	15.1	7,726	0.20%
2024/04/09	29.7	436.45	23	437.02	434.50	6.7	7,536	0.09%
2024/04/08	20.7	439.48	18.5	438.99	445.00	2.2	7,447	0.03%
2024/04/03	12.1	410.89	20.1	412.08	410.50	-8	7,161	-0.11%
2024/04/02	2.1	399.52	1	399.50	400.50	1.1	7,099	0.02%
2024/04/01	5.2	400.11	1.2	406.83	398.50	3.9	7,050	0.06%
2024/03/29	5.1	405.00	2.6	404.43	403.50	2.6	6,968	0.04%
2024/03/28	6.6	406.49	1	419.00	403.00	5.6	6,929	0.08%
2024/03/27	0	411.67	0	415.00	415.00	0	6,875	0.00%
2024/03/26	0.2	414.56	1.5	411.07	409.00	-1.3	6,928	-0.02%
2024/03/25	2.7	426.38	1	420.50	420.50	1.7	6,947	0.02%
2024/03/22	6.1	432.31	10	433.10	427.50	-3.9	6,991	-0.06%
2024/03/21	13.2	421.11	15.3	425.31	420.50	-2.2	6,932	-0.03%
2024/03/20	4.4	413.30	7.6	411.95	406.00	-3.2	6,892	-0.05%
2024/03/19	6.4	417.70	8.4	416.76	418.00	-2	6,850	-0.03%
2024/03/18	11.5	407.94	6.1	410.06	412.00	5.4	6,707	0.08%
2024/03/15	11.4	407.95	20.6	408.78	414.00	-9.2	6,620	-0.14%
2024/03/14	29.6	396.51	12	397.33	394.00	17.6	6,383	0.28%
2024/03/13	16.4	419.24	9.2	429.81	405.00	7.2	6,128	0.12%
2024/03/12	11.2	468.15	3	467.64	450.00	8.2	5,815	0.14%
2024/03/11	2.2	494.31	7.3	495.66	496.00	-5.1	5,591	-0.09%
2024/03/08	13.3	513.39	7.4	504.17	490.00	6	5,572	0.11%
2024/03/07	7	529.86	9.2	526.53	522.00	-2.2	5,537	-0.04%
2024/03/06	5.2	519.72	10.2	515.83	514.00	-5.1	5,502	-0.09%
2024/03/05	6.1	503.33	13.2	498.19	498.50	-7.2	5,595	-0.13%
2024/03/04	6.3	491.52	2	492.25	487.00	4.3	5,646	0.08%
2024/03/01	8.3	495.16	0	491.00	494.00	8.3	5,785	0.14%
2024/02/29	5.1	496.41	2.7	499.06	495.00	2.4	5,748	0.04%
2024/02/27	5.4	499.70	2.1	504.05	504.00	3.3	5,705	0.06%
2024/02/26	6	521.16	4.6	521.94	524.00	1.5	5,677	0.03%
2024/02/23	6.3	511.27	5	512.00	510.00	1.3	5,669	0.02%
2024/02/22	0.1	506.93	0.1	511.88	490.50	-0.1	5,654	0.00%
2024/02/21	1.4	497.89	1.1	493.05	492.50	0.3	5,673	0.01%
2024/02/20	8.3	502.22	34.1	503.52	509.00	-25.8	5,651	-0.46%
2024/02/19	5.2	531.50	4.3	518.17	515.00	1	5,618	0.02%
2024/02/16	3.3	526.34	1.3	526.87	534.00	2	5,631	0.03%
2024/02/15	1.1	535.02	4.2	546.21	545.00	-3.1	5,569	-0.05%
2024/02/05	7.3	491.02	13.2	489.87	497.50	-5.9	5,468	-0.11%
2024/02/02	9.5	473.00	7.3	477.34	475.00	2.2	5,374	0.04%
2024/02/01	3.2	449.68	2.5	448.78	450.00	0.7	5,267	0.01%
2024/01/31	15.2	471.87	11.1	465.44	461.00	4	5,211	0.08%
2024/01/30	8.9	454.54	10.2	460.25	470.50	-1.3	5,137	-0.02%
2024/01/29	3	429.50	1	431.50	431.50	2	5,004	0.04%
2024/01/26	4	413.50	0	0.00	414.50	4	4,999	0.08%
2024/01/25	3	419.82	4.1	417.41	414.50	-1.1	5,057	-0.02%
2024/01/24	1.3	430.00	0.1	432.26	424.50	1.2	5,060	0.02%
2024/01/23	27.8	434.60	3	436.33	439.00	24.8	5,118	0.48%
2024/01/22	3	427.46	15.2	427.82	435.50	-12.2	5,055	-0.24%
2024/01/19	9.1	390.98	5	391.19	396.00	4.1	4,915	0.08%
2024/01/18	2	384.75	1	382.29	382.00	1	4,946	0.02%
2024/01/17	0	384.79	0	386.50	385.00	0	4,957	0.00%
2024/01/16	0	0.00	3	391.32	392.00	-3	4,953	-0.06%
2024/01/15	3.2	388.94	4.5	387.95	385.00	-1.3	4,943	-0.03%
2024/01/12	1	381.97	3.1	381.01	381.50	-2	4,934	-0.04%
2024/01/11	1	358.34	3.1	369.37	376.00	-2.1	4,942	-0.04%
2024/01/10	2	360.50	1	361.00	358.50	1	4,996	0.02%
2024/01/09	1	363.00	0	0.00	366.00	1	5,041	0.02%
2024/01/08	1	368.00	0	370.50	363.00	1	5,081	0.02%
2024/01/05	1	363.50	1	362.50	365.50	0	5,174	0.00%
2024/01/04	1.2	356.60	0	359.20	361.50	1.2	5,204	0.02%
2024/01/03	3.2	362.29	2	364.25	362.50	1.2	5,278	0.02%
2024/01/02	1	372.91	0	368.25	366.00	1	5,306	0.02%
2023/12/29	1	378.50	1	380.50	382.00	0	5,307	0.00%
2023/12/28	2	379.09	3	382.66	377.00	-1	5,329	-0.02%
2023/12/27	0	0.00	0	379.00	377.50	0	5,332	0.00%
2023/12/25	0	375.17	2	373.00	372.00	-2	5,490	-0.04%
2023/12/22	0.5	374.99	1	374.00	375.50	-0.5	5,507	-0.01%
2023/12/21	2	370.00	1	370.05	371.00	1	5,527	0.02%
2023/12/20	0	368.53	1	368.50	366.50	-1	5,483	-0.02%
2023/12/19	3.1	365.26	2.3	363.90	365.50	0.9	5,498	0.02%
2023/12/18	1.1	369.61	0	370.73	368.50	1	5,526	0.02%
2023/12/15	4.1	373.18	0	0.00	376.00	4.1	5,540	0.07%
2023/12/14	7	382.33	6	377.42	378.00	1	5,498	0.02%
2023/12/13	3	384.84	3	384.50	383.00	0	5,483	0.00%
2023/12/12	0.1	384.82	1	386.00	381.00	-0.9	5,549	-0.02%
2023/12/11	1.2	392.50	0.2	393.50	391.50	1.1	5,579	0.02%
2023/12/08	0	0.00	3	394.51	393.50	-3	5,705	-0.05%
2023/12/07	0	0.00	0.3	387.00	384.00	-0.3	5,716	0.00%
2023/12/06	2.2	387.86	1	392.50	386.50	1.2	5,793	0.02%
2023/12/05	0.1	382.00	0	382.25	385.00	0.1	5,852	0.00%
2023/12/04	7.8	397.47	10	396.15	391.50	-2.2	5,829	-0.04%
2023/12/01	5.5	387.36	8	387.81	389.00	-2.5	5,874	-0.04%
2023/11/30	18.1	378.94	16.2	380.03	380.00	1.9	5,930	0.03%
2023/11/29	10.5	376.03	4.1	380.51	372.00	6.4	5,868	0.11%
2023/11/28	14.4	380.39	9.1	379.02	378.50	5.4	5,842	0.09%
2023/11/27	3.1	402.77	5	409.93	398.00	-1.9	5,820	-0.03%
2023/11/24	3	420.83	5	426.10	422.00	-2	5,850	-0.03%
2023/11/23	0.1	424.50	0	423.46	422.50	0.1	5,871	0.00%
2023/11/22	3.1	427.56	3	424.51	424.50	0.1	5,915	0.00%
2023/11/21	4.1	435.48	3.1	435.98	436.00	1	6,000	0.02%
2023/11/20	6.2	437.71	6.1	436.56	440.00	0	6,070	0.00%
2023/11/17	2	415.75	2	416.50	417.50	0	6,099	0.00%
2023/11/16	2	411.25	2	411.00	414.50	0	6,136	0.00%
2023/11/15	1	419.95	3.2	418.31	411.00	-2.2	6,128	-0.04%
2023/11/14	2	419.75	2	423.48	419.00	0	6,211	0.00%
2023/11/13	4.2	421.92	1	420.50	422.00	3.2	6,319	0.05%
2023/11/10	1	412.00	1	415.50	417.00	0	6,407	0.00%
2023/11/09	0	0.00	1.1	408.48	413.50	-1.1	6,520	-0.02%
2023/11/08	1	403.00	3.1	405.13	404.00	-2.1	6,595	-0.03%
2023/11/07	1	399.48	1	398.51	399.50	0	6,763	0.00%
2023/11/06	2	398.73	2.1	399.93	400.50	-0.1	6,990	0.00%
2023/11/03	5.1	385.40	6.1	386.10	388.00	-1	7,094	-0.01%
2023/11/02	10	383.30	12.1	385.41	383.00	-2.1	7,272	-0.03%
2023/11/01	2.1	360.42	4	359.13	363.00	-1.9	7,436	-0.03%
2023/10/31	13.2	372.48	9	376.14	359.00	4.2	7,586	0.05%
2023/10/30	5	386.70	4.1	384.34	387.00	0.9	7,780	0.01%
2023/10/27	6.3	387.26	7	387.43	383.00	-0.8	7,915	-0.01%
2023/10/26	3.1	395.49	0	0.00	388.50	3.1	8,058	0.04%
2023/10/25	1	412.57	0	0.00	415.50	1	8,298	0.01%
2023/10/24	2	408.00	2	410.00	413.50	0	8,295	0.00%
2023/10/23	2	403.25	2	405.75	400.00	0	8,366	0.00%
2023/10/20	0	0.00	1	405.00	403.00	-1	8,567	-0.01%
2023/10/19	0.1	397.67	0	0.00	400.00	0.1	8,664	0.00%
2023/10/18	4	400.78	3	404.85	402.00	1	8,826	0.01%
2023/10/17	6	412.83	4	413.63	418.00	2	8,909	0.02%
2023/10/16	3	412.19	0.3	412.00	411.00	2.8	8,954	0.03%
2023/10/13	7.3	427.59	7	440.71	425.50	0.2	9,119	0.00%
2023/10/12	1	438.88	1	442.50	428.50	0	9,090	0.00%
2023/10/11	0	431.00	2.1	440.72	431.00	-2.1	9,142	-0.02%
2023/10/06	2	443.00	1	439.50	439.50	1	9,245	0.01%
2023/10/05	2	435.50	7.2	438.51	445.00	-5.2	9,295	-0.06%
2023/10/04	2	435.50	2.3	435.26	441.00	-0.3	9,406	0.00%
2023/10/03	1.7	442.41	3	439.50	435.50	-1.3	9,511	-0.01%
2023/10/02	6	446.42	7	448.36	449.00	-1	9,539	-0.01%
2023/09/28	1	429.00	2	425.00	428.00	-1	9,576	-0.01%
2023/09/27	1	416.50	1	410.00	418.00	0	9,675	0.00%
2023/09/26	5	413.60	4.1	413.51	415.00	0.9	9,796	0.01%
2023/09/25	4	406.75	5	407.60	408.50	-1	9,809	-0.01%
2023/09/22	5	392.20	5	395.20	402.00	0	9,809	0.00%
2023/09/21	11.1	391.12	9	393.39	392.50	2	9,762	0.02%
2023/09/20	5	407.50	5	407.30	406.50	0	9,686	0.00%
2023/09/19	3	406.78	3	400.33	398.00	0	9,659	0.00%
2023/09/18	1.1	406.71	0	0.00	406.50	1.1	9,634	0.01%
2023/09/15	3.1	420.28	4	421.25	423.00	-1	9,593	-0.01%
2023/09/14	1	430.97	4	427.25	424.00	-3	9,530	-0.03%
2023/09/13	9.1	417.03	7	415.43	421.50	2.1	9,503	0.02%
2023/09/12	3.1	435.27	32	432.38	431.00	-28.9	9,412	-0.31%
2023/09/11	2.1	435.02	1.1	435.10	437.00	1	9,418	0.01%
2023/09/08	16	447.34	16.7	444.02	446.50	-0.7	9,407	-0.01%
2023/09/07	2.1	447.29	2	446.25	446.50	0.1	9,388	0.00%
2023/09/06	11.1	449.38	12	449.25	450.00	-0.9	9,425	-0.01%
2023/09/05	43.1	451.83	13.2	453.07	455.00	29.9	9,387	0.32%
2023/09/04	9	439.17	10	439.45	439.00	-1	9,411	-0.01%
2023/09/01	10.1	443.71	9.1	440.89	438.50	1.1	9,406	0.01%
2023/08/31	15	438.24	14	439.17	437.50	1	9,347	0.01%
2023/08/30	8	417.38	13.5	419.60	415.50	-5.5	9,152	-0.06%
2023/08/29	5	402.90	6.3	405.74	403.50	-1.3	9,075	-0.01%
2023/08/28	18	411.69	11.2	407.69	404.00	6.9	9,055	0.08%
2023/08/25	16.4	432.14	17.3	429.78	420.00	-0.9	9,075	-0.01%
2023/08/24	15.5	452.75	17.1	447.73	445.00	-1.6	9,014	-0.02%
2023/08/23	13.7	441.10	16.1	440.78	442.00	-2.4	8,944	-0.03%
2023/08/22	9	434.22	12	433.38	433.50	-3	8,990	-0.03%
2023/08/21	7	427.13	10	424.15	422.00	-3	9,125	-0.03%
2023/08/18	12.1	429.30	16.1	432.68	427.00	-4	9,170	-0.04%
2023/08/17	12	433.96	5	436.10	435.50	7	9,067	0.08%
2023/08/16	14.1	433.42	15.3	433.54	438.50	-1.1	9,107	-0.01%
2023/08/15	12	426.13	12.4	427.55	425.00	-0.4	9,045	0.00%
2023/08/14	10.1	403.87	9.1	405.39	406.00	1.1	8,950	0.01%
2023/08/11	21.3	403.82	22.5	402.78	405.00	-1.2	8,848	-0.01%
2023/08/10	24.7	413.78	29	408.34	406.50	-4.4	8,650	-0.05%
2023/08/09	28	436.64	22.1	438.39	443.50	6	8,397	0.07%
2023/08/08	17.1	440.73	14	442.71	440.50	3.1	8,245	0.04%
2023/08/07	14.2	427.77	16.1	431.00	440.00	-1.9	8,015	-0.02%
2023/08/04	25.1	399.05	22.2	397.59	400.00	2.9	7,756	0.04%
2023/08/02	38.1	413.01	35.2	411.28	400.50	2.9	7,540	0.04%
2023/08/01	5	410.97	4.1	405.07	403.50	0.9	7,256	0.01%
2023/07/31	11.1	422.05	11.2	410.91	414.00	-0.1	7,129	0.00%
2023/07/28	30.1	418.94	44.1	418.56	418.00	-14	6,918	-0.20%
2023/07/27	0	0.00	0	389.00	389.00	0	6,572	0.00%
2023/07/26	17	357.97	14	354.29	354.00	3	6,552	0.05%
2023/07/25	14	356.46	18.1	354.19	354.50	-4.1	6,480	-0.06%
2023/07/24	11.1	334.06	15.1	343.87	356.50	-4	6,327	-0.06%
2023/07/21	20.1	320.28	20	322.30	324.50	0.1	6,222	0.00%
2023/07/20	59.2	329.21	56	333.03	330.50	3.1	6,016	0.05%
2023/07/19	14	319.50	3.5	318.35	318.00	10.5	5,812	0.18%
2023/07/18	13	322.77	18.1	324.88	326.00	-5.1	5,710	-0.09%
2023/07/17	2.1	305.19	5	307.40	305.00	-2.9	5,483	-0.05%
2023/07/14	12.1	305.09	12	308.65	306.50	0	5,421	0.00%
2023/07/13	12	307.82	14.7	307.22	304.50	-2.6	5,303	-0.05%
2023/07/12	12.6	298.57	12.1	298.58	297.50	0.5	5,084	0.01%
2023/07/11	24.1	293.93	22.4	293.76	295.00	1.7	4,973	0.03%
2023/07/10	18	276.67	23	275.54	277.50	-5	4,809	-0.10%
2023/07/07	4	264.87	3.2	260.65	260.50	0.8	4,677	0.02%
2023/07/06	9	269.89	10.1	269.62	266.50	-1.1	4,621	-0.02%
2023/07/05	10	268.80	10.1	270.69	269.00	0	4,466	0.00%
2023/07/04	15	263.47	15	259.90	263.00	0	4,297	0.00%
2023/07/03	7	240.01	6	241.25	247.50	1	4,146	0.02%
2023/06/30	6.1	236.59	4	241.37	243.50	2.1	4,080	0.05%
2023/06/29	6	234.17	7	233.64	236.00	-1	4,043	-0.02%
2023/06/28	5	227.90	4	230.24	226.00	1	4,011	0.03%
2023/06/27	4	227.39	4	227.87	226.50	0	3,991	0.00%
2023/06/26	4	231.37	3	231.50	232.00	1	3,943	0.03%
2023/06/21	0	0.00	1	240.00	240.50	-1	3,905	-0.03%
2023/06/20	1	245.50	1	244.02	243.00	0	3,900	0.00%
2023/06/19	3.1	241.74	6.2	242.41	241.50	-3.1	3,883	-0.08%
2023/06/16	2	245.75	2	245.75	244.00	0	3,851	0.00%
2023/06/15	6	246.08	3	248.17	249.00	3	3,810	0.08%
2023/06/14	5	242.00	4	240.13	242.50	1	3,760	0.03%
2023/06/13	2	235.00	4	236.00	239.00	-2	3,702	-0.05%
2023/06/12	5	233.90	6	234.00	235.50	-1	3,656	-0.03%
2023/06/09	13	235.04	11.1	235.79	234.50	2	3,630	0.05%
2023/06/08	14.1	233.99	13.6	234.50	230.50	0.4	3,541	0.01%
2023/06/07	5	223.80	10	221.97	230.00	-5	3,348	-0.15%
2023/06/06	6	210.83	5	211.30	209.50	1	3,254	0.03%
2023/06/05	2.2	209.71	3	208.50	209.00	-0.9	3,175	-0.03%
2023/06/02	3	209.67	2	209.50	210.00	1	3,150	0.03%
2023/06/01	4.1	208.11	4	208.74	210.00	0.1	3,117	0.00%
2023/05/31	6	211.83	6	211.25	211.00	0	3,087	0.00%
2023/05/30	5	207.90	4	207.25	211.50	1	2,964	0.03%
2023/05/29	3	202.67	3	203.83	204.50	0	2,894	0.00%
2023/05/26	12	203.83	13	204.96	202.50	-1	2,839	-0.04%
2023/05/25	13	200.24	15	201.20	204.00	-2	2,658	-0.07%
2023/05/24	12	190.54	13	192.15	190.50	-1	2,454	-0.04%
2023/05/23	4	187.13	2	188.48	187.50	2	2,372	0.08%
2023/05/22	118.5	193.99	123.1	193.14	191.00	-4.6	2,312	-0.20%	大買/大賣/
2023/05/19	4.4	181.68	8	185.00	184.50	-3.6	2,104	-0.17%
2023/05/18	5.1	178.29	8.3	177.92	179.00	-3.2	2,023	-0.16%
2023/05/17	0	169.00	0	0.00	169.50	0	1,965	0.00%
2023/05/16	1.1	170.43	0	0.00	170.50	1.1	1,953	0.06%
2023/05/15	0	0.00	1	163.97	164.00	-1	1,948	-0.05%
2023/05/12	3	162.50	1	161.53	161.50	2	1,951	0.10%
2023/05/11	2	165.75	1	166.47	165.50	1	1,954	0.05%
2023/05/08	0	173.00	1	172.50	172.00	-1	1,975	-0.05%
2023/05/05	0	169.00	3.1	166.89	170.00	-3.1	1,977	-0.16%
2023/05/04	2.1	165.05	0	0.00	164.00	2.1	1,958	0.11%
2023/05/03	1	160.50	81	160.29	164.50	-80	2,005	-3.99%
2023/05/02	1.2	160.79	1	161.50	160.00	0.2	2,038	0.01%
2023/04/28	84	167.90	5	166.80	163.50	79	2,032	3.89%
2023/04/27	9.1	164.03	12	161.63	162.00	-2.9	2,000	-0.14%
2023/04/26	5	151.80	2	153.00	153.50	3	1,981	0.15%
2023/04/25	2	159.83	0	167.50	160.00	2	1,926	0.10%
2023/04/24	2	168.24	1	167.00	167.00	1	1,911	0.05%
2023/04/21	2	172.74	3	170.67	169.00	-1	1,904	-0.05%
2023/04/19	2	177.26	0	0.00	176.50	2	1,905	0.11%
2023/04/18	1	184.00	1	182.00	182.00	0	1,899	0.00%
2023/04/17	2	181.75	0.1	182.50	183.50	2	1,938	0.10%
2023/04/14	1	185.00	1	186.00	185.00	0	1,939	0.00%
2023/04/13	2	181.00	0	0.00	183.00	2	1,935	0.10%
2023/04/12	0.1	186.00	0	0.00	185.50	0.1	1,923	0.01%
2023/04/11	1	184.51	1	185.00	185.00	0	1,918	0.00%
2023/04/07	5	181.00	0	0.00	179.50	5	1,895	0.26%
2023/03/31	0	0.00	6	181.50	182.00	-6	1,913	-0.31%
2023/03/29	0	0.00	8	178.94	179.50	-8	2,058	-0.39%
2023/03/28	7.2	177.00	1	179.00	176.00	6.2	2,140	0.29%
2023/03/27	1.2	179.61	0	0.00	180.00	1.2	2,214	0.05%
2023/03/24	2	177.50	6	178.00	177.00	-4	2,285	-0.18%
2023/03/23	3	177.17	3	178.17	178.00	0	2,282	0.00%
2023/03/22	9.1	178.56	2	176.25	178.50	7	2,297	0.31%
2023/03/21	0	0.00	1	172.50	173.00	-1	2,283	-0.04%
2023/03/20	4	169.88	0	0.00	170.50	4	2,320	0.17%
2023/03/17	3	168.83	4	171.25	170.50	-1	2,347	-0.04%
2023/03/16	4.1	170.63	2	173.50	169.50	2.1	2,364	0.09%
2023/03/15	1	172.00	2	175.00	171.00	-1	2,383	-0.04%
2023/03/14	5	173.20	1	172.50	172.50	4	2,398	0.17%
2023/03/13	5	178.60	3	179.50	180.00	2	2,375	0.08%
2023/03/10	5	185.30	4	185.38	183.50	1	2,366	0.04%
2023/03/09	4	190.50	0	0.00	190.00	4	2,430	0.16%
2023/03/08	1	195.00	0	0.00	195.00	1	2,491	0.04%
2023/03/07	1	191.50	3	194.33	194.50	-2	2,523	-0.08%
2023/03/06	3	192.50	4.2	193.20	192.50	-1.2	2,550	-0.05%
2023/03/03	4	190.88	1.1	189.78	189.50	2.9	2,570	0.11%
2023/03/02	1	188.50	0	189.00	189.00	1	2,642	0.04%
2023/03/01	2.1	187.00	0	0.00	188.00	2.1	2,735	0.08%
2023/02/24	4.1	190.66	9.1	192.18	190.50	-5	2,750	-0.18%
2023/02/23	4	185.00	1	184.50	185.00	3	2,702	0.11%
2023/02/22	4.1	186.15	1	185.50	185.50	3.1	2,718	0.11%
2023/02/21	3	192.00	3	192.33	192.00	0	2,728	0.00%
2023/02/20	1	185.00	0.1	188.50	190.50	0.9	2,742	0.03%
2023/02/17	1.1	187.08	0	0.00	187.50	1.1	2,743	0.04%
2023/02/16	1	190.50	0.1	190.00	190.50	1	2,789	0.03%
2023/02/15	3	187.50	2	187.00	187.00	1	2,850	0.04%
2023/02/14	3	189.67	2	189.75	189.50	1	2,855	0.04%
2023/02/13	1	191.00	1	190.50	191.50	0	2,881	0.00%
2023/02/10	2	189.25	1.2	189.79	190.00	0.8	2,908	0.03%
2023/02/09	2	188.75	5	188.40	190.00	-3	2,945	-0.10%
2023/02/08	0	184.50	0	0.00	184.50	0	2,977	0.00%
2023/02/07	2	181.51	3.2	182.50	184.00	-1.2	3,031	-0.04%
2023/02/06	4	183.38	0	0.00	182.50	4	3,160	0.13%
2023/02/03	0	0.00	2	191.25	190.00	-2	3,245	-0.06%
2023/02/02	2	187.75	0	0.00	187.00	2	3,302	0.06%
2023/02/01	2.2	188.91	10	188.20	189.00	-7.8	3,302	-0.24%
2023/01/31	6	181.25	3	184.83	180.50	3	3,288	0.09%
2023/01/30	5	181.20	1	180.00	180.50	4	3,306	0.12%
2023/01/17	7	175.57	12	176.96	178.50	-5	3,369	-0.15%
2023/01/16	12.1	174.29	8	173.88	176.50	4.1	3,386	0.12%
2023/01/13	3	180.00	0	0.00	180.00	3	3,337	0.09%
2023/01/12	1	183.50	1	184.00	184.00	0	3,371	0.00%
2023/01/11	9	183.06	0	0.00	181.00	9	3,365	0.27%
2023/01/09	2	182.00	5.1	183.10	185.00	-3.1	3,375	-0.09%
2023/01/04	1	179.50	1	180.00	180.00	0	3,390	0.00%
2023/01/03	0	0.00	2	177.25	176.50	-2	3,431	-0.06%
2022/12/30	0	0.00	9	171.56	171.00	-9	3,429	-0.26%
2022/12/27	1	176.00	0	0.00	176.00	1	3,500	0.03%
2022/12/26	1	173.50	1	174.00	174.50	0	3,538	0.00%
2022/12/23	1	172.00	0	0.00	176.50	1	3,618	0.03%
2022/12/22	0	0.00	2	176.25	178.00	-2	3,698	-0.05%
2022/12/21	1.1	172.33	1	171.00	172.50	0.1	3,715	0.00%
2022/12/20	2	178.25	2	173.00	173.00	0	3,710	0.00%
2022/12/19	2	177.50	1	179.00	181.50	1	3,644	0.03%
2022/12/16	3	184.33	1	183.00	182.00	2	3,560	0.06%
2022/12/15	0	0.00	2	190.50	189.00	-2	3,503	-0.06%
2022/12/14	4.2	187.86	2	187.75	189.00	2.2	3,510	0.06%
2022/12/12	4	190.13	1	190.00	189.50	3	3,493	0.09%
2022/12/09	1	193.50	4.1	195.61	197.50	-3.1	3,503	-0.09%
2022/12/08	0	0.00	4.1	193.05	193.50	-4.1	3,518	-0.12%
2022/12/07	3.1	185.66	2	185.50	186.50	1.1	3,491	0.03%
2022/12/06	2	189.50	2	189.75	189.50	0	3,461	0.00%
2022/12/05	1.2	193.58	2	194.00	191.50	-0.8	3,449	-0.02%
2022/12/02	7.1	192.61	1	192.50	190.50	6.1	3,496	0.17%
2022/12/01	2.1	196.81	3	197.17	196.50	-0.9	3,531	-0.03%
2022/11/30	6	191.67	4	190.74	190.50	2	3,578	0.06%
2022/11/29	4	182.00	8.1	183.87	182.50	-4.1	3,620	-0.11%
2022/11/28	5.1	179.60	5	179.80	180.50	0.1	3,671	0.00%
2022/11/25	6	184.00	2	187.25	180.00	4	3,647	0.11%
2022/11/24	2	183.50	3	184.33	186.50	-1	3,610	-0.03%
2022/11/23	12	182.38	10	183.95	186.00	2	3,528	0.06%
2022/11/22	2	174.50	5	176.30	177.00	-3	3,454	-0.09%
2022/11/21	3	174.33	1	172.50	172.50	2	3,430	0.06%
2022/11/18	4.1	176.02	5	176.60	175.50	-1	3,459	-0.03%
2022/11/17	4	175.13	4	176.13	175.50	0	3,470	0.00%
2022/11/16	4	173.00	6	174.75	174.00	-2	3,471	-0.06%
2022/11/15	4	171.13	7	173.36	173.50	-3	3,494	-0.09%
2022/11/14	6	171.58	3	173.50	172.00	3	3,506	0.09%
2022/11/11	6	172.67	7	175.29	174.50	-1	3,486	-0.03%
2022/11/10	4	168.13	2.1	169.22	170.50	1.9	3,450	0.06%
2022/11/09	3	166.67	9.2	168.07	169.00	-6.2	3,468	-0.18%
2022/11/08	6	164.08	3	163.00	163.50	3	3,503	0.09%
2022/11/07	7	161.50	5	163.00	164.50	2	3,497	0.06%
2022/11/04	1	158.00	1	160.50	164.50	0	3,471	0.00%
2022/11/03	4	159.88	5	159.10	160.50	-1	3,425	-0.03%
2022/11/02	11	156.95	11	157.05	157.50	0	3,363	0.00%
2022/11/01	6	148.92	10.1	149.79	148.00	-4.1	3,226	-0.13%
2022/10/31	18	143.42	16	144.34	146.50	2	3,131	0.06%
2022/10/28	3	136.83	3	137.17	137.00	0	3,081	0.00%
2022/10/27	0	0.00	2	135.50	139.00	-2	3,076	-0.07%
2022/10/26	9	130.11	7	129.93	130.00	2	3,056	0.07%
2022/10/25	3.1	132.58	3	134.50	136.00	0.1	3,023	0.00%
2022/10/20	5	137.90	5	136.40	144.00	0	2,976	0.00%
2022/10/19	1	142.02	0	0.00	142.00	1	2,950	0.03%
2022/10/18	0.1	142.00	0	0.00	143.50	0.1	2,973	0.00%
2022/10/14	1	142.49	1	144.00	141.50	0	3,065	0.00%
2022/10/13	1	138.00	1	137.00	136.50	0	3,131	0.00%
2022/10/12	4	139.13	4	140.50	138.00	0	3,163	0.00%
2022/10/11	4.1	142.11	3	144.00	139.50	1.1	3,176	0.03%
2022/10/07	2	157.00	0	0.00	155.00	2	3,202	0.06%
2022/10/05	1	164.00	1	165.00	159.50	0	3,383	0.00%
2022/10/04	4	160.62	4	160.13	161.50	0	3,396	0.00%
2022/10/03	3	160.48	7	158.14	160.00	-4	3,366	-0.12%
2022/09/30	6	151.17	6	152.33	160.00	0	3,354	0.00%
2022/09/29	9.1	165.97	11	162.50	158.50	-1.9	3,321	-0.06%
2022/09/28	5	172.11	7	170.71	168.00	-2	3,262	-0.06%
2022/09/27	9	173.22	9	173.56	176.00	0	3,188	0.00%
2022/09/26	3.1	165.16	5	166.20	167.50	-2	3,118	-0.06%
2022/09/23	3	167.17	2	166.50	166.50	1	3,102	0.03%
2022/09/22	1	168.99	1	169.00	168.50	0	3,127	0.00%
2022/09/21	2	170.75	1	169.50	170.50	1	3,091	0.03%
2022/09/19	0	169.50	0	0.00	167.00	0	3,064	0.00%
2022/09/16	8	173.44	7	173.14	171.50	1	3,070	0.03%
2022/09/15	5	174.00	9.1	172.41	174.00	-4.1	3,024	-0.13%
2022/09/14	10	167.30	7	167.14	166.50	3	3,020	0.10%
2022/09/12	1	172.00	2	171.25	171.00	-1	3,028	-0.03%
2022/09/08	10	171.25	8	170.94	170.00	2	3,020	0.07%
2022/09/07	2	166.50	6	165.91	170.50	-4	2,975	-0.13%
2022/09/06	26.1	171.75	18	174.11	164.50	8.1	2,930	0.28%
2022/09/05	10	172.55	11.1	172.29	171.50	-1.1	2,815	-0.04%
2022/09/02	0	0.00	4	164.75	170.00	-4	2,688	-0.15%
2022/09/01	2	158.25	0	0.00	157.50	2	2,606	0.08%
2022/08/30	0	0.00	3	157.50	160.00	-3	2,629	-0.11%
2022/08/29	2.1	157.53	2	158.75	157.50	0.1	2,618	0.00%
2022/08/26	4	165.63	0	0.00	165.50	4	2,599	0.15%
2022/08/25	0.1	166.00	1	165.50	164.50	-0.9	2,592	-0.03%
2022/08/24	4	174.50	1	173.00	173.00	3	2,555	0.12%
2022/08/23	1	174.00	1	175.00	174.00	0	2,517	0.00%
2022/08/22	3.1	171.26	3	174.50	174.00	0.1	2,505	0.00%
2022/08/19	2	176.25	3	178.00	176.50	-1	2,493	-0.04%
2022/08/18	2	173.00	0	0.00	174.50	2	2,503	0.08%
2022/08/17	6	176.50	0	0.00	176.00	6	2,481	0.24%
2022/08/16	3	176.17	1	175.00	175.00	2	2,477	0.08%
2022/08/15	4	176.00	6	176.67	176.50	-2	2,462	-0.08%
2022/08/12	2	172.25	0	0.00	171.00	2	2,394	0.08%
2022/08/11	1	166.00	3	165.67	166.50	-2	2,376	-0.08%
2022/08/09	0	164.00	0	0.00	163.00	0	2,380	0.00%
2022/08/08	1	160.00	0	0.00	160.00	1	2,414	0.04%
2022/08/05	1	163.50	0	0.00	163.50	1	2,449	0.04%
2022/08/03	1	161.00	1	163.50	161.50	0	2,441	0.00%
2022/08/02	1	164.50	0	0.00	163.00	1	2,444	0.04%
2022/08/01	0	166.50	0	0.00	168.00	0	2,423	0.00%
2022/07/29	0	0.00	1	163.50	166.00	-1	2,395	-0.04%
2022/07/28	5.2	163.67	5	159.60	158.50	0.2	2,385	0.01%
2022/07/27	0	0.00	1	161.00	164.00	-1	2,362	-0.04%
2022/07/26	6	160.00	10	161.15	161.00	-4	2,369	-0.17%
2022/07/25	2	162.50	3	163.00	161.50	-1	2,369	-0.04%
2022/07/22	7	169.43	1	172.00	166.50	6	2,397	0.25%
2022/07/21	7	167.71	5	168.10	170.00	2	2,338	0.09%
2022/07/20	9	165.06	10.1	166.09	163.50	-1.1	2,298	-0.05%
2022/07/19	5	160.60	3.1	159.90	160.00	1.9	2,216	0.09%
2022/07/18	7.1	150.74	6	151.75	156.00	1.1	2,160	0.05%
2022/07/15	3	149.67	3	149.17	154.50	0	2,104	0.00%
2022/07/14	8	155.67	10	152.70	157.00	-2	2,025	-0.10%
2022/07/13	15	147.94	12.5	149.14	149.00	2.5	1,957	0.13%
2022/07/12	1.1	152.91	1	155.50	151.50	0.1	1,835	0.01%
2022/07/04	0	0.00	0.1	174.50	172.50	-0.1	1,732	0.00%
2022/07/01	0	0.00	0.1	180.00	173.50	-0.1	1,731	-0.01%
2022/06/30	0	180.00	0	0.00	178.50	0	1,713	0.00%
2022/06/29	1	189.00	0	0.00	189.00	1	1,677	0.06%
2022/06/27	1	195.50	1	196.50	194.50	0	1,677	0.00%
2022/06/24	1	186.50	1	188.00	187.00	0	1,659	0.00%
2022/06/22	0	187.88	0	0.00	184.00	0	1,614	0.00%
2022/06/21	0	197.50	0	0.00	197.00	0	1,562	0.00%
2022/06/20	1	202.00	0	0.00	195.50	1	1,538	0.07%
2022/06/17	4	207.13	3	205.67	206.00	1	1,509	0.07%
2022/06/16	2	216.27	1	227.00	212.50	1	1,477	0.07%
2022/06/15	3	225.17	1	226.00	224.00	2	1,456	0.14%
2022/06/14	0	229.50	0	0.00	228.00	0	1,468	0.00%
2022/06/13	0	0.00	0	233.50	233.00	0	1,470	0.00%
2022/06/09	2	240.00	1	240.50	240.50	1	1,493	0.07%
2022/06/08	0	239.50	2	239.00	239.50	-2	1,503	-0.13%
2022/06/07	0	232.50	0	0.00	232.50	0	1,477	0.00%
2022/06/06	0	0.00	0.2	230.00	230.00	-0.2	1,490	-0.01%
2022/06/02	1	226.00	1	229.00	225.00	0	1,509	0.00%
2022/06/01	1	230.00	0	0.00	230.00	1	1,535	0.07%
2022/05/30	2	232.50	1	234.50	233.00	1	1,546	0.06%
2022/05/27	3	233.67	3	234.50	232.50	0	1,540	0.00%
2022/05/26	2	232.00	3	232.50	233.00	-1	1,531	-0.07%
2022/05/25	1	226.00	1	228.00	226.00	0	1,537	0.00%
2022/05/24	2	225.75	2	228.25	225.00	0	1,567	0.00%
2022/05/23	2	227.25	1	229.50	226.00	1	1,578	0.06%
2022/05/20	1.2	225.39	1	227.50	228.00	0.2	1,568	0.01%
2022/05/19	1	223.00	1	224.50	226.00	0	1,561	0.00%
2022/05/18	2	227.75	3	226.50	227.50	-1	1,547	-0.06%
2022/05/17	1	221.00	0	0.00	221.00	1	1,510	0.07%
2022/05/16	5	220.00	5	222.90	219.50	0	1,517	0.00%
2022/05/13	4	224.13	4	224.88	224.00	0	1,473	0.00%
2022/05/12	0	0.00	5	214.80	213.00	-5	1,431	-0.35%
2022/05/11	3	211.33	1	213.50	210.50	2	1,440	0.14%
2022/05/09	2	209.00	2	211.50	210.50	0	1,452	0.00%
2022/05/06	5	214.80	2	215.75	215.00	3	1,484	0.20%
2022/05/04	1	215.50	2	218.00	222.00	-1	1,487	-0.07%
2022/05/03	1	215.00	0	0.00	215.00	1	1,476	0.07%
2022/04/29	0	0.00	1	221.50	222.00	-1	1,468	-0.07%
2022/04/28	6	217.08	5	218.00	216.00	1	1,471	0.07%
2022/04/27	3	226.33	8	229.00	233.00	-5	1,431	-0.35%
2022/04/25	1	237.50	1.1	236.12	235.50	-0.1	1,466	0.00%
2022/04/21	0	0.00	0	242.50	245.00	0	1,511	0.00%
2022/04/15	0	236.00	0.5	236.00	235.50	-0.5	1,591	-0.03%
2022/04/12	1	233.55	1	237.50	237.00	0	1,705	0.00%
2022/04/11	0	243.44	0	0.00	240.00	0	1,717	0.00%
2022/03/30	0	0.00	1	265.00	261.00	-1	1,753	-0.06%
2022/03/29	1	262.00	1	259.00	259.00	0	1,780	0.00%
2022/03/28	2	256.25	2	257.50	261.00	0	1,798	0.00%
2022/03/24	0	0.00	0.1	258.00	257.00	-0.1	1,813	0.00%
2022/03/23	0	0.00	0.1	259.50	258.50	-0.1	1,834	0.00%
2022/03/17	0	0.00	2	254.50	258.50	-2	1,923	-0.10%
2022/03/16	0.1	244.98	0.1	244.50	244.50	0	1,926	0.00%
2022/03/15	1	249.00	1	253.34	249.00	0	1,958	0.00%
2022/03/14	1.1	248.61	0	0.00	252.50	1.1	1,981	0.05%
2022/03/11	1	252.08	0	0.00	253.00	1	2,037	0.05%
2022/03/09	1	254.50	0	0.00	254.00	1	2,099	0.05%
2022/03/08	0	0.00	0	256.50	254.00	0	2,144	0.00%
2022/03/07	0	259.50	0	0.00	262.00	0	2,204	0.00%
2022/03/03	1	273.50	0	0.00	274.00	1	2,377	0.04%
2022/03/01	1	266.00	1	268.50	273.00	0	2,729	0.00%
2022/02/25	7.2	279.39	6	271.25	270.00	1.2	2,809	0.04%
2022/02/24	3	283.50	4	280.00	279.00	-1	2,769	-0.04%
2022/02/23	3.5	279.84	3	283.67	288.00	0.5	2,745	0.02%
2022/02/22	0	0.00	1	279.00	279.00	-1	2,740	-0.04%
2022/02/18	1.1	273.22	1	278.00	278.00	0.1	2,810	0.00%
2022/02/11	6	282.67	4	284.00	279.00	2	2,819	0.07%
2022/02/10	1	284.50	2	281.50	285.50	-1	2,800	-0.04%
2022/02/08	5	274.60	4	275.88	275.00	1	2,765	0.04%
2022/01/26	0	0.00	0.1	260.50	264.50	-0.1	2,744	0.00%
2022/01/24	0	0.00	1	275.00	275.00	-1	2,802	-0.04%
2022/01/19	1	281.50	1	274.50	281.50	0	3,081	0.00%
2022/01/18	2	278.00	2	276.00	276.00	0	3,068	0.00%
2022/01/14	1	264.00	2	263.00	267.00	-1	3,005	-0.03%
2022/01/12	1	260.50	1	264.00	262.00	0	3,013	0.00%
2022/01/11	1	266.00	2	264.75	262.50	-1	3,042	-0.03%
2022/01/07	6	281.25	7	274.64	273.00	-1	3,006	-0.03%
2022/01/06	5	285.60	4.1	285.98	285.00	1	2,994	0.03%
2022/01/05	1	279.50	0	0.00	280.50	1	2,959	0.03%
2022/01/04	7.1	278.35	8	276.75	277.00	-1	2,944	-0.03%
2022/01/03	5	285.30	7	285.14	277.50	-2	2,917	-0.07%
2021/12/29	0	0.00	0	279.50	279.50	0	2,985	0.00%
2021/12/28	1	276.00	1	277.00	277.50	0	3,023	0.00%
2021/12/24	0	0.00	2	277.00	276.50	-2	3,067	-0.07%
2021/12/23	3	281.00	1	281.00	281.00	2	3,102	0.06%
2021/12/22	0	276.50	0	0.00	275.50	0	3,196	0.00%
2021/12/21	0	0.00	1.1	275.07	275.50	-1.1	3,230	-0.03%
2021/12/20	0	0.00	0.2	279.00	275.50	-0.2	3,335	-0.01%
2021/12/16	2	283.25	0	0.00	282.50	2	3,690	0.05%
2021/12/15	0	0.00	1	274.00	275.00	-1	3,697	-0.03%
2021/12/14	0	0.00	0.1	274.00	274.00	-0.1	3,727	0.00%
2021/12/13	0	0.00	0	278.00	279.00	0	3,776	0.00%
2021/12/10	1	281.72	2	277.75	280.00	-1	3,791	-0.03%
2021/12/09	9	280.22	8	277.13	276.50	1	3,775	0.03%
2021/12/08	2	281.25	2	281.00	280.00	0	3,740	0.00%
2021/12/07	5	282.00	4	279.89	278.00	1	3,726	0.03%
2021/12/06	0	0.00	1.2	272.67	275.50	-1.2	3,683	-0.03%
2021/12/03	4	272.50	4.1	274.44	274.50	-0.1	3,717	0.00%
2021/12/02	3	270.86	7	270.00	269.00	-4	3,709	-0.11%
2021/12/01	7.2	275.24	7.4	277.23	279.50	-0.2	3,713	-0.01%
2021/11/30	4	283.72	8.1	280.63	280.00	-4.1	3,673	-0.11%
2021/11/29	12.5	273.81	11.1	277.13	280.00	1.4	3,617	0.04%
2021/11/26	18.4	267.42	12	265.96	272.50	6.4	3,556	0.18%
2021/11/25	29.8	259.66	33.4	260.41	269.50	-3.6	3,423	-0.11%
2021/11/24	16.3	242.18	14.1	242.99	245.00	2.2	3,223	0.07%
2021/11/23	1	228.50	0	0.00	228.50	1	3,137	0.03%
2021/11/17	1	237.00	0	0.00	233.00	1	3,299	0.03%
2021/11/16	1	234.00	1	231.00	233.00	0	3,376	0.00%
2021/11/15	0	0.00	1	234.99	234.00	-1	3,504	-0.03%
2021/11/12	0	0.00	1	234.00	232.00	-1	3,568	-0.03%
2021/11/11	1	232.50	2	231.25	229.50	-1	3,612	-0.03%
2021/11/09	1	233.50	1	234.50	232.00	0	3,672	0.00%
2021/11/05	1	228.50	0	0.00	230.50	1	3,739	0.03%
2021/11/04	3	231.50	2	232.75	231.50	1	3,773	0.03%
2021/11/03	1	228.50	3	232.00	232.00	-2	3,768	-0.05%
2021/11/02	4	231.63	4	229.00	228.50	0	3,741	0.00%
2021/11/01	1	231.50	2	232.01	234.00	-1	3,739	-0.03%
2021/10/29	3	243.67	12	248.71	240.50	-9	3,719	-0.24%
2021/10/28	21	245.19	10	241.50	240.50	11	3,647	0.30%
2021/10/27	3	221.17	3.2	223.82	227.50	-0.2	3,510	-0.01%
2021/10/26	0	0.00	1	218.00	218.00	-1	3,505	-0.03%
2021/10/25	1	219.00	1	218.00	218.00	0	3,543	0.00%
2021/10/22	0	0.00	0.2	217.00	217.50	-0.2	3,611	-0.01%
2021/10/20	4	222.38	3	218.50	217.00	1	3,648	0.03%
2021/10/19	0	0.00	0.3	217.50	215.00	-0.3	3,662	-0.01%
2021/10/18	1	208.00	0	0.00	207.00	1	3,643	0.03%
2021/10/15	1	209.50	1	211.50	211.50	0	3,713	0.00%
2021/10/13	1.2	203.60	1	205.00	200.00	0.2	3,932	0.01%
2021/10/12	0.1	208.22	0	0.00	207.00	0.1	4,002	0.00%
2021/10/08	1	216.50	1	215.50	214.50	0	4,063	0.00%
2021/10/07	0	0.00	0.3	213.50	211.50	-0.3	4,235	-0.01%
2021/10/06	0.3	204.50	0	0.00	203.00	0.3	4,424	0.01%
2021/10/05	1	215.00	1.3	209.38	218.00	-0.3	4,455	-0.01%
2021/10/01	1.3	212.13	2	212.75	210.00	-0.7	4,708	-0.01%
2021/09/30	2.1	219.02	4.1	216.20	217.50	-2	4,747	-0.04%
2021/09/29	2.5	213.85	2	216.00	214.50	0.5	4,766	0.01%
2021/09/28	3	226.67	3	228.17	228.00	0	4,759	0.00%
2021/09/27	7	227.36	21	227.17	226.00	-14	4,791	-0.29%
2021/09/24	31	242.87	12	239.96	238.00	19	4,799	0.40%
2021/09/23	53	239.26	56	243.11	249.00	-3	4,906	-0.06%
2021/09/22	3	233.83	3	232.33	232.50	0	4,880	0.00%
2021/09/17	0	0.00	1	232.00	227.50	-1	4,910	-0.02%
2021/09/16	7	230.28	8.2	229.78	231.00	-1.2	4,935	-0.02%
2021/09/14	4	221.50	4	222.50	222.50	0	5,053	0.00%
2021/09/13	0	220.50	0	0.00	219.50	0	5,239	0.00%
2021/09/10	0	224.00	0	0.00	225.00	0	5,283	0.00%
2021/09/09	1	225.00	1	226.00	226.50	0	5,360	0.00%
2021/09/08	3	214.50	8	221.31	221.50	-5	5,474	-0.09%
2021/09/07	1	229.00	2	230.50	228.00	-1	5,560	-0.02%
2021/09/06	5	235.10	2	235.50	231.00	3	5,819	0.05%
2021/09/03	3.5	229.57	3	231.67	232.00	0.5	6,323	0.01%
2021/09/02	3.5	234.71	2	235.75	232.00	1.5	6,761	0.02%
2021/09/01	2	233.75	4	235.75	237.00	-2	6,895	-0.03%
2021/08/31	3	233.67	1	231.00	234.00	2	6,924	0.03%
2021/08/30	1	230.50	2	230.50	230.00	-1	6,954	-0.01%
2021/08/27	1.2	227.36	0	0.00	228.50	1.2	6,953	0.02%
2021/08/26	0	0.00	1	229.00	232.00	-1	6,934	-0.01%
2021/08/25	2	236.48	4	234.25	234.00	-2	6,919	-0.03%
2021/08/24	4	238.38	4	237.25	236.50	0	6,895	0.00%
2021/08/23	8	232.50	6	234.00	231.50	2	6,849	0.03%
2021/08/20	9	231.83	12	233.88	235.50	-3	6,776	-0.04%
2021/08/19	11	227.41	10	228.51	228.00	1	6,662	0.01%
2021/08/18	4	217.13	6.9	218.29	222.50	-2.9	6,518	-0.04%
2021/08/17	0	0.00	0.5	211.00	208.00	-0.5	6,446	-0.01%
2021/08/16	0	0.00	1	205.50	205.00	-1	6,403	-0.02%
2021/08/13	3.3	211.15	1	209.00	208.00	2.3	6,388	0.04%
2021/08/12	1	219.50	3	219.17	220.50	-2	6,348	-0.03%
2021/08/09	0	0.00	1	215.00	215.50	-1	6,287	-0.02%
2021/08/06	2	220.25	1	221.50	221.50	1	6,329	0.02%
2021/08/04	0.4	218.50	1	218.00	218.50	-0.7	6,424	-0.01%
2021/08/03	1.2	218.09	1	223.00	223.00	0.2	6,436	0.00%
2021/08/02	1.2	219.84	4	221.63	220.50	-2.8	6,421	-0.04%
2021/07/30	1.9	225.67	0	0.00	225.00	1.9	6,417	0.03%
2021/07/29	5.3	228.87	4	232.50	229.00	1.3	6,430	0.02%
2021/07/28	5.2	223.25	6	224.75	230.00	-0.8	6,440	-0.01%
2021/07/27	2	232.00	16	229.13	231.00	-14	6,431	-0.22%
2021/07/26	2	232.00	8	233.38	236.00	-6	6,489	-0.09%
2021/07/23	4	230.63	1.1	229.62	230.50	3	6,497	0.05%
2021/07/22	5	235.40	6.5	236.04	235.00	-1.5	6,497	-0.02%
2021/07/21	14.2	237.68	17	238.41	236.00	-2.8	6,487	-0.04%
2021/07/20	8	234.80	8.2	236.88	231.00	-0.2	6,444	0.00%
2021/07/19	13.1	242.17	16	243.53	242.50	-2.9	6,365	-0.05%
2021/07/16	10	232.20	28.4	230.06	238.50	-18.4	6,324	-0.29%
2021/07/15	31.1	228.06	43	227.76	229.00	-11.9	6,315	-0.19%
2021/07/14	27.1	223.17	21	228.62	231.00	6	6,357	0.09%
2021/07/13	32.1	224.35	13	225.62	223.50	19.1	6,213	0.31%
2021/07/12	7	217.50	2	219.50	216.00	5	5,986	0.08%
2021/07/09	34	222.29	21.2	223.50	218.50	12.8	5,895	0.22%
2021/07/08	1.4	215.13	1	217.01	219.00	0.3	5,800	0.01%
2021/07/07	2	217.75	1	217.50	217.00	1	5,702	0.02%
2021/07/06	2	220.99	3	219.01	218.00	-1	5,637	-0.02%
2021/07/05	3	221.33	6.5	221.06	223.00	-3.5	5,602	-0.06%
2021/07/02	2	215.25	0	213.75	216.50	2	5,516	0.04%
2021/07/01	11.1	214.81	7	211.07	210.00	4.1	5,441	0.07%
2021/06/30	33.7	225.75	23.3	224.74	218.00	10.4	5,335	0.19%
2021/06/29	16	224.97	20.1	224.31	235.00	-4.1	5,040	-0.08%
2021/06/28	10.3	215.38	12	215.88	214.00	-1.7	4,878	-0.04%
2021/06/25	8	215.69	5	218.38	213.50	3	4,808	0.06%
2021/06/24	7	213.64	9.1	214.71	215.50	-2.1	4,769	-0.04%
2021/06/23	9	212.17	11.8	213.41	213.50	-2.8	4,707	-0.06%
2021/06/22	15.4	211.95	10	210.35	204.50	5.4	4,599	0.12%
2021/06/21	3	209.17	7.3	210.71	213.50	-4.3	4,411	-0.10%
2021/06/18	6	210.92	5	210.50	212.00	1	4,352	0.02%
2021/06/17	18.3	211.47	16	212.81	214.00	2.3	4,266	0.05%
2021/06/16	18	209.14	23.1	208.68	210.00	-5.1	4,131	-0.12%
2021/06/15	29.3	211.76	28.1	212.01	207.50	1.2	3,979	0.03%
2021/06/11	43	201.42	40.5	201.87	202.00	2.5	3,694	0.07%
2021/06/10	35	191.39	37.5	192.95	196.50	-2.5	3,145	-0.08%
2021/06/09	25	175.44	34	176.35	179.00	-9	2,673	-0.34%
2021/06/08	10.3	166.89	28	167.75	168.50	-17.7	2,532	-0.70%
2021/06/07	9	160.28	4	162.00	162.50	5	2,494	0.20%
2021/06/04	1	158.50	1	160.00	159.50	0	2,445	0.00%
2021/06/03	2	159.75	2	159.25	159.50	0	2,468	0.00%
2021/06/02	4	161.13	3	160.33	160.00	1	2,478	0.04%
2021/06/01	9	163.06	4	163.13	162.50	5	2,505	0.20%
2021/05/31	20.1	161.75	26	162.27	164.00	-6	2,524	-0.24%
2021/05/28	5	159.00	4	159.38	158.50	1	2,522	0.04%
2021/05/27	2	157.25	2	158.25	157.00	0	2,634	0.00%
2021/05/25	1	160.50	1	160.50	161.00	0	2,825	0.00%
2021/05/24	9.1	156.23	9	157.78	158.50	0.1	2,887	0.00%
2021/05/21	5.1	156.70	4	157.38	156.50	1.1	2,900	0.04%
2021/05/20	1	158.00	1	158.00	156.50	0	2,927	0.00%
2021/05/19	2	158.25	2	158.50	158.50	0	3,030	0.00%
2021/05/18	9.4	157.50	5	158.80	159.00	4.4	3,058	0.14%
2021/05/17	5	150.50	5.2	151.83	155.00	-0.2	3,084	-0.01%
2021/05/14	3	155.34	8	157.56	157.00	-5	3,134	-0.16%
2021/05/13	4	148.50	3.1	145.61	151.50	1	3,092	0.03%
2021/05/12	9	148.79	14.4	151.06	150.00	-5.3	3,057	-0.17%
2021/05/11	10	161.41	6	161.08	161.00	4	2,989	0.13%
2021/05/10	2	167.51	1.1	174.47	168.00	0.9	2,951	0.03%
2021/05/07	0.1	172.00	5	171.70	172.50	-4.9	2,970	-0.17%
2021/05/06	3	167.67	1	171.00	166.50	2	2,982	0.07%
2021/05/05	8.5	169.19	1.3	173.40	165.00	7.2	2,958	0.24%
2021/05/04	14.4	173.53	10.3	173.68	173.00	4.1	2,940	0.14%
2021/05/03	3	179.17	16	181.06	179.50	-13	2,904	-0.45%
2021/04/29	10	177.50	10	178.55	178.00	0	2,873	0.00%
2021/04/28	9.3	177.93	5	178.40	178.50	4.3	2,868	0.15%
2021/04/27	3.2	180.66	1.6	181.90	182.00	1.6	2,856	0.06%
2021/04/26	9	179.72	11	181.41	182.00	-2	2,860	-0.07%
2021/04/23	7.3	177.76	11	178.27	179.50	-3.7	2,857	-0.13%
2021/04/22	25.2	180.15	28	179.93	175.00	-2.8	2,904	-0.10%
2021/04/21	20.4	176.68	19	177.61	181.00	1.4	2,884	0.05%
2021/04/20	22	174.84	40	174.28	175.50	-18	2,832	-0.64%
2021/04/19	16	168.91	15	169.83	169.50	1	2,750	0.04%
2021/04/16	2	169.00	4	169.38	169.50	-2	2,731	-0.07%
2021/04/15	7	167.44	4	168.63	168.50	3	2,747	0.11%
2021/04/14	38.2	170.33	39	171.37	169.00	-0.8	2,753	-0.03%
2021/04/13	14	168.79	5	170.60	167.00	9	2,743	0.33%
2021/04/12	1	170.00	5	170.10	170.00	-4	2,787	-0.14%
2021/04/09	17	170.56	5	171.90	169.00	12	2,815	0.43%
2021/04/08	5	170.80	17	170.32	171.50	-12	2,808	-0.43%
2021/04/07	1.2	168.57	0	0.00	169.00	1.2	2,786	0.04%
2021/04/06	1.1	167.53	4	167.88	167.50	-2.9	2,799	-0.10%
2021/04/01	3	168.33	2	169.00	168.50	1	2,796	0.04%
2021/03/31	6.1	168.67	1	170.00	169.00	5.1	2,804	0.18%
2021/03/30	9	169.44	9	170.00	170.00	0	2,831	0.00%
2021/03/29	10	170.20	19	170.53	171.00	-9	2,947	-0.31%
2021/03/26	4	166.75	14	166.18	166.50	-10	2,930	-0.34%
2021/03/25	11	165.91	10	166.05	165.00	1	2,934	0.03%
2021/03/24	1	167.00	1.6	168.38	168.00	-0.6	2,935	-0.02%
2021/03/23	6	169.42	4	169.88	169.00	2	2,947	0.07%
2021/03/22	5.1	168.01	9	169.33	170.00	-4	2,968	-0.13%
2021/03/19	8.1	167.69	5	168.80	168.50	3.1	2,986	0.10%
2021/03/17	8	168.38	3	169.00	168.00	5	3,038	0.16%
2021/03/16	5	168.80	12	168.92	170.00	-7	3,128	-0.22%
2021/03/12	11	170.18	16	170.63	169.50	-5	3,180	-0.16%
2021/03/11	6	167.17	7	167.71	167.50	-1	3,187	-0.03%
2021/03/10	5	167.00	6	167.33	166.00	-1	3,174	-0.03%
2021/03/09	6	164.33	2.1	164.33	165.50	3.9	3,196	0.12%
2021/03/08	16	168.72	6	168.33	166.00	10	3,191	0.31%
2021/03/05	7	167.86	7	169.22	167.50	0	3,185	0.00%
2021/03/04	9	172.66	10.4	171.76	170.00	-1.3	3,169	-0.04%
2021/03/03	14.1	169.25	19	170.32	172.00	-4.9	3,145	-0.16%
2021/03/02	44	172.94	51.2	173.22	169.00	-7.2	3,132	-0.23%
2021/02/26	25.1	167.40	40.2	167.45	169.00	-15.1	3,074	-0.49%
2021/02/25	8.3	163.58	5	165.30	163.00	3.3	2,982	0.11%
2021/02/24	28.1	170.41	22	168.48	166.50	6.1	2,927	0.21%
2021/02/23	3	167.00	3	167.67	169.00	0	2,907	0.00%
2021/02/22	3.1	168.82	1	169.50	168.50	2.1	3,006	0.07%
2021/02/19	27.4	169.39	25.5	168.78	169.00	1.9	3,025	0.06%
2021/02/18	6	164.17	8	164.75	164.50	-2	3,009	-0.07%
2021/02/17	12	163.21	11	164.59	164.00	1	3,109	0.03%
2021/02/05	13.1	162.45	18	161.64	161.50	-4.9	3,085	-0.16%
2021/02/04	1.1	157.42	2	157.00	157.00	-0.9	3,021	-0.03%
2021/02/03	5	154.80	6	155.50	155.00	-1	3,044	-0.03%
2021/02/02	11	155.23	13	155.73	155.00	-2	3,051	-0.07%
2021/02/01	3.1	150.85	4	152.38	152.50	-0.9	3,051	-0.03%
2021/01/29	7.2	154.39	6.2	155.56	150.50	1	3,059	0.03%
2021/01/28	7.1	157.80	3	158.17	156.50	4.1	3,028	0.13%
2021/01/27	4	161.63	9.1	161.56	162.50	-5.1	3,002	-0.17%
2021/01/26	3.2	160.21	5	161.79	161.00	-1.9	3,034	-0.06%
2021/01/25	1	160.00	4	161.00	161.00	-3	3,053	-0.10%
2021/01/22	2	161.50	6.1	160.51	161.50	-4.1	3,034	-0.13%
2021/01/21	3	155.50	4	156.13	156.00	-1	2,990	-0.03%
2021/01/20	6	155.83	3.1	156.00	155.00	2.9	2,978	0.10%
2021/01/19	4.1	158.14	2	158.75	158.50	2.1	2,944	0.07%
2021/01/18	7.1	157.50	3	158.67	159.50	4.1	2,926	0.14%
2021/01/15	17	162.32	7	163.86	161.00	10	2,897	0.34%
2021/01/14	4.2	163.11	19	162.66	165.50	-14.8	2,845	-0.52%
2021/01/13	6	158.17	9	159.00	159.50	-3	2,762	-0.11%
2021/01/12	12	158.75	5	161.50	157.00	7	2,771	0.25%
2021/01/11	8.5	159.71	24	159.90	161.00	-15.5	2,833	-0.55%
2021/01/08	10	158.80	9	158.78	159.00	1	2,821	0.04%
2021/01/07	4	155.88	4	157.50	157.50	0	2,801	0.00%
2021/01/06	23	158.46	37	160.51	155.50	-14	2,791	-0.50%
2021/01/05	11	158.73	12	159.29	159.00	-1	2,719	-0.04%
2021/01/04	14	155.61	0	0.00	156.50	14	2,691	0.52%
2020/12/31	3	157.17	5	157.10	157.00	-2	2,668	-0.07%
2020/12/30	1	155.50	3	156.00	155.50	-2	2,650	-0.08%
2020/12/29	3	156.00	0	0.00	156.00	3	2,699	0.11%
2020/12/28	8	157.94	7	156.86	157.00	1	2,691	0.04%
2020/12/25	8	157.38	7	158.14	157.50	1	2,700	0.04%
2020/12/24	12	158.08	10	158.75	157.50	2	2,711	0.07%
2020/12/23	21	158.43	34	158.56	157.00	-13	2,705	-0.48%
2020/12/22	8.1	155.12	8	155.81	153.00	0.1	2,671	0.00%
2020/12/21	3	154.83	5	155.20	156.00	-2	2,678	-0.07%
2020/12/18	13	156.15	14	156.96	155.00	-1	2,683	-0.04%
2020/12/17	2	155.00	3	155.67	154.50	-1	2,677	-0.04%
2020/12/16	0	0.00	3	153.67	154.50	-3	2,675	-0.11%
2020/12/15	4	152.25	2	155.00	150.50	2	2,676	0.07%
2020/12/14	1	155.50	1	156.00	155.50	0	2,674	0.00%
2020/12/11	4	152.63	1	153.00	153.00	3	2,705	0.11%
2020/12/10	37	155.70	27	155.76	155.00	10	2,689	0.37%
2020/12/09	5	159.00	11	160.14	161.00	-6	2,652	-0.23%
2020/12/08	5	155.90	7	156.00	156.00	-2	2,668	-0.07%
2020/12/07	4.1	154.14	11	154.55	154.00	-6.9	2,702	-0.26%
2020/12/04	20	157.65	4	157.13	157.00	16	2,721	0.59%
2020/12/03	7	159.07	3	159.83	159.00	4	2,756	0.15%
2020/12/02	10	158.15	8	158.75	158.00	2	2,831	0.07%
2020/12/01	8	156.38	3	156.83	157.00	5	2,856	0.18%
2020/11/30	11	158.05	6	157.58	156.00	5	2,910	0.17%
2020/11/27	5	156.60	13	156.15	157.00	-8	2,904	-0.28%
2020/11/25	18.1	154.49	2	152.75	152.50	16.1	2,910	0.55%
2020/11/24	1	157.00	2	156.50	156.00	-1	2,899	-0.03%
2020/11/23	4	155.50	2	157.25	156.00	2	2,957	0.07%
2020/11/20	2	155.25	0	0.00	156.50	2	2,964	0.07%
2020/11/19	42.1	156.72	38	154.58	155.50	4.1	2,993	0.14%
2020/11/18	17.1	160.44	11.1	160.00	160.00	6.1	2,919	0.21%
2020/11/17	6.2	166.58	4	168.50	162.00	2.2	2,946	0.07%
2020/11/16	6	162.58	18.5	160.21	163.00	-12.5	3,021	-0.41%
2020/11/13	2.2	151.77	5	153.20	153.50	-2.8	2,923	-0.10%
2020/11/12	6	152.58	8	153.25	153.00	-2	2,918	-0.07%
2020/11/11	6	150.92	6	150.34	152.50	0	2,920	0.00%
2020/11/10	5.5	148.05	4	148.50	147.50	1.5	2,892	0.05%
2020/11/09	6	147.50	9	147.50	147.50	-3	2,891	-0.10%
2020/11/06	5	147.80	1	148.00	146.50	4	2,897	0.14%
2020/11/05	1	147.00	1	148.00	147.50	0	2,907	0.00%
2020/11/04	4	146.00	3	147.00	148.00	1	2,951	0.03%
2020/11/03	11	145.50	8	145.94	145.50	3	2,976	0.10%
2020/11/02	8	145.19	7	145.86	146.50	1	2,998	0.03%
2020/10/30	0	0.00	1	150.00	150.00	-1	2,997	-0.03%
2020/10/29	0	0.00	1	148.50	151.00	-1	3,088	-0.03%
2020/10/28	3	151.50	5	150.90	150.50	-2	3,214	-0.06%
2020/10/27	1	153.50	1	154.00	153.50	0	3,302	0.00%
2020/10/23	1	154.00	1	155.50	154.50	0	3,363	0.00%
2020/10/22	13	154.38	6	152.50	154.50	7	3,432	0.20%
2020/10/21	3	155.83	3.1	157.16	156.00	-0.1	3,451	0.00%
2020/10/20	22	155.91	23	157.09	156.50	-1	3,530	-0.03%
2020/10/19	12	154.04	10	154.90	156.00	2	3,701	0.05%
2020/10/16	2	150.50	2	151.25	150.00	0	3,652	0.00%
2020/10/15	0.1	149.00	2	150.00	150.00	-1.9	3,715	-0.05%
2020/10/14	1	148.50	2	148.50	148.00	-1	3,755	-0.03%
2020/10/13	5	148.30	8	148.50	148.00	-3	3,778	-0.08%
2020/10/12	9	149.22	5	150.10	149.50	4	3,795	0.11%
2020/10/08	2	153.00	1	152.50	152.50	1	3,848	0.03%
2020/10/07	2	152.25	1	152.50	153.50	1	4,063	0.02%
2020/10/06	5	153.90	4	153.13	153.00	1	4,085	0.02%
2020/10/05	0	0.00	2	147.50	149.00	-2	4,092	-0.05%
2020/09/30	0	0.00	3	145.33	146.00	-3	4,134	-0.07%
2020/09/28	2	143.50	1	145.00	143.00	1	4,235	0.02%
2020/09/25	12	145.04	7	144.14	144.50	5	4,297	0.12%
2020/09/24	6.1	150.57	3	150.83	150.00	3.1	4,313	0.07%
2020/09/23	5	154.60	4	156.75	152.50	1	4,365	0.02%
2020/09/22	1	154.50	3	154.33	154.00	-2	4,421	-0.05%
2020/09/21	1	157.00	6	155.75	155.00	-5	4,457	-0.11%
2020/09/18	7	159.36	3	159.33	159.00	4	4,554	0.09%
2020/09/17	2	156.75	5	157.70	158.00	-3	4,590	-0.07%
2020/09/16	5	156.70	4	157.38	156.50	1	4,614	0.02%
2020/09/15	7	156.14	7	156.57	156.00	0	4,610	0.00%
2020/09/14	8	152.31	10	152.55	156.00	-2	4,646	-0.04%
2020/09/11	5.2	151.79	4	150.63	149.50	1.2	4,703	0.03%
2020/09/10	11	156.64	7	153.71	154.00	4	4,749	0.08%
2020/09/09	20	153.33	26	153.50	155.50	-6	4,846	-0.12%
2020/09/08	8	158.31	10	157.35	156.50	-2	4,825	-0.04%
2020/09/07	23	162.24	5	161.00	158.50	18	4,823	0.37%
2020/09/04	3	164.83	8	167.25	169.00	-5	4,819	-0.10%
2020/09/03	11	169.45	3	170.17	167.00	8	4,822	0.17%
2020/09/02	0	0.00	3	172.83	172.50	-3	4,812	-0.06%
2020/09/01	6	171.42	5	171.70	171.50	1	4,829	0.02%
2020/08/31	8	170.69	2	170.50	170.00	6	4,861	0.12%
2020/08/28	13	172.15	3	171.83	171.00	10	4,879	0.20%
2020/08/27	21	178.57	21	178.14	175.00	0	4,868	0.00%
2020/08/26	2	176.00	2	176.00	176.00	0	4,822	0.00%
2020/08/25	14	175.75	18	176.50	175.00	-4	4,831	-0.08%
2020/08/24	9	170.89	17	171.26	172.00	-8	4,779	-0.17%
2020/08/21	3	167.33	8	169.25	171.50	-5	4,811	-0.10%
2020/08/20	27	165.30	29	162.43	160.00	-2	4,824	-0.04%
2020/08/19	4	168.25	4	168.13	167.50	0	4,844	0.00%
2020/08/18	7	169.14	2	169.50	168.00	5	4,938	0.10%
2020/08/17	8	169.25	3	170.50	170.00	5	5,018	0.10%
2020/08/14	4	169.63	2	169.75	170.50	2	5,221	0.04%
2020/08/13	2	170.00	0	0.00	169.00	2	5,247	0.04%
2020/08/12	6	170.50	1	167.50	170.50	5	5,302	0.09%
2020/08/11	5	170.90	6	169.33	170.50	-1	5,475	-0.02%
2020/08/10	7	169.93	4	169.63	169.00	3	5,505	0.05%
2020/08/07	6	173.00	6	173.75	174.00	0	5,513	0.00%
2020/08/06	9	174.78	5	175.00	175.00	4	5,573	0.07%
2020/08/05	6	179.50	2	180.75	179.50	4	5,582	0.07%
2020/08/04	6	178.17	12	179.63	177.00	-6	5,671	-0.11%
2020/08/03	25	176.88	15	177.27	174.00	10	5,793	0.17%
2020/07/31	25	176.12	20	176.28	177.00	5	5,763	0.09%
2020/07/30	7	171.21	15	171.27	171.50	-8	5,751	-0.14%
2020/07/29	5	167.50	6	167.75	169.50	-1	5,944	-0.02%
2020/07/28	10	168.00	17	171.24	167.00	-7	6,064	-0.12%
2020/07/27	10	169.25	3	169.83	169.50	7	6,095	0.11%
2020/07/24	21	169.29	12	168.58	168.00	9	6,096	0.15%
2020/07/23	23	171.09	42	171.54	173.00	-19	6,042	-0.31%
2020/07/22	10	164.85	12	165.04	164.00	-2	5,865	-0.03%
2020/07/21	5	164.40	4	164.25	164.00	1	5,847	0.02%
2020/07/20	6	159.83	17	160.26	160.00	-11	5,800	-0.19%
2020/07/17	10	156.55	5	157.70	156.00	5	5,783	0.09%
2020/07/16	15	158.43	10	159.60	159.50	5	5,789	0.09%
2020/07/15	32	159.94	31	161.84	158.50	1	5,784	0.02%
2020/07/14	35	164.67	28	162.91	160.00	7	5,768	0.12%
2020/07/13	2	158.00	10	157.95	157.00	-8	5,604	-0.14%
2020/07/10	10	157.40	3	158.67	156.00	7	5,639	0.12%
2020/07/09	4	162.25	2	163.75	161.50	2	5,612	0.04%
2020/07/08	3	161.50	3	163.17	163.00	0	5,584	0.00%
2020/07/07	21	164.48	2	163.50	162.00	19	5,555	0.34%
2020/07/06	6	166.75	10	167.60	167.00	-4	5,503	-0.07%
2020/07/03	12	165.04	6	165.17	166.50	6	5,485	0.11%
2020/07/02	3	162.50	6	162.33	162.50	-3	5,469	-0.05%
2020/07/01	9	159.83	4	160.50	159.50	5	5,525	0.09%
2020/06/30	6	159.25	5	160.00	159.50	1	5,477	0.02%
2020/06/29	2	159.25	3	158.50	158.50	-1	5,470	-0.02%
2020/06/24	4	155.63	2	156.25	154.50	2	5,387	0.04%
2020/06/23	6	156.75	2	157.00	156.00	4	5,381	0.07%
2020/06/22	1	159.00	4	160.25	159.00	-3	5,388	-0.06%
2020/06/19	8	160.44	3	162.00	161.00	5	5,449	0.09%
2020/06/18	13	162.69	27	162.30	162.50	-14	5,435	-0.26%
2020/06/17	30	157.08	23	156.96	158.00	7	5,378	0.13%
2020/06/16	22	155.70	13	155.96	159.00	9	5,352	0.17%
2020/06/15	2	150.25	6	151.25	149.50	-4	5,300	-0.08%
2020/06/12	4	148.00	5	148.30	149.00	-1	5,341	-0.02%
2020/06/11	16	153.34	21	152.76	149.00	-5	5,362	-0.09%
2020/06/10	15	153.43	8	152.44	155.00	7	5,315	0.13%
2020/06/09	1	153.50	3	151.17	151.50	-2	5,398	-0.04%
2020/06/08	7	148.86	4	149.25	148.50	3	5,491	0.05%
2020/06/05	9	148.72	5	148.20	148.00	4	5,509	0.07%
2020/06/04	3	149.33	6	151.58	152.00	-3	5,543	-0.05%
2020/06/03	1	151.50	3	151.33	151.00	-2	5,575	-0.04%
2020/06/02	3	150.33	6	149.33	149.00	-3	5,606	-0.05%
2020/06/01	0	0.00	5	150.70	150.00	-5	5,617	-0.09%
2020/05/29	3	149.17	3	149.17	147.50	0	5,609	0.00%
2020/05/28	14	150.14	9	149.61	148.00	5	5,641	0.09%
2020/05/27	15	152.80	21	153.88	152.00	-6	5,630	-0.11%
2020/05/26	59	152.37	88.3	152.75	153.00	-29.3	5,605	-0.52%
2020/05/25	95	148.43	70	147.78	148.00	25	5,467	0.46%
2020/05/22	13	144.19	15	144.63	143.00	-2	5,360	-0.04%
2020/05/21	46	144.11	53	146.31	147.00	-7	5,300	-0.13%
2020/05/20	10	135.00	1	136.50	135.50	9	5,122	0.18%
2020/05/19	8	136.38	3.2	135.50	135.00	4.8	5,135	0.09%
2020/05/18	11	136.55	10	135.10	134.00	1	5,106	0.02%
2020/05/15	8	143.38	7	143.29	144.00	1	4,946	0.02%
2020/05/14	11	142.86	9	142.17	141.00	2	4,963	0.04%
2020/05/13	13	144.85	28	146.16	145.50	-15	4,927	-0.30%
2020/05/12	20	144.38	6	144.58	144.00	14	4,894	0.29%
2020/05/11	27	146.00	30	146.95	146.00	-3	4,952	-0.06%
2020/05/08	22	143.09	49	141.64	144.00	-27	4,862	-0.56%
2020/05/07	19	137.58	11	137.27	137.50	8	4,729	0.17%
2020/05/06	18	134.17	27	133.46	134.00	-9	4,677	-0.19%
2020/05/05	32	133.39	31	133.19	132.00	1	4,652	0.02%
2020/05/04	29	131.00	33.1	130.89	130.50	-4.1	4,519	-0.09%
2020/04/30	17	128.26	23	126.57	130.00	-6	4,509	-0.13%
2020/04/29	9	123.94	6	124.00	124.50	3	4,588	0.07%
2020/04/28	2	122.50	1	123.00	123.50	1	4,750	0.02%
2020/04/27	1	121.50	1	121.00	122.00	0	4,804	0.00%
2020/04/24	5	121.00	0	0.00	120.50	5	4,819	0.10%
2020/04/23	1	121.00	4.3	122.19	123.00	-3.3	4,852	-0.07%
2020/04/22	2	120.25	3	120.00	121.50	-1	4,857	-0.02%
2020/04/21	4	122.13	2	123.25	121.00	2	4,895	0.04%
2020/04/17	14	124.21	9	124.33	123.00	5	5,041	0.10%
2020/04/16	14	123.36	12	124.08	123.50	2	5,017	0.04%
2020/04/15	1	123.00	5	122.90	123.00	-4	5,046	-0.08%
2020/04/14	6	119.83	12	119.46	120.00	-6	5,035	-0.12%
2020/04/13	12	117.75	5	117.50	117.00	7	5,095	0.14%
2020/04/10	1	116.50	4	115.50	117.00	-3	5,134	-0.06%
2020/04/09	5	116.80	4	117.00	115.00	1	5,231	0.02%
2020/04/08	12	116.71	8	117.25	117.00	4	5,322	0.08%
2020/04/07	14	116.18	5	116.20	116.00	9	5,334	0.17%
2020/04/06	14	111.46	11	110.59	114.00	3	5,373	0.06%
2020/04/01	0	0.00	2	105.50	107.00	-2	5,386	-0.04%
2020/03/31	2	108.25	8	109.56	106.00	-6	5,684	-0.11%
2020/03/30	2	106.00	16	106.84	108.00	-14	5,909	-0.24%
2020/03/27	11	107.91	49	109.27	105.50	-38	5,896	-0.64%
2020/03/26	6	104.50	30	105.80	106.50	-24	5,861	-0.41%
2020/03/25	18	105.56	69	106.23	105.50	-51	5,822	-0.88%
2020/03/24	3	97.93	6	98.48	99.60	-3	5,763	-0.05%
2020/03/23	7	94.37	2	93.85	92.60	5	5,773	0.09%
2020/03/20	4	97.70	4	95.70	97.50	0	5,760	0.00%
2020/03/19	23	91.38	9	95.53	90.00	14	5,736	0.24%
2020/03/18	14	103.57	10	104.10	100.00	4	5,755	0.07%
2020/03/17	6	101.25	5	102.10	101.00	1	5,731	0.02%
2020/03/16	5.3	107.02	9	108.11	104.50	-3.7	5,664	-0.07%
2020/03/13	32	105.36	16	106.47	109.00	16	5,656	0.28%
2020/03/12	30	116.82	15	117.77	115.50	15	5,564	0.27%
2020/03/11	9	125.67	12	125.50	125.50	-3	5,449	-0.06%
2020/03/10	7	120.50	14	123.79	125.50	-7	5,433	-0.13%
2020/03/09	6	121.50	7	121.43	119.00	-1	5,367	-0.02%
2020/03/06	5	124.50	10	125.35	125.50	-5	5,320	-0.09%
2020/03/05	2	123.50	3	124.50	123.50	-1	5,330	-0.02%
2020/03/04	4	122.13	2	122.75	122.50	2	5,336	0.04%
2020/03/03	7	123.64	6	123.75	123.50	1	5,354	0.02%
2020/03/02	8	117.56	6	118.42	119.00	2	5,356	0.04%
2020/02/27	10	121.80	4.4	119.77	120.00	5.6	5,411	0.10%
2020/02/26	8	127.63	7	128.36	128.00	1	5,350	0.02%
2020/02/25	5	126.50	4	126.63	127.00	1	5,339	0.02%
2020/02/24	5	126.00	5	125.00	126.50	0	5,387	0.00%
2020/02/21	5	126.40	3	127.17	125.50	2	5,418	0.04%
2020/02/20	7	128.29	13	128.85	127.50	-6	5,410	-0.11%
2020/02/19	16	127.22	16	127.97	127.50	0	5,414	0.00%
2020/02/18	11	128.05	21	128.52	128.50	-10	5,441	-0.18%
2020/02/17	9	127.67	7	129.07	128.50	2	5,496	0.04%
2020/02/14	2	128.75	1	129.50	128.50	1	5,517	0.02%
2020/02/13	3	127.83	0	0.00	127.50	3	5,663	0.05%
2020/02/12	11	126.18	11	125.45	127.50	0	5,725	0.00%
2020/02/10	2	117.50	5	117.10	117.50	-3	5,887	-0.05%
2020/02/07	8	118.50	5	118.50	117.50	3	6,058	0.05%
2020/02/06	7	119.57	10	120.90	121.00	-3	6,165	-0.05%
2020/02/05	8	117.69	8	117.81	118.50	0	6,355	0.00%
2020/02/04	9	118.22	8	118.50	119.50	1	6,449	0.02%
2020/02/03	9	109.17	16	110.31	112.00	-7	6,647	-0.11%
2020/01/31	13	116.15	6	115.50	115.50	7	6,521	0.11%
2020/01/30	7	122.57	10	123.05	122.50	-3	6,415	-0.05%
2020/01/20	5	135.60	6	135.58	136.00	-1	6,360	-0.02%
2020/01/17	6	134.25	12	135.33	135.50	-6	6,369	-0.09%
2020/01/16	2	133.00	6	133.83	134.50	-4	6,364	-0.06%
2020/01/15	7	133.07	2	134.50	132.00	5	6,397	0.08%
2020/01/14	8	134.38	13	136.08	136.00	-5	6,455	-0.08%
2020/01/13	5	133.10	4	132.75	134.50	1	6,416	0.02%
2020/01/10	9	129.22	17	128.97	129.00	-8	6,453	-0.12%
2020/01/09	29	131.00	18	131.31	131.00	11	6,502	0.17%
2020/01/08	4	128.13	1	130.00	127.00	3	6,533	0.05%
2020/01/07	5	129.70	6	129.42	129.50	-1	6,544	-0.02%
2020/01/06	5	131.90	8	132.50	132.00	-3	6,526	-0.05%
2020/01/03	25	135.66	23	134.00	133.00	2	6,586	0.03%
2020/01/02	29	136.40	25	137.10	137.50	4	6,633	0.06%
2019/12/31	9	136.89	6	136.83	137.00	3	6,621	0.05%
2019/12/30	11	136.64	9	137.17	136.50	2	6,600	0.03%
2019/12/27	19	136.18	18	135.92	135.00	1	6,597	0.02%
2019/12/26	46	134.39	49	134.84	135.50	-3	6,497	-0.05%
2019/12/25	22	129.45	19	130.18	131.50	3	6,244	0.05%
2019/12/24	3	125.33	1	124.50	125.00	2	6,056	0.03%
2019/12/23	0	0.00	8	124.94	125.00	-8	6,086	-0.13%
2019/12/20	2	124.50	2	125.00	125.00	0	6,103	0.00%
2019/12/19	5	124.20	4	124.50	124.50	1	6,160	0.02%
2019/12/18	8	125.81	7	124.93	124.00	1	6,181	0.02%
2019/12/17	15	124.47	2	124.75	124.50	13	6,162	0.21%
2019/12/16	3	123.67	2	124.25	125.00	1	6,203	0.02%
2019/12/13	7	121.00	16	123.03	123.50	-9	6,311	-0.14%
2019/12/12	10	121.05	0	0.00	121.00	10	6,307	0.16%
2019/12/11	1	122.00	5	122.40	122.00	-4	6,443	-0.06%
2019/12/10	7	121.43	4	122.38	121.50	3	6,726	0.04%
2019/12/09	4	123.75	3	125.00	123.00	1	6,764	0.01%
2019/12/06	7	123.50	7	123.00	123.00	0	6,779	0.00%
2019/12/05	4	124.00	3	124.17	123.00	1	6,943	0.01%
2019/12/04	2	121.50	2	122.50	122.00	0	7,002	0.00%
2019/12/03	4	121.75	6	121.33	122.50	-2	7,155	-0.03%
2019/12/02	4	120.63	1	122.50	120.00	3	7,182	0.04%
2019/11/29	9	121.94	3	124.00	122.00	6	7,139	0.08%
2019/11/28	3	125.33	0	0.00	125.50	3	7,159	0.04%
2019/11/27	5	126.20	6	127.25	127.00	-1	7,234	-0.01%
2019/11/26	3	126.17	8	125.56	126.00	-5	7,256	-0.07%
2019/11/25	1	122.50	3	122.00	122.00	-2	7,193	-0.03%
2019/11/22	5	121.50	3	121.83	121.00	2	7,273	0.03%
2019/11/21	11	120.05	8	119.63	121.00	3	7,340	0.04%
2019/11/20	10	121.50	3	123.00	121.50	7	7,361	0.10%
2019/11/19	1	124.00	3	125.17	125.00	-2	7,409	-0.03%
2019/11/18	7	125.79	4	126.88	124.50	3	7,413	0.04%
2019/11/15	5	126.50	11	126.50	126.50	-6	7,478	-0.08%
2019/11/14	12	125.04	10	125.35	126.00	2	7,486	0.03%
2019/11/13	3	125.00	10	125.40	125.50	-7	7,477	-0.09%
2019/11/12	1	123.00	3	121.00	124.00	-2	7,479	-0.03%
2019/11/11	6	119.50	13	118.19	117.50	-7	7,539	-0.09%
2019/11/08	28	119.71	8	120.31	119.00	20	7,534	0.27%
2019/11/07	27	120.98	24	121.08	121.00	3	7,592	0.04%
2019/11/06	43	126.79	30	129.75	125.00	13	7,518	0.17%
2019/11/05	13	131.88	10	133.50	130.50	3	7,426	0.04%
2019/11/04	61	135.52	50	133.77	131.00	11	7,382	0.15%
2019/11/01	7	129.86	19	130.39	133.00	-12	7,208	-0.17%
2019/10/31	31	129.92	35	130.76	127.50	-4	7,219	-0.06%
2019/10/30	11	125.64	6	125.00	125.50	5	7,228	0.07%
2019/10/29	18	127.39	11	127.14	126.00	7	7,315	0.10%
2019/10/28	7	128.86	7	128.79	129.50	0	7,375	0.00%
2019/10/25	11	129.18	8	129.00	128.00	3	7,378	0.04%
2019/10/24	7	127.64	8	127.63	129.00	-1	7,422	-0.01%
2019/10/23	4	129.88	2	129.50	128.00	2	7,488	0.03%
2019/10/22	12	131.13	9.2	131.92	130.50	2.8	7,499	0.04%
2019/10/21	11	127.95	13	129.04	128.50	-2	7,552	-0.03%
2019/10/18	6	127.50	11	127.27	127.50	-5	7,800	-0.06%
2019/10/17	12	124.38	9	123.61	124.50	3	7,819	0.04%
2019/10/16	12	122.21	9	123.00	122.50	3	7,800	0.04%
2019/10/15	19	126.11	2	125.75	123.50	17	7,789	0.22%
2019/10/14	19	127.55	8	127.56	126.50	11	7,838	0.14%
2019/10/09	7	121.21	12	122.63	124.00	-5	7,876	-0.06%
2019/10/08	22	127.34	13	126.46	125.00	9	7,870	0.11%
2019/10/07	1	127.50	2	129.75	131.50	-1	7,906	-0.01%
2019/10/04	3	128.17	6	127.58	127.50	-3	7,970	-0.04%
2019/10/03	14	125.82	8	125.44	126.50	6	7,966	0.08%
2019/10/02	1	129.00	4	128.13	129.00	-3	7,944	-0.04%
2019/10/01	4	127.63	5	129.10	129.50	-1	7,933	-0.01%
2019/09/27	11	126.73	16	125.81	125.50	-5	7,941	-0.06%
2019/09/26	8	130.94	6	131.33	130.00	2	7,968	0.03%
2019/09/25	6	128.58	6	128.67	128.50	0	8,040	0.00%
2019/09/24	9	130.17	4	130.50	128.50	5	8,341	0.06%
2019/09/23	11	130.64	2	131.75	130.50	9	8,363	0.11%
2019/09/20	8	132.06	10	132.50	133.00	-2	8,474	-0.02%
2019/09/19	9	132.39	4	132.38	132.00	5	8,483	0.06%
2019/09/18	27	136.59	15	135.73	134.50	12	8,440	0.14%
2019/09/17	22	139.89	24	139.42	140.00	-2	8,313	-0.02%
2019/09/16	20	136.93	23	137.54	139.00	-3	8,364	-0.04%
2019/09/12	31	135.13	36	135.18	136.00	-5	8,359	-0.06%
2019/09/11	9	130.67	7	130.00	130.00	2	8,218	0.02%
2019/09/10	17	127.68	16	128.75	127.50	1	8,177	0.01%
2019/09/09	21	129.88	5	129.50	128.00	16	8,163	0.20%
2019/09/06	15	136.20	8	136.56	135.50	7	8,020	0.09%
2019/09/05	11	138.23	19	138.42	139.50	-8	8,001	-0.10%
2019/09/04	8	131.50	2	133.75	134.00	6	7,930	0.08%
2019/09/03	4	133.38	0	0.00	133.50	4	8,053	0.05%
2019/09/02	6	132.08	6	134.08	133.50	0	8,114	0.00%
2019/08/30	8	135.31	9	135.50	132.00	-1	8,096	-0.01%
2019/08/29	3	133.50	18	135.08	136.50	-15	8,041	-0.19%
2019/08/28	9	134.94	4	135.63	135.50	5	8,050	0.06%
2019/08/27	17	135.09	10	135.40	133.50	7	8,051	0.09%
2019/08/26	8	133.31	2	135.00	131.50	6	8,014	0.07%
2019/08/23	10	136.35	10	136.75	139.00	0	7,968	0.00%
2019/08/22	20	139.10	22.4	139.62	139.50	-2.4	7,947	-0.03%
2019/08/21	4	136.13	5	135.40	137.00	-1	7,910	-0.01%
2019/08/20	7	138.79	9.1	137.64	135.50	-2.1	7,986	-0.03%
2019/08/19	13	134.31	12	134.46	134.00	1	7,943	0.01%
2019/08/16	24	133.75	21	132.90	131.50	3	7,919	0.04%
2019/08/15	21	132.17	20	131.63	132.50	1	7,896	0.01%
2019/08/14	17	133.97	23	133.65	134.50	-6	7,857	-0.08%
2019/08/13	14	127.21	23.1	127.49	127.00	-9.1	7,700	-0.12%
2019/08/12	24	128.81	13	126.88	125.00	11	7,680	0.14%
2019/08/08	11	125.50	16.1	125.01	126.00	-5.1	7,580	-0.07%
2019/08/07	6	121.92	5	121.80	121.50	1	7,480	0.01%
2019/08/06	13	117.65	17	116.21	119.00	-4	7,366	-0.05%
2019/08/05	9.1	117.05	6	118.42	115.50	3.1	7,333	0.04%
2019/08/02	16.1	119.49	10	119.40	118.00	6.1	7,331	0.08%
2019/08/01	26	126.54	36	125.67	126.00	-10	7,255	-0.14%
2019/07/31	9	121.56	8	121.13	120.00	1	6,983	0.01%
2019/07/30	4.1	117.77	3	121.83	119.50	1.1	6,906	0.02%
2019/07/29	1	122.00	2	122.75	121.50	-1	6,894	-0.01%
2019/07/26	10	124.40	10	124.20	124.00	0	6,936	0.00%
2019/07/25	8	122.06	9	121.78	123.00	-1	6,856	-0.01%
2019/07/24	15	119.13	11	119.41	120.50	4	6,787	0.06%
2019/07/23	9	119.11	11	118.95	119.50	-2	6,821	-0.03%
2019/07/22	30	119.35	50	120.22	121.50	-20	6,689	-0.30%
2019/07/19	15	114.37	34	114.28	115.00	-19	6,405	-0.30%
2019/07/18	7.2	110.19	9	109.72	109.00	-1.8	6,313	-0.03%
2019/07/17	11.1	112.67	11	112.09	110.00	0.1	6,334	0.00%
2019/07/16	6.2	112.27	14	112.07	111.00	-7.8	6,304	-0.12%
2019/07/15	12	112.67	16	112.41	113.00	-4	6,262	-0.06%
2019/07/12	33	109.27	36	109.17	110.00	-3	6,250	-0.05%
2019/07/11	29	108.14	52	108.22	108.50	-23	6,257	-0.37%
2019/07/10	46	103.20	55	103.69	102.50	-9	6,288	-0.14%
2019/07/09	7	99.64	7	99.81	101.00	0	6,206	0.00%
2019/07/08	13	100.23	7	99.80	99.10	6	6,186	0.10%
2019/07/05	0	0.00	6	100.00	100.50	-6	6,183	-0.10%
2019/07/04	8	100.14	6	100.65	101.00	2	6,247	0.03%
2019/07/03	12	100.17	4.1	100.73	99.80	7.9	6,297	0.13%
2019/07/02	17	102.32	12	103.04	102.50	5	6,275	0.08%
2019/07/01	29	101.67	62	102.58	103.00	-33	6,241	-0.53%
2019/06/28	19	93.89	15	94.19	93.70	4	5,961	0.07%
2019/06/27	23	96.69	12	96.83	95.60	11	6,064	0.18%
2019/06/26	1	94.40	1	95.90	94.80	0	6,140	0.00%
2019/06/25	3	94.70	0	0.00	94.80	3	6,124	0.05%
2019/06/24	0.1	94.80	9	94.90	94.70	-8.9	6,214	-0.14%
2019/06/21	17	97.24	11.3	95.94	95.10	5.7	6,306	0.09%
2019/06/20	13	97.63	29.4	97.97	98.50	-16.4	6,166	-0.27%
2019/06/19	13	94.19	29	94.11	95.70	-16	6,030	-0.27%
2019/06/18	1	91.30	0	0.00	91.40	1	5,919	0.02%
2019/06/17	1	89.10	2	89.40	90.10	-1	5,896	-0.02%
2019/06/14	3	89.23	1	91.60	88.50	2	5,878	0.03%
2019/06/13	22	91.53	13	91.26	90.10	9	5,873	0.15%
2019/06/12	5	89.90	8	90.56	91.70	-3	5,956	-0.05%
2019/06/11	11	88.38	10	88.87	88.30	1	5,952	0.02%
2019/06/10	6.1	84.39	11	84.31	87.00	-5	5,811	-0.09%
2019/06/06	13	82.60	6	82.97	82.00	7	5,772	0.12%
2019/06/05	2.1	84.47	5	84.92	84.20	-2.9	5,737	-0.05%
2019/06/04	10	84.39	7	84.46	83.40	3	5,710	0.05%
2019/06/03	5	85.36	4	85.60	85.90	1	5,677	0.02%
2019/05/31	9	84.11	20	83.86	85.90	-11	5,758	-0.19%
2019/05/30	14	82.66	13	83.00	82.90	1	5,783	0.02%
2019/05/29	18	80.23	15	79.46	80.00	3	5,862	0.05%
2019/05/28	2	80.80	1	82.90	80.00	1	5,885	0.02%
2019/05/27	5	82.64	5	81.80	81.70	0	5,889	0.00%
2019/05/24	1	85.40	9	85.76	84.70	-8	5,874	-0.14%
2019/05/23	8	86.55	8	86.38	86.00	0	5,909	0.00%
2019/05/22	4	91.15	6	89.98	88.30	-2	5,997	-0.03%
2019/05/21	1	90.50	6	87.38	90.60	-5	6,014	-0.08%
2019/05/20	2	87.70	5	86.64	87.60	-3	6,031	-0.05%
2019/05/17	8	90.88	25	89.17	89.90	-17	5,988	-0.28%
2019/05/16	9	96.13	0	0.00	92.70	9	6,015	0.15%
2019/05/15	2	97.90	6	97.17	97.90	-4	6,111	-0.07%
2019/05/14	5	90.60	0	0.00	94.20	5	6,172	0.08%
2019/05/13	7	93.87	1	94.10	92.80	6	6,252	0.10%
2019/05/10	41	99.20	26	98.06	97.50	15	6,207	0.24%
2019/05/09	18	99.92	20	99.71	98.60	-2	6,259	-0.03%
2019/05/08	12.5	96.54	18	96.79	97.90	-5.5	6,174	-0.09%
2019/05/07	2	95.40	1	95.70	94.60	1	6,146	0.02%
2019/05/06	22	94.85	17	94.68	93.40	5	6,159	0.08%
2019/05/03	11	99.07	12	99.97	100.50	-1	6,090	-0.02%
2019/05/02	4	98.10	2	98.95	98.80	2	6,254	0.03%
2019/04/30	3	98.30	9	98.99	99.20	-6	6,420	-0.09%
2019/04/29	16	98.04	7	99.31	97.50	9	6,528	0.14%
2019/04/26	6	100.07	4	99.90	100.00	2	6,595	0.03%
2019/04/25	16	102.25	6	103.42	102.00	10	6,748	0.15%
2019/04/24	12	102.17	5	102.30	103.50	7	6,934	0.10%
2019/04/23	18	105.44	10	107.30	103.50	8	6,876	0.12%
2019/04/22	24	107.94	21	109.64	107.50	3	6,782	0.04%
2019/04/19	15	107.33	16	109.88	107.00	-1	6,710	-0.01%
2019/04/18	38	109.36	4	108.63	107.50	34	6,646	0.51%
2019/04/17	23	110.26	21	111.02	111.50	2	6,561	0.03%
2019/04/16	76	105.77	72	105.99	109.00	4	6,455	0.06%
2019/04/15	18	102.31	16	104.06	102.00	2	6,270	0.03%
2019/04/12	5	101.10	3	101.83	100.50	2	6,194	0.03%
2019/04/11	4	103.00	4	101.63	101.50	0	6,168	0.00%
2019/04/10	1	102.50	30	103.00	103.50	-29	6,091	-0.48%
2019/04/09	12	101.00	8	100.25	99.70	4	6,018	0.07%
2019/04/08	22	100.15	9	101.28	99.40	13	5,901	0.22%
2019/04/03	68.2	100.96	37	100.64	100.50	31.2	5,827	0.54%
2019/04/02	65	104.73	43	104.66	104.50	22	5,757	0.38%
2019/04/01	24	106.02	16	104.97	102.50	8	5,726	0.14%
2019/03/29	5	104.10	21	102.38	106.50	-16	5,539	-0.29%
2019/03/28	7	98.97	3	100.00	97.00	4	5,363	0.07%
2019/03/27	19	100.62	32	100.96	99.60	-13	5,392	-0.24%
2019/03/26	23	99.35	44	98.65	98.40	-21	5,369	-0.39%
2019/03/25	2	93.20	2	93.65	93.50	0	5,347	0.00%
2019/03/22	24	97.06	2	97.30	96.10	22	5,353	0.41%
2019/03/21	3	98.73	8	97.80	98.00	-5	5,329	-0.09%
2019/03/20	11	97.65	2	97.30	96.60	9	5,318	0.17%
2019/03/19	13	97.66	12	98.01	97.00	1	5,316	0.02%
2019/03/18	28	98.09	21	97.58	97.30	7	5,336	0.13%
2019/03/15	25	99.02	49	98.73	98.00	-24	5,323	-0.45%
2019/03/14	10	96.30	19	96.11	96.30	-9	5,242	-0.17%
2019/03/13	9	92.54	2	92.40	92.00	7	5,229	0.13%
2019/03/12	2	93.40	4	93.78	93.50	-2	5,329	-0.04%
2019/03/11	5	93.08	5	93.00	91.60	0	5,409	0.00%
2019/03/08	7	93.57	5	92.96	93.80	2	5,478	0.04%
2019/03/07	2	92.45	5	92.48	93.30	-3	5,476	-0.05%
2019/03/06	36	91.81	16	92.23	93.00	20	5,457	0.37%
2019/03/05	4	92.38	8	94.04	94.90	-4	5,344	-0.07%
2019/03/04	13	92.65	8	93.08	93.00	5	5,294	0.09%
2019/02/27	4	95.25	9	95.57	95.20	-5	5,163	-0.10%
2019/02/26	11	94.64	7	94.61	94.10	4	5,066	0.08%
2019/02/25	18	95.49	27	95.54	96.50	-9	4,981	-0.18%
2019/02/22	17	94.56	14	94.44	93.50	3	4,873	0.06%
2019/02/21	12	92.70	26	93.15	92.30	-14	4,762	-0.29%
2019/02/20	17	91.44	12	92.03	90.20	5	4,623	0.11%
2019/02/19	5	89.32	18	89.74	90.00	-13	4,541	-0.29%
2019/02/18	20	87.74	8	88.50	87.70	12	4,454	0.27%
2019/02/15	22	87.50	18	88.70	88.20	4	4,421	0.09%
2019/02/14	30	87.51	34	87.36	87.00	-4	4,304	-0.09%
2019/02/13	21	84.64	18.1	84.53	84.50	3	4,141	0.07%
2019/02/12	16	82.43	16	83.01	82.00	0	4,023	0.00%
2019/02/11	0	0.00	4	79.98	80.40	-4	3,909	-0.10%
2019/01/30	19	80.32	35	80.17	80.00	-16	3,887	-0.41%
2019/01/29	27	78.32	23	78.34	77.40	4	3,802	0.11%
2019/01/28	20	78.67	17	78.66	77.50	3	3,806	0.08%
2019/01/25	22	78.93	8	78.80	78.70	14	3,827	0.37%
2019/01/24	32	80.08	19	80.29	80.10	13	3,808	0.34%
2019/01/23	53	82.22	60	82.09	81.50	-7	3,787	-0.18%
2019/01/22	25	78.50	22	79.00	79.50	3	3,554	0.08%
2019/01/21	14	78.64	34	79.33	80.40	-20	3,406	-0.59%
2019/01/18	42	77.38	29	77.97	76.60	13	3,335	0.39%
2019/01/17	30	75.44	30	75.91	74.30	0	3,250	0.00%
2019/01/16	23	74.64	34	74.73	75.70	-11	3,108	-0.35%
2019/01/15	1	68.00	1	68.80	68.90	0	2,928	0.00%
2019/01/14	0.1	68.00	0	0.00	68.00	0.1	2,934	0.00%
2019/01/11	0	0.00	1	69.20	68.70	-1	2,976	-0.03%
2019/01/10	1	68.70	0	0.00	68.40	1	2,975	0.03%
2019/01/09	0	0.00	1	69.00	68.50	-1	2,971	-0.03%
2019/01/08	1	69.30	0	0.00	69.00	1	2,977	0.03%
2019/01/07	2	68.90	3	70.07	68.60	-1	2,978	-0.03%
2019/01/04	2	64.55	29	64.27	65.30	-27	3,006	-0.90%
2019/01/03	0	0.00	8	66.95	66.60	-8	3,043	-0.26%
2019/01/02	4	66.88	3	67.20	66.50	1	3,099	0.03%
2018/12/28	5	65.70	30	66.41	65.70	-25	3,089	-0.81%
2018/12/27	9	66.11	13	66.62	65.40	-4	3,084	-0.13%
2018/12/26	11	66.65	11	66.13	64.50	0	3,070	0.00%
2018/12/25	11	65.73	16	66.22	66.40	-5	3,057	-0.16%
2018/12/24	11	66.97	10	67.48	67.50	1	3,068	0.03%
2018/12/22	1	66.80	10	67.00	66.80	-9	3,061	-0.29%
2018/12/21	11	65.29	17	66.55	67.50	-6	3,076	-0.20%
2018/12/20	40	64.94	10	65.94	64.20	30	3,016	0.99%
2018/12/19	36	67.30	3	69.20	67.40	33	2,947	1.12%
2018/12/18	31	71.47	7	71.53	68.90	24	2,836	0.85%
2018/12/17	3	77.20	0	0.00	75.70	3	2,734	0.11%
2018/12/14	1	78.70	3	77.70	77.30	-2	2,734	-0.07%
2018/12/12	8	80.70	0	0.00	81.20	8	2,686	0.30%
2018/12/11	1	80.40	2	80.35	81.00	-1	2,684	-0.04%
2018/12/07	6	78.48	24	78.62	76.20	-18	2,633	-0.68%
2018/12/06	23	76.47	0	0.00	76.30	23	2,565	0.90%
2018/12/05	38	85.41	33	83.48	82.90	5	2,542	0.20%
2018/12/04	7	86.21	19	85.67	88.10	-12	2,457	-0.49%
2018/12/03	1	79.50	5	76.68	80.10	-4	2,343	-0.17%
2018/11/30	10	73.88	4	73.63	72.90	6	2,262	0.27%
2018/11/29	2	76.20	1	77.80	75.00	1	2,259	0.04%
2018/11/28	2	73.05	2	73.80	73.80	0	2,275	0.00%
2018/11/27	2	73.30	3	72.90	72.60	-1	2,265	-0.04%
2018/11/22	1	71.40	0	0.00	70.20	1	2,381	0.04%
2018/11/20	1	71.90	0	0.00	71.90	1	2,482	0.04%
2018/11/19	0	0.00	1	72.50	72.30	-1	2,512	-0.04%
2018/11/16	0	0.00	2	71.00	70.60	-2	2,532	-0.08%
2018/11/15	1	70.00	2	69.40	70.10	-1	2,556	-0.04%
2018/11/14	2	69.60	0	0.00	70.00	2	2,591	0.08%
2018/11/09	1	69.80	7	70.86	69.70	-6	2,654	-0.23%
2018/11/08	10	72.53	2	71.95	71.60	8	2,660	0.30%
2018/11/07	14	70.53	15	71.03	72.40	-1	2,678	-0.04%
2018/11/06	0	0.00	1	69.90	70.00	-1	2,714	-0.04%
2018/11/05	0	0.00	8	67.50	72.00	-8	2,727	-0.29%
2018/11/02	9	69.99	5	69.00	68.90	4	2,730	0.15%
2018/11/01	7	65.64	18	65.25	66.00	-11	2,732	-0.40%
2018/10/31	6	59.83	2	60.25	61.90	4	2,732	0.15%
2018/10/30	1	57.20	1	57.70	57.90	0	2,716	0.00%
2018/10/29	16	57.73	16	58.08	57.10	0	2,798	0.00%
2018/10/26	1	58.00	2	57.00	56.20	-1	2,892	-0.03%
2018/10/25	3	59.77	2	60.50	59.20	1	2,941	0.03%
2018/10/24	12	66.72	12	67.62	65.70	0	2,905	0.00%
2018/10/23	16	69.14	0	0.00	67.50	16	2,860	0.56%
2018/10/22	1.1	72.96	1	73.60	72.50	0.1	2,837	0.00%
2018/10/19	2	72.80	2	72.80	74.60	0	2,830	0.00%
2018/10/16	1	73.00	1	72.90	74.00	0	2,861	0.00%
2018/10/12	6	67.52	6	68.20	69.50	0	2,859	0.00%
2018/10/05	4	84.35	5	83.74	81.60	-1	2,732	-0.04%
2018/10/03	0.3	85.10	0	0.00	85.30	0.3	2,723	0.01%
2018/10/02	5.6	85.22	7	85.23	85.40	-1.4	2,727	-0.05%
2018/09/28	1	86.30	0	0.00	86.00	1	2,749	0.04%
2018/09/21	0	0.00	1	80.10	82.40	-1	2,722	-0.04%
2018/09/20	1	79.10	1	78.80	79.00	0	2,723	0.00%
2018/09/19	0.6	80.70	0	0.00	80.70	0.6	2,698	0.02%
2018/09/14	2	84.30	0	0.00	84.40	2	2,685	0.07%
2018/09/13	1	78.80	4	80.58	81.00	-3	2,676	-0.11%
2018/09/12	0	0.00	1	78.00	78.50	-1	2,658	-0.04%
2018/09/11	2	76.60	2	77.15	77.40	0	2,657	0.00%
2018/09/10	20	77.00	18	78.93	78.00	2	2,613	0.08%
2018/09/05	2	89.85	2	90.45	90.30	0	2,618	0.00%
2018/09/04	0	0.00	1	90.70	90.60	-1	2,592	-0.04%
2018/08/31	2	89.00	1	88.40	88.80	1	2,592	0.04%
2018/08/30	4	90.00	4	88.53	88.40	0	2,579	0.00%
2018/08/29	3	93.77	3	93.87	94.40	0	2,556	0.00%
2018/08/28	1	93.00	15	92.50	92.50	-14	2,553	-0.55%
2018/08/27	0	0.00	1	91.10	93.00	-1	2,537	-0.04%
2018/08/24	1	88.60	110	88.00	89.50	-109	2,561	-4.26%	大賣/鉅額交易
2018/08/23	1	91.70	1	92.10	91.80	0	2,543	0.00%
2018/08/22	2	91.00	0	0.00	89.90	2	2,536	0.08%
2018/08/21	1	91.20	0	0.00	91.20	1	2,507	0.04%
2018/08/20	1	89.60	315	89.53	88.50	-314	2,505	-12.53%	大賣/鉅額交易
2018/08/17	1	92.20	0	0.00	91.10	1	2,471	0.04%
2018/08/16	5.1	92.86	47.1	91.36	91.70	-42	2,463	-1.70%
2018/08/15	2	93.60	1	94.30	92.90	1	2,455	0.04%
2018/08/14	1	96.00	0	0.00	95.50	1	2,477	0.04%
2018/08/13	20	95.08	3	93.57	93.60	17	2,460	0.69%
2018/08/10	188	100.31	10	99.58	99.00	178	2,449	7.27%	大買/鉅額交易
2018/08/09	290	99.07	6	98.93	99.20	284	2,407	11.80%	大買/鉅額交易
2018/08/08	12	97.57	15	97.53	98.00	-3	2,384	-0.13%
2018/08/07	11	96.85	9	96.54	94.30	2	2,351	0.09%
2018/08/06	7	95.70	5	95.78	94.90	2	2,370	0.08%
2018/08/03	2	96.30	1	94.78	94.10	1	2,562	0.04%
2018/08/02	25	96.82	32	97.93	98.50	-7	2,562	-0.27%
2018/08/01	26	94.17	35	94.89	96.00	-9	2,486	-0.36%
2018/07/31	2	87.65	2	87.70	88.00	0	2,416	0.00%
2018/07/30	5	84.96	7	86.13	85.60	-2	2,440	-0.08%
2018/07/27	0	0.00	2	86.20	86.00	-2	2,466	-0.08%
2018/07/26	1	84.10	4	84.30	84.20	-3	2,493	-0.12%
2018/07/25	5	82.22	4	84.00	83.90	1	2,506	0.04%
2018/07/24	7.1	82.36	11	82.48	83.60	-3.9	2,546	-0.15%
2018/07/23	6	84.42	3	84.93	84.90	3	2,652	0.11%
2018/07/20	1	81.40	2	82.80	84.80	-1	2,676	-0.04%
2018/07/19	1	80.00	0	0.00	80.00	1	2,709	0.04%
2018/07/18	2	78.00	2	78.50	79.00	0	2,803	0.00%
2018/07/13	0.1	76.60	2	75.60	77.00	-1.9	2,972	-0.06%
2018/07/11	4	74.38	1	74.30	74.00	3	2,978	0.10%
2018/07/06	0	0.00	1	74.00	73.00	-1	3,019	-0.03%
2018/07/02	0.2	79.30	0	0.00	79.20	0.2	3,089	0.01%
2018/06/29	0	0.00	3	78.70	79.80	-3	3,097	-0.10%
2018/06/28	0	0.00	2	77.50	77.80	-2	3,091	-0.06%
2018/06/27	5.1	78.46	2	79.50	78.10	3.1	3,108	0.10%
2018/06/25	2	79.50	0	0.00	78.30	2	3,161	0.06%
2018/06/20	1	81.00	1	82.80	81.00	0	3,247	0.00%
2018/06/19	0	0.00	2	85.70	84.10	-2	3,305	-0.06%
2018/06/15	5	85.80	1	85.50	84.50	4	3,368	0.12%
2018/06/14	1	87.70	3	87.90	87.50	-2	3,310	-0.06%
2018/06/13	0	0.00	2	88.85	88.50	-2	3,321	-0.06%
2018/06/12	3	89.13	1	87.70	87.60	2	3,369	0.06%
2018/06/11	3	88.63	2	88.70	89.20	1	3,430	0.03%
2018/06/08	7	89.19	12	89.47	88.60	-5	3,424	-0.15%
2018/06/07	1	87.70	0	0.00	87.00	1	3,381	0.03%
2018/06/06	3	88.83	1	88.40	87.90	2	3,391	0.06%
2018/06/05	12	88.14	10	87.22	87.10	2	3,351	0.06%
2018/06/01	0	0.00	5	84.10	84.40	-5	3,287	-0.15%
2018/05/31	3	81.43	3	81.40	80.20	0	3,243	0.00%
2018/05/30	2	81.50	1	80.60	80.70	1	3,256	0.03%
2018/05/29	1.5	84.00	1	83.60	82.80	0.5	3,291	0.02%
2018/05/25	5	83.30	3	82.20	83.40	2	3,301	0.06%
2018/05/24	2	83.40	9	82.93	82.50	-7	3,325	-0.21%
2018/05/23	3	84.40	2	85.05	83.90	1	3,379	0.03%
2018/05/22	10	85.21	20	86.14	85.80	-10	3,381	-0.30%
2018/05/21	6	84.95	6.2	84.50	84.10	-0.2	3,390	-0.01%
2018/05/18	13.1	85.53	4	84.98	85.10	9.1	3,412	0.27%
2018/05/17	2.2	84.22	2	84.10	84.70	0.2	3,401	0.01%
2018/05/16	2.1	83.69	5	83.92	83.50	-2.9	3,417	-0.08%
2018/05/15	2	85.20	3.1	84.20	83.50	-1.1	3,424	-0.03%
2018/05/14	5	83.22	7	83.40	83.60	-2	3,457	-0.06%
2018/05/11	19.1	82.30	14	83.86	83.60	5.1	3,406	0.15%
2018/05/10	4	76.30	7	77.71	79.40	-3	3,197	-0.09%
2018/05/09	15	72.13	16	71.94	72.20	-1	3,141	-0.03%
2018/05/08	7	70.39	7	70.84	71.10	0	3,089	0.00%
2018/05/07	10	69.25	6	69.30	69.50	4	3,062	0.13%
2018/05/04	3	70.57	4	70.80	70.50	-1	3,039	-0.03%
2018/05/03	8	73.98	8	72.93	73.30	0	3,006	0.00%
2018/04/30	0	0.00	8	72.80	73.00	-8	2,964	-0.27%
2018/04/27	12	72.74	5	73.94	72.00	7	2,924	0.24%
2018/04/26	1	75.90	0	0.00	74.70	1	2,810	0.04%
2018/04/25	0	0.00	1	75.00	75.50	-1	2,836	-0.04%
2018/04/24	1	75.00	0	0.00	76.80	1	2,821	0.04%
2018/04/23	19	80.11	17	79.32	78.00	2	2,818	0.07%
2018/04/20	5	84.58	2	85.00	84.10	3	2,781	0.11%
2018/04/19	20	84.98	15	85.09	84.50	5	2,823	0.18%
2018/04/18	2	88.55	4	87.85	87.60	-2	2,796	-0.07%
2018/04/17	0	0.00	12	88.10	88.90	-12	2,779	-0.43%
2018/04/16	1	88.00	0	0.00	88.50	1	2,770	0.04%
2018/04/13	12	90.41	1	90.50	90.50	11	2,746	0.40%
2018/04/12	5	89.68	3	90.40	89.80	2	2,750	0.07%
2018/04/11	2	90.00	0	0.00	89.50	2	2,745	0.07%
2018/04/10	4	90.38	8	90.89	91.00	-4	2,771	-0.14%
2018/04/09	9	89.22	3	89.30	87.50	6	2,778	0.22%
2018/04/03	3	90.97	1	91.20	91.70	2	2,747	0.07%
2018/04/02	2	93.90	3	93.63	93.20	-1	2,772	-0.04%
2018/03/31	2	94.35	0	0.00	93.80	2	2,815	0.07%
2018/03/30	1	97.50	1	95.90	94.40	0	2,830	0.00%
2018/03/29	1	95.00	2	95.35	95.70	-1	2,844	-0.04%
2018/03/28	5	94.78	4	94.20	94.10	1	2,833	0.04%
2018/03/27	10	97.43	8	97.51	96.60	2	2,851	0.07%
2018/03/26	4	95.25	1	96.10	95.60	3	2,946	0.10%
2018/03/23	5	95.40	0	0.00	95.10	5	3,061	0.16%
2018/03/22	9	99.96	2	99.60	98.10	7	3,053	0.23%
2018/03/21	5.2	101.92	1	102.00	101.50	4.2	3,027	0.14%
2018/03/20	6	105.33	3	105.83	105.00	3	2,991	0.10%
2018/03/19	6	107.92	4	106.63	106.00	2	3,025	0.07%
2018/03/16	3	107.17	3	106.33	110.00	0	3,068	0.00%
2018/03/15	1	102.00	7	107.07	108.00	-6	3,106	-0.19%
2018/03/14	0	0.00	2	104.00	103.00	-2	3,108	-0.06%
2018/03/13	2	102.25	2	103.00	105.00	0	3,203	0.00%
2018/03/12	3	103.50	2	102.75	102.00	1	3,292	0.03%
2018/03/09	3	102.67	2	102.50	103.00	1	3,384	0.03%
2018/03/07	2	102.00	4	102.50	102.00	-2	3,449	-0.06%
2018/03/06	2	104.50	5	105.20	104.00	-3	3,500	-0.09%
2018/03/05	4	105.00	4	105.63	105.50	0	3,508	0.00%
2018/03/02	4	105.50	2	104.50	104.00	2	3,521	0.06%
2018/03/01	0	0.00	3	108.00	109.50	-3	3,489	-0.09%
2018/02/27	4	109.75	3	110.00	109.50	1	3,476	0.03%
2018/02/26	1	109.50	1	111.00	109.50	0	3,510	0.00%
2018/02/23	6	110.25	13	110.38	111.00	-7	3,484	-0.20%
2018/02/22	3	105.83	2	107.25	107.00	1	3,427	0.03%
2018/02/21	6	104.33	8	106.06	106.50	-2	3,435	-0.06%
2018/02/12	2	101.50	4	102.50	102.00	-2	3,415	-0.06%
2018/02/09	10	95.86	27	96.87	101.00	-17	3,417	-0.50%
2018/02/08	2	99.35	1	100.50	99.30	1	3,395	0.03%
2018/02/07	2	99.70	1	98.40	98.10	1	3,375	0.03%
2018/02/06	1	95.00	1	94.70	95.40	0	3,387	0.00%
2018/02/05	3	100.33	2	101.00	100.50	1	3,360	0.03%
2018/02/02	3	105.67	2	105.50	105.00	1	3,340	0.03%
2018/02/01	0	0.00	2	105.25	107.50	-2	3,346	-0.06%
2018/01/30	8	104.50	6	105.25	103.00	2	3,368	0.06%
2018/01/29	8	102.06	15	106.43	106.50	-7	3,358	-0.21%
2018/01/26	13	100.00	1	99.90	99.70	12	3,331	0.36%
2018/01/25	1	100.00	1	100.00	99.50	0	3,383	0.00%
2018/01/24	3	100.67	2	100.25	101.50	1	3,406	0.03%
2018/01/23	4	100.25	3	101.17	100.50	1	3,434	0.03%
2018/01/22	0	0.00	4	101.25	101.50	-4	3,522	-0.11%
2018/01/19	13	99.34	5	99.94	99.10	8	3,508	0.23%
2018/01/18	4	104.50	9	104.78	103.50	-5	3,441	-0.15%
2018/01/17	6	104.00	1	106.50	103.00	5	3,398	0.15%
2018/01/16	1	110.00	1	111.00	110.00	0	3,336	0.00%
2018/01/15	8	112.69	2	113.25	113.00	6	3,331	0.18%
2018/01/12	1	109.50	6	108.67	109.00	-5	3,324	-0.15%
2018/01/10	1	100.50	0	0.00	102.00	1	3,310	0.03%
2018/01/09	0	0.00	1	102.00	103.50	-1	3,324	-0.03%
2018/01/08	1	103.00	15	103.50	103.00	-14	3,371	-0.42%
2018/01/05	2	103.50	0	0.00	102.50	2	3,374	0.06%
2018/01/04	1	104.50	0	0.00	105.50	1	3,366	0.03%
2018/01/03	3	104.50	4	105.00	104.50	-1	3,380	-0.03%
2018/01/02	8	102.31	2	102.00	104.00	6	3,441	0.17%