中租-KY (5871)-新光-高雄券商分點個股進出

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
122.0
漲跌
--
漲幅
0.00%
成交量
4,632張
產業
上市其他類股
1205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-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	6.1	122.18	1.1	123.50	122.00	5	10,077	0.05%
2024/11/21	3.3	121.74	0.1	122.50	122.00	3.2	10,110	0.03%
2024/11/20	14.3	121.69	0.1	122.50	122.00	14.2	10,110	0.14%
2024/11/19	4.3	123.89	2.3	124.11	124.00	2	10,059	0.02%
2024/11/18	18.6	121.03	5.5	121.21	121.00	13.1	9,910	0.13%
2024/11/15	14.6	123.06	8	121.82	121.50	6.6	9,758	0.07%
2024/11/14	28.7	125.09	36.2	124.53	123.50	-7.6	9,580	-0.08%
2024/11/13	52.1	126.96	34.6	127.12	127.00	17.6	9,327	0.19%
2024/11/12	126.7	130.71	30	131.11	130.50	96.7	8,932	1.08%	大買/
2024/11/11	15.5	143.73	16.4	145.06	145.00	-1	8,270	-0.01%
2024/11/08	5.8	150.93	12.1	149.92	149.00	-6.2	8,198	-0.08%
2024/11/07	6.2	145.55	3.9	146.75	147.00	2.3	8,226	0.03%
2024/11/06	6.1	146.78	0	0.00	146.50	6.1	8,232	0.07%
2024/11/05	1.9	148.88	3.1	148.84	149.00	-1.1	8,239	-0.01%
2024/11/04	2.1	148.02	3	148.83	148.50	-0.9	8,332	-0.01%
2024/11/01	26.8	146.49	2	146.25	148.00	24.8	8,500	0.29%
2024/10/30	2.4	150.17	1	150.51	151.50	1.4	8,396	0.02%
2024/10/29	13.3	151.24	1.1	151.11	151.00	12.2	8,383	0.14%
2024/10/28	1	153.01	4.1	153.00	153.50	-3.1	8,395	-0.04%
2024/10/25	0.6	154.38	0.1	154.77	153.50	0.5	8,452	0.01%
2024/10/24	4.1	154.13	2.2	155.00	154.50	1.9	8,447	0.02%
2024/10/23	16.2	155.81	5	156.10	154.50	11.2	8,475	0.13%
2024/10/22	19.1	155.87	9.3	156.97	156.50	9.8	8,524	0.11%
2024/10/21	12.4	155.84	9.4	157.48	156.00	3	8,599	0.04%
2024/10/18	5.2	156.99	4.1	157.59	156.50	1.1	8,614	0.01%
2024/10/17	8.3	155.56	0	156.00	155.00	8.2	8,753	0.09%
2024/10/16	0.1	154.96	0	155.50	155.00	0.1	8,899	0.00%
2024/10/15	8.8	153.64	9	155.06	154.50	-0.2	8,919	0.00%
2024/10/14	4.6	154.08	13.3	155.68	156.50	-8.7	8,988	-0.10%
2024/10/11	22.7	153.55	9.5	153.56	152.00	13.2	9,065	0.15%
2024/10/09	30	158.38	12.8	158.31	157.50	17.1	9,063	0.19%
2024/10/08	18.2	163.82	30.4	163.95	163.00	-12.2	8,945	-0.14%
2024/10/07	14.1	162.44	14.2	163.99	165.00	-0.2	8,821	0.00%
2024/10/04	11.2	161.64	16.5	161.87	161.50	-5.3	8,597	-0.06%
2024/10/01	17.1	159.98	5.5	159.89	158.50	11.7	8,392	0.14%
2024/09/30	27.2	164.43	23.8	164.44	163.50	3.4	8,292	0.04%
2024/09/27	42.8	163.14	99.4	162.57	163.50	-56.6	8,236	-0.69%
2024/09/26	21.5	152.56	9.4	152.34	152.00	12.2	7,585	0.16%
2024/09/25	39.4	153.85	60.9	153.23	155.50	-21.6	7,539	-0.29%
2024/09/24	0	146.00	9.3	145.65	146.00	-9.3	7,297	-0.13%
2024/09/23	6.3	144.30	0	145.06	145.00	6.3	7,461	0.08%
2024/09/20	3	144.34	16.7	144.57	146.00	-13.6	7,519	-0.18%
2024/09/19	10.1	144.99	6.7	144.06	145.00	3.4	7,561	0.04%
2024/09/18	11.1	141.68	6.3	142.81	142.50	4.8	7,618	0.06%
2024/09/16	8.2	142.07	31.1	142.15	142.00	-22.9	7,732	-0.30%
2024/09/13	4.2	139.70	9.2	141.15	142.00	-5.1	7,784	-0.07%
2024/09/12	4.6	138.22	1.1	138.50	139.00	3.5	7,844	0.05%
2024/09/11	27.6	137.01	6.1	137.75	137.50	21.5	7,859	0.27%
2024/09/10	23.7	138.06	1.1	137.01	136.50	22.5	7,900	0.29%
2024/09/09	3.3	140.14	4.9	141.65	142.00	-1.5	7,763	-0.02%
2024/09/06	0	142.00	4.1	143.11	143.50	-4.1	7,832	-0.05%
2024/09/05	17.6	142.50	16.1	142.87	141.50	1.6	7,907	0.02%
2024/09/04	16.1	142.38	9.1	142.29	143.00	7	8,071	0.09%
2024/09/03	11	144.64	26	145.87	147.00	-15	8,069	-0.19%
2024/09/02	16.2	145.31	12.5	145.41	145.50	3.7	8,095	0.05%
2024/08/30	2.3	145.25	1.2	145.99	145.50	1	8,094	0.01%
2024/08/29	4.8	142.94	0	0.00	144.00	4.8	8,055	0.06%
2024/08/28	30.4	145.31	12.1	146.57	144.50	18.3	8,094	0.23%
2024/08/27	8.1	146.94	5	147.50	147.50	3.1	8,465	0.04%
2024/08/26	10.2	148.22	60	149.21	148.50	-49.8	8,441	-0.59%
2024/08/23	6.1	142.59	0.4	143.95	143.50	5.7	8,322	0.07%
2024/08/22	10.9	145.81	1.9	146.43	145.50	8.9	8,361	0.11%
2024/08/21	1.2	146.66	2.1	147.51	148.00	-0.9	8,369	-0.01%
2024/08/20	1.2	148.50	9.2	148.51	148.00	-8	8,392	-0.10%
2024/08/19	0	148.50	1	149.00	149.00	-1	8,530	-0.01%
2024/08/16	2.1	148.02	3.1	148.20	148.50	-1	8,629	-0.01%
2024/08/15	3.1	146.22	3.7	148.39	146.00	-0.6	8,628	-0.01%
2024/08/14	1.1	148.51	4.1	148.63	148.50	-2.9	8,751	-0.03%
2024/08/13	14.2	147.25	32.1	147.21	147.50	-17.9	8,760	-0.20%
2024/08/12	21	145.19	26	145.73	147.50	-5	8,893	-0.06%
2024/08/09	63.1	142.56	17	143.38	143.00	46.1	9,024	0.51%
2024/08/08	5.5	140.05	0	140.00	140.00	5.5	9,153	0.06%
2024/08/07	1.9	140.80	47.1	140.61	143.00	-45.2	9,294	-0.49%
2024/08/06	51.2	139.08	11.8	137.53	137.50	39.4	9,514	0.41%
2024/08/05	27.6	139.75	36.6	141.47	138.00	-9	9,784	-0.09%
2024/08/02	13.4	149.05	0.2	149.17	148.50	13.3	10,264	0.13%
2024/08/01	2.2	152.08	17.3	152.25	153.50	-15.1	10,326	-0.15%
2024/07/31	0	151.00	6	151.41	152.00	-6	10,318	-0.06%
2024/07/30	8.7	146.87	3.4	148.24	149.50	5.3	10,274	0.05%
2024/07/29	3.7	149.20	52	151.15	148.50	-48.3	10,242	-0.47%
2024/07/26	7	148.95	6	149.08	149.00	0.9	10,241	0.01%
2024/07/23	62.3	150.33	15.5	150.45	151.50	46.8	10,294	0.45%
2024/07/22	18.6	146.88	8.7	147.40	147.00	9.9	10,309	0.10%
2024/07/19	37	151.53	60.6	150.53	150.50	-23.6	10,162	-0.23%
2024/07/18	30.2	153.83	28.6	154.85	154.50	1.6	10,038	0.02%
2024/07/17	11.4	162.51	3.5	162.87	162.00	7.9	9,878	0.08%
2024/07/16	8.5	163.30	7.5	164.16	163.50	1	9,764	0.01%
2024/07/15	8.6	162.72	5.2	164.94	164.50	3.4	9,760	0.03%
2024/07/12	21.6	163.37	13.1	163.05	163.50	8.4	9,691	0.09%
2024/07/11	4.2	160.28	156.1	159.93	160.50	-152	9,562	-1.59%	大賣/鉅額交易
2024/07/10	13.4	157.59	11.7	158.09	158.00	1.8	9,442	0.02%
2024/07/09	4	157.25	2.3	156.65	157.50	1.7	9,391	0.02%
2024/07/08	5.5	157.48	1.9	157.45	158.50	3.6	9,339	0.04%
2024/07/05	7.8	157.20	1.6	158.13	157.00	6.2	9,320	0.07%
2024/07/04	17.7	159.02	8.7	157.99	158.00	9	9,333	0.10%
2024/07/03	106.3	156.68	107.5	157.32	156.00	-1.1	9,294	-0.01%	大買/大賣/
2024/07/02	5	154.75	2.1	155.02	155.00	2.9	9,008	0.03%
2024/07/01	4	156.35	2.1	155.78	155.50	1.9	9,019	0.02%
2024/06/28	9.3	153.79	8.3	154.02	153.50	1	8,919	0.01%
2024/06/27	68	152.74	1.1	154.95	152.50	66.9	8,882	0.75%
2024/06/26	7.1	156.02	1.6	158.19	155.50	5.5	8,643	0.06%
2024/06/25	6.5	156.99	2.2	157.86	156.00	4.3	8,556	0.05%
2024/06/24	49.5	159.94	7.8	159.92	158.50	41.7	8,347	0.50%
2024/06/21	9.6	161.51	8.2	161.71	160.50	1.4	8,232	0.02%
2024/06/20	4.9	162.81	8.1	162.01	163.00	-3.2	7,960	-0.04%
2024/06/19	7.7	160.71	180.2	160.54	160.50	-172.5	7,942	-2.17%	大賣/鉅額交易
2024/06/18	11.2	161.14	5.5	161.00	161.50	5.7	7,875	0.07%
2024/06/17	17.4	159.50	12.7	160.19	161.00	4.8	7,839	0.06%
2024/06/14	3	156.50	49.2	156.02	156.50	-46.1	7,743	-0.60%
2024/06/13	6.5	154.79	56.3	154.53	155.00	-49.8	7,710	-0.65%
2024/06/12	27.7	152.96	9.1	153.45	153.50	18.6	7,691	0.24%
2024/06/11	74.2	151.54	2	151.52	151.50	72.2	7,679	0.94%
2024/06/07	8.4	153.52	4.4	153.07	153.00	3.9	7,519	0.05%
2024/06/06	46.3	154.08	0	0.00	154.00	46.3	7,471	0.62%
2024/06/05	0.6	155.73	47.4	156.34	155.50	-46.8	7,409	-0.63%
2024/06/04	8.1	154.12	1.3	154.06	153.50	6.8	7,430	0.09%
2024/06/03	6	155.42	49.1	155.53	156.00	-43	7,425	-0.58%
2024/05/31	3.7	152.35	17.6	154.75	152.00	-14	7,378	-0.19%
2024/05/30	19.1	153.40	7	154.00	153.00	12.1	6,934	0.17%
2024/05/29	61.5	155.15	2.6	155.40	155.00	58.9	6,906	0.85%
2024/05/28	9.3	155.66	10.6	155.60	155.00	-1.3	6,879	-0.02%
2024/05/27	3.1	153.98	14.7	153.50	154.00	-11.6	6,807	-0.17%
2024/05/24	9	150.40	3.9	150.53	150.50	5.2	6,762	0.08%
2024/05/23	27.6	151.49	3.3	151.41	150.50	24.4	6,727	0.36%
2024/05/22	10.6	154.38	2.2	155.49	154.50	8.4	6,588	0.13%
2024/05/21	2.5	155.17	1.2	155.94	155.00	1.3	6,500	0.02%
2024/05/20	4.1	156.13	9.5	156.04	156.00	-5.4	6,477	-0.08%
2024/05/17	1.6	152.69	1.3	153.00	152.50	0.4	6,351	0.01%
2024/05/16	45.4	153.05	20.6	153.69	153.00	24.8	6,334	0.39%
2024/05/15	22.8	152.97	12.7	153.80	153.00	10.1	6,322	0.16%
2024/05/14	28.2	151.73	10.7	153.08	153.00	17.5	6,231	0.28%
2024/05/13	36.9	156.74	51.6	157.26	157.00	-14.7	6,032	-0.24%
2024/05/10	87.9	152.41	5.8	152.61	153.00	82.1	5,875	1.40%
2024/05/09	201.8	153.79	7.1	154.48	150.00	194.7	5,645	3.45%	大買/鉅額交易
2024/05/08	137.2	153.39	36.2	153.14	152.00	100.9	5,280	1.91%	大買/
2024/05/07	35.9	168.31	1	168.50	168.00	34.9	4,729	0.74%
2024/05/06	1.1	172.46	0	172.50	173.00	1.1	4,566	0.02%
2024/05/03	2	171.75	4.1	172.75	172.00	-2.1	4,567	-0.05%
2024/05/02	3	170.67	2.1	170.77	170.50	0.9	4,567	0.02%
2024/04/30	1.1	173.50	3	173.67	172.50	-1.9	4,552	-0.04%
2024/04/29	0	0.00	11.6	171.87	174.00	-11.6	4,524	-0.26%
2024/04/26	13.6	168.73	13	168.62	168.00	0.6	4,420	0.01%
2024/04/25	0.1	172.00	0.3	172.00	171.00	-0.2	4,368	-0.01%
2024/04/24	3	172.50	7	173.14	173.50	-4	4,405	-0.09%
2024/04/23	3.1	172.99	8.2	173.55	173.00	-5.1	4,433	-0.12%
2024/04/22	1.1	172.44	4.1	171.99	172.50	-2.9	4,423	-0.07%
2024/04/19	12.1	167.89	11.8	166.71	168.00	0.3	4,378	0.01%
2024/04/18	4.3	172.03	0.1	173.00	172.00	4.2	4,268	0.10%
2024/04/17	7.5	170.13	0.1	170.50	170.50	7.4	4,222	0.17%
2024/04/16	13.8	170.58	5.1	171.49	170.00	8.6	4,189	0.21%
2024/04/15	3.1	173.35	9.1	173.24	173.00	-6	4,151	-0.14%
2024/04/12	4.2	174.53	0	0.00	174.50	4.2	4,181	0.10%
2024/04/11	4	175.63	6	175.00	175.50	-2	4,179	-0.05%
2024/04/10	18.6	179.30	26.2	178.82	178.50	-7.6	4,199	-0.18%
2024/04/09	9.5	178.21	8	177.69	178.50	1.5	4,171	0.04%
2024/04/08	1.2	176.03	2	176.00	176.00	-0.8	4,131	-0.02%
2024/04/03	3	175.50	3.6	174.50	175.50	-0.6	4,138	-0.01%
2024/04/02	3.1	176.02	3	176.00	176.00	0.1	4,079	0.00%
2024/04/01	0.2	175.47	2.1	173.82	175.50	-1.9	4,059	-0.05%
2024/03/29	0.2	172.50	0	0.00	172.00	0.2	4,023	0.00%
2024/03/28	11.4	173.67	13	172.42	171.50	-1.6	4,011	-0.04%
2024/03/27	1.1	172.01	7	172.00	172.00	-5.9	3,989	-0.15%
2024/03/26	9.6	171.37	0	0.00	172.00	9.6	4,030	0.24%
2024/03/25	7.1	173.36	1	173.00	174.00	6.1	4,002	0.15%
2024/03/22	15.2	172.63	7.2	171.67	171.50	8	4,014	0.20%
2024/03/21	5.4	175.59	7	175.94	176.50	-1.6	4,008	-0.04%
2024/03/20	2.2	172.29	1	172.50	172.00	1.2	4,104	0.03%
2024/03/19	4.5	172.58	0.1	173.50	172.50	4.4	4,119	0.11%
2024/03/18	2.3	174.35	1	174.00	174.00	1.3	4,147	0.03%
2024/03/15	3.4	176.31	3	176.98	177.00	0.4	4,156	0.01%
2024/03/14	8.1	178.93	14.7	179.22	179.00	-6.6	4,126	-0.16%
2024/03/13	5.2	175.78	5.1	175.40	176.00	0.1	4,086	0.00%
2024/03/12	4.2	175.00	2.2	175.05	176.00	2	4,070	0.05%
2024/03/11	0.1	173.00	0	0.00	174.50	0.1	4,048	0.00%
2024/03/08	11.6	172.79	9.9	171.46	172.50	1.7	4,068	0.04%
2024/03/07	1.3	174.18	2.5	173.94	175.00	-1.3	4,034	-0.03%
2024/03/06	0.5	175.14	3.4	175.46	175.00	-2.9	4,026	-0.07%
2024/03/05	1.9	173.74	5.8	174.13	173.50	-3.9	4,063	-0.10%
2024/03/04	3.9	173.58	12.6	173.52	174.00	-8.8	4,052	-0.22%
2024/03/01	1.1	173.04	1	173.00	174.00	0.1	4,098	0.00%
2024/02/29	2.7	173.66	15	171.60	174.50	-12.3	4,116	-0.30%
2024/02/27	3	172.66	0.1	173.00	172.00	2.9	4,089	0.07%
2024/02/26	7.5	173.32	6.8	173.32	173.00	0.7	4,048	0.02%
2024/02/23	3.2	176.35	3.2	176.66	176.00	0	4,012	0.00%
2024/02/22	3.5	176.11	1	177.50	176.00	2.5	4,045	0.06%
2024/02/21	8.4	176.03	1.1	178.39	176.00	7.3	4,032	0.18%
2024/02/20	8.2	176.07	3.1	176.34	177.50	5.2	4,025	0.13%
2024/02/19	2.3	174.00	12.3	174.43	174.00	-10	4,043	-0.25%
2024/02/16	11.8	169.56	3.2	170.14	171.00	8.6	4,054	0.21%
2024/02/15	16.3	170.86	1.1	171.23	170.00	15.2	3,933	0.39%
2024/02/05	17	172.74	1.9	171.99	174.00	15.1	3,857	0.39%
2024/02/02	17.7	174.11	11	174.00	174.50	6.7	3,863	0.17%
2024/02/01	14.3	173.78	0.3	174.00	175.00	14	3,809	0.37%
2024/01/31	8.4	174.03	0.8	174.63	174.00	7.6	3,772	0.20%
2024/01/30	14	175.10	1	175.80	174.00	13	3,764	0.34%
2024/01/29	2.2	178.99	0	0.00	179.00	2.2	3,658	0.06%
2024/01/26	3.7	178.49	2	178.50	177.50	1.7	3,650	0.05%
2024/01/25	1.3	179.56	0.1	180.20	179.50	1.2	3,630	0.03%
2024/01/24	4.5	179.24	1	179.50	178.00	3.5	3,610	0.10%
2024/01/23	0.1	180.69	0.4	181.51	181.00	-0.3	3,593	-0.01%
2024/01/22	2.7	179.10	8.7	179.84	180.00	-6	3,610	-0.17%
2024/01/19	8.4	179.57	0	179.75	179.50	8.3	3,681	0.23%
2024/01/18	8.1	177.28	0.1	178.50	177.00	8	3,663	0.22%
2024/01/17	29.4	179.26	0.2	179.50	178.50	29.2	3,626	0.80%
2024/01/16	19.1	180.72	0.4	181.77	182.00	18.7	3,587	0.52%
2024/01/15	0.4	184.73	0.4	184.50	184.00	0	3,609	0.00%
2024/01/12	0.4	185.94	1.7	185.20	184.50	-1.3	3,674	-0.04%
2024/01/11	1.3	186.05	0.7	186.59	186.00	0.6	3,678	0.02%
2024/01/10	1.4	184.28	0.1	184.00	183.00	1.3	3,697	0.04%
2024/01/09	38	184.76	0	0.00	182.50	38	3,681	1.03%
2024/01/08	46.6	187.21	10.2	186.76	186.00	36.4	3,657	0.99%
2024/01/05	8.6	191.98	1.1	190.36	190.00	7.5	3,628	0.21%
2024/01/04	6.3	194.33	7.8	193.70	195.50	-1.4	3,629	-0.04%
2024/01/03	3.5	190.97	3.5	190.89	192.00	0	3,657	0.00%
2024/01/02	5.3	191.35	1.6	192.39	194.00	3.7	3,613	0.10%
2023/12/29	1.3	192.44	25.4	192.04	193.00	-24.1	3,570	-0.68%
2023/12/28	2.9	187.72	5	188.10	189.50	-2.1	3,563	-0.06%
2023/12/27	11.5	190.50	3.5	190.64	190.50	8	3,546	0.22%
2023/12/26	3.2	189.03	14.4	189.49	189.00	-11.2	3,551	-0.32%
2023/12/25	0.2	187.00	0.3	187.00	186.50	-0.1	3,571	0.00%
2023/12/22	0.2	186.50	0.4	186.89	186.50	-0.2	3,613	0.00%
2023/12/21	6.3	187.07	118.3	186.50	187.50	-112	3,597	-3.11%	大賣/鉅額交易
2023/12/20	33.1	185.52	39.1	187.10	185.00	-6	3,572	-0.17%
2023/12/19	11.3	184.77	5	185.60	186.50	6.3	3,564	0.18%
2023/12/18	22.7	190.13	10.8	188.93	186.50	11.9	3,578	0.33%
2023/12/15	6.2	186.56	24.2	186.16	187.50	-18	3,526	-0.51%
2023/12/14	8.4	177.01	2.4	178.87	179.50	6	3,397	0.18%
2023/12/13	26.5	176.26	1	176.00	175.50	25.5	3,359	0.76%
2023/12/12	3.2	179.04	0.1	180.00	179.00	3.2	3,357	0.09%
2023/12/11	10.7	178.42	21.1	178.50	178.50	-10.4	3,342	-0.31%
2023/12/08	0.4	181.82	0.4	181.50	181.00	0	3,301	0.00%
2023/12/07	5.5	179.06	0.1	180.00	179.00	5.4	3,268	0.16%
2023/12/06	1.4	180.35	0.1	181.50	180.00	1.3	3,262	0.04%
2023/12/05	52.6	180.09	2.1	180.50	181.00	50.5	3,308	1.53%
2023/12/04	67.1	182.06	7.1	181.79	181.50	60	3,310	1.81%
2023/12/01	10.1	183.20	4	182.88	182.50	6.1	3,290	0.19%
2023/11/30	2.3	184.15	0.2	185.08	186.00	2.1	3,261	0.06%
2023/11/29	3.2	183.53	0.1	184.50	183.00	3.1	3,179	0.10%
2023/11/28	2.2	185.49	2.5	185.80	185.00	-0.3	3,183	-0.01%
2023/11/27	3.6	185.28	86.4	184.52	183.50	-82.9	3,165	-2.62%
2023/11/24	0.5	184.01	7.5	184.08	184.50	-7	3,137	-0.22%
2023/11/22	0.2	181.66	3.3	181.63	182.50	-3.1	3,177	-0.10%
2023/11/21	0.7	179.48	5.6	180.75	181.00	-4.9	3,171	-0.16%
2023/11/20	3.3	176.45	0.1	177.00	178.00	3.2	3,122	0.10%
2023/11/17	1.3	178.20	1.8	178.54	177.50	-0.4	3,141	-0.01%
2023/11/16	0.3	176.46	0.1	175.62	176.50	0.2	3,104	0.01%
2023/11/15	82.5	173.52	2	174.00	175.00	80.5	3,083	2.61%
2023/11/14	2.6	173.62	0	0.00	173.00	2.6	3,077	0.09%
2023/11/13	9.2	173.29	0.5	175.06	172.50	8.8	3,167	0.28%
2023/11/10	6.7	173.63	2	174.00	173.50	4.7	3,247	0.14%
2023/11/09	0.5	178.38	6	178.00	178.00	-5.6	3,359	-0.17%
2023/11/08	12.6	180.27	2.2	179.07	179.00	10.4	3,521	0.30%
2023/11/07	1.1	181.50	4	181.75	182.00	-2.9	3,528	-0.08%
2023/11/06	1.5	180.65	5.5	181.43	181.00	-3.9	3,532	-0.11%
2023/11/03	0.5	178.99	9.1	178.51	178.50	-8.6	3,531	-0.24%
2023/11/02	1	176.52	0.6	177.55	176.50	0.5	3,619	0.01%
2023/11/01	0.5	174.69	0	175.00	173.50	0.5	3,715	0.01%
2023/10/31	1.1	176.51	2	175.50	175.50	-0.9	3,815	-0.02%
2023/10/30	0.5	177.78	0	0.00	177.50	0.5	3,849	0.01%
2023/10/27	1.2	178.50	7.2	178.65	179.00	-6	3,876	-0.16%
2023/10/26	2.2	171.33	2.1	173.70	171.50	0.1	3,889	0.00%
2023/10/25	3.4	173.90	0.1	174.50	173.50	3.4	3,905	0.09%
2023/10/24	2.9	171.51	0	0.00	171.00	2.9	3,960	0.07%
2023/10/23	3.5	171.95	0.1	172.00	172.00	3.4	3,973	0.09%
2023/10/20	5.4	174.63	2.1	173.12	174.00	3.3	3,954	0.08%
2023/10/19	3.4	177.57	1	178.00	179.00	2.4	3,905	0.06%
2023/10/18	3.5	178.59	0	0.00	179.00	3.5	3,937	0.09%
2023/10/17	3.1	182.02	2	181.75	181.00	1.1	3,964	0.03%
2023/10/16	1	183.00	0	0.00	182.50	1	3,997	0.03%
2023/10/13	0.1	184.19	5.7	182.63	183.00	-5.7	4,035	-0.14%
2023/10/12	1.2	181.26	3.8	182.14	183.50	-2.6	4,063	-0.06%
2023/10/11	4.6	183.89	5.3	184.45	183.50	-0.7	4,117	-0.02%
2023/10/06	1.3	178.23	0	179.50	178.00	1.3	4,069	0.03%
2023/10/05	0	178.50	1	178.00	177.50	-1	4,099	-0.02%
2023/10/04	4.4	176.21	0.1	178.26	177.00	4.3	4,100	0.11%
2023/10/03	1.1	179.58	0.5	181.00	179.00	0.6	4,070	0.01%
2023/10/02	0.2	181.50	0.6	181.23	181.00	-0.3	4,110	-0.01%
2023/09/28	0.6	182.38	0	0.00	181.00	0.6	4,152	0.02%
2023/09/27	0	184.00	2.7	182.75	184.00	-2.7	4,140	-0.06%
2023/09/26	1.2	180.11	0	0.00	180.00	1.2	4,155	0.03%
2023/09/25	1.5	182.66	11.8	182.00	181.50	-10.3	4,143	-0.25%
2023/09/22	0.1	176.94	0	177.50	177.50	0.1	4,153	0.00%
2023/09/21	3.3	176.71	0	0.00	175.50	3.3	4,156	0.08%
2023/09/20	3.4	179.85	6	179.50	180.00	-2.6	4,115	-0.06%
2023/09/19	2.4	183.14	1	183.50	184.00	1.4	4,103	0.04%
2023/09/18	0.2	183.01	2.1	182.79	183.00	-1.9	4,094	-0.05%
2023/09/15	13	182.95	6.5	184.08	182.50	6.5	4,139	0.16%
2023/09/14	2.4	179.38	3.1	178.49	180.00	-0.8	4,086	-0.02%
2023/09/13	2.8	176.02	2.1	176.29	177.00	0.7	4,081	0.02%
2023/09/12	2.4	175.13	1	175.50	176.00	1.4	4,102	0.03%
2023/09/11	3.2	174.40	1	175.51	175.00	2.2	4,117	0.05%
2023/09/08	2.9	171.79	1.7	173.21	172.50	1.1	4,123	0.03%
2023/09/07	7.3	175.34	1	176.95	174.50	6.3	4,180	0.15%
2023/09/06	2.1	178.53	3	178.50	179.50	-0.9	4,157	-0.02%
2023/09/05	4.5	179.13	1	179.50	179.00	3.5	4,153	0.08%
2023/09/04	2.9	179.91	2.1	180.20	181.50	0.8	4,150	0.02%
2023/09/01	3	176.72	6	176.84	178.50	-3	4,173	-0.07%
2023/08/31	2.6	178.06	2.2	177.24	177.50	0.3	4,157	0.01%
2023/08/30	7.4	177.43	8	177.00	177.00	-0.6	4,138	-0.01%
2023/08/29	6	177.22	3.2	177.77	178.50	2.8	4,154	0.07%
2023/08/28	4.5	181.71	0.7	182.22	181.50	3.9	4,138	0.09%
2023/08/25	8	178.47	6.2	179.01	178.00	1.8	4,522	0.04%
2023/08/24	6.3	177.00	5.3	177.01	177.00	0.9	4,549	0.02%
2023/08/23	2.3	173.89	0	0.00	174.00	2.3	4,618	0.05%
2023/08/22	1.3	178.96	1.2	177.78	177.50	0.2	4,619	0.00%
2023/08/21	4.7	177.10	9.2	178.62	179.00	-4.5	4,708	-0.09%
2023/08/18	23.7	180.75	7.1	180.80	180.00	16.6	4,706	0.35%
2023/08/17	23.6	179.58	7.3	180.68	181.50	16.3	4,682	0.35%
2023/08/16	17.2	171.21	13.7	172.10	174.00	3.5	4,622	0.08%
2023/08/15	16.3	169.64	11.1	170.55	170.00	5.2	4,573	0.11%
2023/08/14	42.7	175.44	108.5	173.60	173.50	-65.8	4,456	-1.48%	大賣/
2023/08/11	10.9	187.78	1.1	187.68	186.00	9.8	4,351	0.22%
2023/08/10	0.7	187.94	0.1	189.00	187.00	0.6	4,397	0.01%
2023/08/09	2.5	185.68	1.3	185.78	186.50	1.2	4,489	0.03%
2023/08/08	103	187.95	3.8	186.25	185.00	99.2	4,481	2.21%	大買/
2023/08/07	5.9	188.49	8.1	185.51	187.50	-2.2	4,389	-0.05%
2023/08/04	19.1	195.48	15.1	195.30	194.00	4.1	4,290	0.09%
2023/08/02	5.4	200.75	2	200.75	201.00	3.4	4,171	0.08%
2023/08/01	4.1	200.52	4.3	201.63	202.50	-0.3	4,128	-0.01%
2023/07/31	2.2	207.57	6.9	208.59	208.00	-4.8	4,081	-0.12%
2023/07/28	1.7	205.54	0.5	206.50	205.00	1.2	3,988	0.03%
2023/07/27	2.4	205.57	8.2	205.98	204.50	-5.8	3,941	-0.15%
2023/07/26	6.9	204.18	8	204.25	203.50	-1.1	3,880	-0.03%
2023/07/25	7.8	206.03	5.3	206.60	207.50	2.5	3,846	0.07%
2023/07/24	2.2	205.14	0.5	206.50	205.00	1.7	3,852	0.05%
2023/07/21	7.7	203.89	0.1	205.00	204.00	7.6	3,847	0.20%
2023/07/20	4.6	208.31	4.3	208.92	206.50	0.3	3,811	0.01%
2023/07/19	2.4	212.07	1	212.50	212.00	1.4	3,756	0.04%
2023/07/18	1.2	211.53	1.5	213.12	211.00	-0.3	3,732	-0.01%
2023/07/17	8.5	214.67	8.1	214.81	215.00	0.5	3,688	0.01%
2023/07/14	3.3	210.83	42	207.24	212.00	-38.7	3,641	-1.06%
2023/07/13	0.1	204.41	2.6	205.10	203.50	-2.6	3,552	-0.07%
2023/07/12	3.7	202.96	1.3	202.70	202.50	2.4	3,535	0.07%
2023/07/11	1.2	203.19	2.1	204.25	204.50	-0.9	3,542	-0.02%
2023/07/10	3.7	201.80	0	203.00	201.50	3.7	3,554	0.10%
2023/07/07	7.6	201.56	0	202.00	201.00	7.6	3,547	0.22%
2023/07/06	7.7	205.00	7.2	204.54	204.00	0.5	3,521	0.02%
2023/07/05	5.1	209.91	1	209.50	210.00	4.1	3,470	0.12%
2023/07/04	12.2	210.13	17.8	210.44	210.00	-5.6	3,449	-0.16%
2023/07/03	1.3	204.48	1.3	205.60	205.50	0	3,425	0.00%
2023/06/30	3.1	203.02	4	203.63	204.00	-0.9	3,489	-0.03%
2023/06/29	3.8	204.24	11.4	204.47	204.00	-7.6	3,498	-0.22%
2023/06/28	3.2	201.08	1.1	202.63	203.00	2.1	3,532	0.06%
2023/06/27	5.2	200.94	1	201.00	201.00	4.2	3,526	0.12%
2023/06/26	4.4	200.48	6	200.50	202.00	-1.7	3,524	-0.05%
2023/06/21	10.6	202.12	5	202.04	201.50	5.5	3,546	0.16%
2023/06/20	2.1	205.78	3.1	206.84	205.00	-1	3,499	-0.03%
2023/06/19	10.3	205.47	9	207.00	207.00	1.2	3,509	0.04%
2023/06/16	33.2	205.95	1.1	205.24	205.00	32.1	3,505	0.92%
2023/06/15	10	205.43	0	0.00	205.50	10	3,468	0.29%
2023/06/14	1.2	208.32	26.4	208.19	208.50	-25.2	3,455	-0.73%
2023/06/13	33.5	205.69	3.2	204.25	204.00	30.3	3,449	0.88%
2023/06/12	0.2	211.88	0.7	213.00	209.00	-0.5	3,349	-0.01%
2023/06/09	2.3	210.75	22	211.05	211.50	-19.7	3,359	-0.59%
2023/06/08	3.1	211.33	3	210.34	210.00	0.1	3,418	0.00%
2023/06/07	0.8	212.92	9.3	212.03	213.00	-8.6	3,474	-0.25%
2023/06/06	0.1	209.42	1.1	208.59	209.00	-1	3,485	-0.03%
2023/06/05	13.7	208.53	8.5	208.45	206.50	5.2	3,511	0.15%
2023/06/02	4.3	204.64	2	205.26	205.00	2.2	3,541	0.06%
2023/06/01	0.6	205.02	4.1	205.01	204.50	-3.4	3,504	-0.10%
2023/05/31	11	203.39	1.8	203.69	202.50	9.2	3,503	0.26%
2023/05/30	25	207.36	0	207.00	207.00	25	3,107	0.80%
2023/05/29	8.7	206.22	7.2	208.88	210.50	1.5	3,138	0.05%
2023/05/26	2.3	206.05	10.1	207.35	206.00	-7.7	3,217	-0.24%
2023/05/25	32.7	205.25	3.2	205.39	206.00	29.4	3,242	0.91%
2023/05/24	9.8	210.26	0.1	211.50	210.00	9.7	3,172	0.31%
2023/05/23	1.2	214.12	0.1	215.00	213.50	1.1	3,159	0.04%
2023/05/22	3.3	213.65	4	214.75	215.00	-0.7	3,147	-0.02%
2023/05/19	8.1	217.78	2.2	215.83	216.00	5.9	3,116	0.19%
2023/05/18	5.1	214.96	8.2	215.65	218.00	-3.1	3,094	-0.10%
2023/05/17	1.6	210.57	4.6	212.62	214.00	-3	3,068	-0.10%
2023/05/16	5.8	207.38	0.2	208.83	208.00	5.7	3,025	0.19%
2023/05/15	22.7	209.51	8.4	209.45	209.00	14.3	2,976	0.48%
2023/05/12	1.2	222.11	3	223.49	222.00	-1.8	2,870	-0.06%
2023/05/11	2	225.00	1.1	224.50	224.50	0.9	2,869	0.03%
2023/05/10	1.1	226.84	1	225.00	225.00	0.1	2,865	0.00%
2023/05/09	2.1	224.74	1.1	224.07	224.00	1	2,871	0.03%
2023/05/08	2	224.00	1.1	225.46	226.00	0.9	2,916	0.03%
2023/05/05	3.1	220.00	2.1	219.05	220.50	1	2,927	0.03%
2023/05/04	1.3	221.44	1	221.50	221.00	0.3	2,964	0.01%
2023/05/03	2.1	222.98	2.1	222.54	222.50	0.1	3,053	0.00%
2023/05/02	2.1	224.01	8.1	224.68	225.00	-6.1	3,204	-0.19%
2023/04/28	2.1	222.09	2	223.25	223.00	0.1	3,353	0.00%
2023/04/27	11.4	220.92	4	218.88	220.00	7.4	3,367	0.22%
2023/04/26	5.1	223.12	3	224.50	224.50	2.1	3,405	0.06%
2023/04/25	0.1	223.19	20	223.00	222.00	-19.9	3,445	-0.58%
2023/04/24	0.2	224.44	1	225.02	226.00	-0.8	3,480	-0.02%
2023/04/21	1	225.51	1.2	226.30	225.50	-0.2	3,539	0.00%
2023/04/20	1.1	226.00	1	226.52	225.00	0	3,573	0.00%
2023/04/19	1.1	228.00	1.5	228.67	229.00	-0.4	3,648	-0.01%
2023/04/18	0	0.00	1.2	228.76	230.00	-1.2	3,680	-0.03%
2023/04/17	2.1	230.47	7	229.07	230.00	-5	3,728	-0.13%
2023/04/14	5	231.90	8.1	232.61	233.50	-3	3,781	-0.08%
2023/04/13	3	228.50	10.2	228.76	229.50	-7.2	3,762	-0.19%
2023/04/12	3	227.33	3	227.84	228.00	0	3,757	0.00%
2023/04/11	6.4	227.43	8.5	228.53	228.00	-2.2	3,822	-0.06%
2023/04/10	5.4	223.66	3	224.00	224.00	2.4	3,813	0.06%
2023/04/07	7	223.07	1.1	223.50	223.50	5.9	3,815	0.16%
2023/04/06	2.1	222.38	1.8	221.40	220.50	0.3	3,818	0.01%
2023/03/31	7.8	222.38	3.1	222.86	223.50	4.7	3,812	0.12%
2023/03/30	4.3	226.18	2.5	225.10	225.50	1.8	3,779	0.05%
2023/03/29	26.4	226.86	7.2	227.34	228.50	19.3	3,820	0.50%
2023/03/28	1.5	232.33	3	233.33	233.00	-1.5	3,831	-0.04%
2023/03/27	2	232.75	2.4	233.43	233.00	-0.4	3,875	-0.01%
2023/03/24	5.4	231.00	3.2	232.06	232.00	2.2	3,946	0.06%
2023/03/23	0.1	236.00	7.6	235.57	237.00	-7.5	4,007	-0.19%
2023/03/22	2.1	233.79	9.2	233.60	234.00	-7.1	4,075	-0.17%
2023/03/21	1.1	228.07	1.3	229.02	229.00	-0.2	4,096	0.00%
2023/03/20	0	0.00	0.6	229.83	231.00	-0.6	4,108	-0.02%
2023/03/17	12	229.79	1	230.50	230.00	11	4,176	0.26%
2023/03/16	2.1	226.79	0.1	228.56	228.00	2	4,233	0.05%
2023/03/15	5	230.60	3.1	230.21	229.50	1.9	4,274	0.04%
2023/03/14	5.1	229.22	4	229.88	229.50	1.1	4,387	0.03%
2023/03/13	2.2	227.67	4.2	230.08	234.50	-2.1	4,432	-0.05%
2023/03/10	4.4	227.73	3.1	228.37	227.00	1.4	4,479	0.03%
2023/03/09	7.1	234.21	12.3	234.70	234.50	-5.1	4,549	-0.11%
2023/03/08	8	232.37	25.2	231.67	232.50	-17.2	4,662	-0.37%
2023/03/07	3.1	230.06	5.3	230.57	232.00	-2.2	4,677	-0.05%
2023/03/06	2.1	227.53	4	228.50	228.00	-1.9	4,672	-0.04%
2023/03/03	3.4	226.59	2.1	228.44	226.00	1.3	4,698	0.03%
2023/03/02	1	229.46	1.6	226.44	226.00	-0.6	4,705	-0.01%
2023/03/01	5.4	219.51	8.7	227.22	229.00	-3.3	4,719	-0.07%
2023/02/24	7.8	221.67	7.7	223.65	225.50	0.1	4,679	0.00%
2023/02/23	12.4	224.96	4.3	225.97	225.00	8.1	4,601	0.18%
2023/02/22	5.2	226.58	7.5	226.38	228.00	-2.3	4,582	-0.05%
2023/02/21	11.1	228.87	7.1	229.05	228.50	4	4,632	0.09%
2023/02/20	8.1	230.38	4.4	230.78	231.00	3.7	4,741	0.08%
2023/02/17	1.4	230.80	1.1	231.90	231.50	0.3	4,878	0.01%
2023/02/16	6.3	232.09	1.4	233.38	231.50	4.9	5,111	0.10%
2023/02/15	1.6	233.66	0.1	234.00	234.50	1.5	5,189	0.03%
2023/02/14	2.2	233.01	2.3	233.30	234.00	-0.1	5,211	0.00%
2023/02/13	5.1	232.80	10.8	232.86	232.00	-5.7	5,279	-0.11%
2023/02/10	3.2	232.60	13.7	232.06	233.00	-10.5	5,374	-0.20%
2023/02/09	2.2	230.60	4.4	231.76	230.50	-2.1	5,448	-0.04%
2023/02/08	4.3	229.38	1	229.98	230.50	3.2	5,505	0.06%
2023/02/07	0.1	228.63	0.1	229.40	227.50	0	5,546	0.00%
2023/02/06	1.5	225.78	7.3	226.06	227.50	-5.9	5,624	-0.10%
2023/02/03	8	231.19	11.8	231.54	230.00	-3.8	5,683	-0.07%
2023/02/02	9.2	232.62	8.3	232.02	231.00	0.9	5,802	0.01%
2023/02/01	6.1	232.63	9.4	232.49	234.50	-3.3	5,861	-0.06%
2023/01/31	22.2	228.86	14.2	228.24	225.00	8	5,892	0.14%
2023/01/30	16.6	237.96	22.3	238.64	240.00	-5.6	5,957	-0.09%
2023/01/17	3.3	229.70	0.1	230.61	230.00	3.2	6,103	0.05%
2023/01/16	30.1	230.08	40.9	229.53	231.50	-10.8	6,219	-0.17%
2023/01/13	16.4	223.16	15.1	222.93	222.00	1.3	6,186	0.02%
2023/01/12	24.4	228.16	11.1	228.65	226.00	13.4	6,222	0.21%
2023/01/11	22.2	232.03	26.4	232.39	229.50	-4.2	6,197	-0.07%
2023/01/10	27.2	230.72	28.2	231.50	233.00	-1	6,169	-0.02%
2023/01/09	42.1	229.91	24.7	227.72	231.00	17.4	6,147	0.28%
2023/01/06	11.8	222.13	13.4	222.99	224.00	-1.5	6,105	-0.03%
2023/01/05	18.7	222.98	18.7	223.56	220.00	0	6,188	0.00%
2023/01/04	34.1	221.15	34.6	221.37	223.00	-0.5	6,173	-0.01%
2023/01/03	8	215.60	14	216.00	217.00	-6	6,169	-0.10%
2022/12/30	30.7	216.49	28.2	217.37	217.00	2.5	6,159	0.04%
2022/12/29	36.8	212.85	45.1	209.47	214.00	-8.3	6,147	-0.14%
2022/12/28	23.9	216.23	29.1	217.51	215.00	-5.2	6,115	-0.08%
2022/12/27	54	219.21	33.1	219.69	219.50	20.9	6,115	0.34%
2022/12/26	11.3	215.67	12.1	215.95	215.50	-0.8	6,104	-0.01%
2022/12/23	11.5	215.62	17	215.94	216.50	-5.6	6,133	-0.09%
2022/12/22	16	217.22	11.7	218.39	215.50	4.3	6,134	0.07%
2022/12/21	38.1	219.26	34.5	219.62	219.50	3.6	6,135	0.06%
2022/12/20	18.2	215.32	41.3	215.42	213.50	-23.1	6,070	-0.38%
2022/12/19	21.9	217.66	22.6	218.80	218.00	-0.7	6,046	-0.01%
2022/12/16	23.5	214.78	23	215.56	214.50	0.6	6,013	0.01%
2022/12/15	26.6	218.47	34.2	216.22	219.50	-7.6	5,964	-0.13%
2022/12/14	20.5	211.98	23.3	212.88	213.50	-2.8	5,875	-0.05%
2022/12/13	5.7	211.69	6.3	211.49	209.50	-0.6	5,819	-0.01%
2022/12/12	4	210.25	6.3	211.88	210.50	-2.3	5,785	-0.04%
2022/12/09	11.7	211.77	13.7	212.02	212.50	-2	5,812	-0.03%
2022/12/08	22.9	209.07	19.2	205.94	210.00	3.7	5,767	0.06%
2022/12/07	26.9	210.53	23.2	209.68	208.00	3.7	5,742	0.07%
2022/12/06	41	213.56	53.7	211.69	214.50	-12.7	5,700	-0.22%
2022/12/05	49.6	211.94	46.2	212.35	212.00	3.5	5,617	0.06%
2022/12/02	38.3	209.81	64.1	208.38	211.50	-25.7	5,573	-0.46%
2022/12/01	47.2	203.21	41.7	204.41	205.00	5.5	5,502	0.10%
2022/11/30	39.6	196.49	44.5	198.31	201.50	-4.9	5,393	-0.09%
2022/11/29	5.5	188.26	10.4	190.24	192.50	-4.9	5,291	-0.09%
2022/11/28	21.3	190.32	37.4	190.41	191.00	-16.2	5,335	-0.30%
2022/11/25	14.3	192.77	28.1	193.23	192.50	-13.8	5,362	-0.26%
2022/11/24	7.2	191.20	4.1	191.23	191.50	3.1	5,406	0.06%
2022/11/23	3	187.18	7.4	187.99	188.50	-4.4	5,450	-0.08%
2022/11/22	23.1	184.33	4	185.25	184.50	19.1	5,590	0.34%
2022/11/21	16.3	182.34	15.3	184.15	186.00	1	5,572	0.02%
2022/11/18	10.2	185.40	6.4	186.05	185.50	3.8	5,499	0.07%
2022/11/17	15.1	184.14	13.7	184.32	185.50	1.4	5,496	0.03%
2022/11/16	23.2	188.61	26.3	188.49	187.50	-3.1	5,437	-0.06%
2022/11/15	25	190.85	35.1	191.24	195.00	-10.1	5,314	-0.19%
2022/11/14	15.4	187.89	51.2	186.06	190.00	-35.8	5,173	-0.69%
2022/11/11	47.1	175.22	50.8	173.35	173.00	-3.7	4,939	-0.07%
2022/11/10	15.2	167.54	21.1	168.43	168.50	-6	4,844	-0.12%
2022/11/09	35.5	168.25	35.2	168.72	169.50	0.3	4,807	0.01%
2022/11/08	31.4	166.08	24.9	165.65	166.00	6.5	4,751	0.14%
2022/11/07	34.7	158.05	22.2	158.73	159.50	12.6	4,654	0.27%
2022/11/04	28.1	155.61	29	155.29	157.50	-0.9	4,614	-0.02%
2022/11/03	13.9	152.51	16.1	150.92	154.00	-2.2	4,559	-0.05%
2022/11/02	20.4	151.92	14	151.75	151.50	6.4	4,542	0.14%
2022/11/01	32.2	154.24	33.3	153.63	154.50	-1	4,472	-0.02%
2022/10/31	45.5	147.37	31.1	146.54	149.00	14.4	4,408	0.33%
2022/10/28	29.1	151.31	25.2	151.52	149.50	3.9	4,307	0.09%
2022/10/27	60.7	149.51	48.4	149.24	150.00	12.2	4,273	0.29%
2022/10/26	31.2	141.80	19.1	142.38	143.00	12.1	4,203	0.29%
2022/10/25	26	143.55	7.5	143.46	141.50	18.5	4,013	0.46%
2022/10/24	41.8	159.57	62.1	158.03	157.00	-20.3	3,771	-0.54%
2022/10/21	9.6	165.84	6.1	167.00	164.50	3.5	3,647	0.10%
2022/10/20	13.4	167.26	17	168.31	168.50	-3.6	3,622	-0.10%
2022/10/19	13.4	174.02	10.5	174.64	172.00	2.9	3,587	0.08%
2022/10/18	20.1	174.18	13.1	174.00	175.00	7	3,606	0.19%
2022/10/17	13.1	170.92	14.1	171.15	172.00	-1	3,640	-0.03%
2022/10/14	21	171.19	15.4	171.93	170.50	5.6	3,684	0.15%
2022/10/13	38.4	170.35	44.6	167.22	165.50	-6.2	3,736	-0.17%
2022/10/12	11.4	175.39	14.1	175.86	178.00	-2.7	3,744	-0.07%
2022/10/11	28.7	178.28	14	177.86	176.00	14.7	3,768	0.39%
2022/10/07	8.2	187.07	6	186.67	186.50	2.2	3,775	0.06%
2022/10/06	10.2	190.15	6.1	190.99	190.00	4.1	3,785	0.11%
2022/10/05	8.2	190.26	19.1	190.84	190.00	-10.9	3,825	-0.29%
2022/10/04	14.1	185.16	17.3	185.22	186.50	-3.2	3,820	-0.08%
2022/10/03	12.3	178.82	6.7	179.57	179.00	5.5	3,825	0.14%
2022/09/30	11.3	181.06	16.6	180.81	182.50	-5.4	3,889	-0.14%
2022/09/29	24.3	182.62	23	183.50	182.50	1.3	3,913	0.03%
2022/09/28	17.2	183.65	19.5	183.81	181.50	-2.3	3,983	-0.06%
2022/09/27	12.3	184.77	9.2	185.63	186.00	3.1	3,991	0.08%
2022/09/26	15.9	185.73	25	185.54	185.50	-9.1	4,059	-0.22%
2022/09/23	9	193.89	10	194.50	193.00	-1	4,243	-0.02%
2022/09/22	12.6	192.59	9.6	193.80	192.00	3	4,275	0.07%
2022/09/21	6.3	196.68	8	197.50	197.50	-1.7	4,282	-0.04%
2022/09/20	8.8	197.32	11.1	197.46	197.50	-2.2	4,300	-0.05%
2022/09/19	20.2	197.15	23.2	198.07	198.50	-3	4,319	-0.07%
2022/09/16	23	197.37	20	198.58	197.00	3	4,348	0.07%
2022/09/15	12.4	197.23	12.4	198.34	199.50	0	4,336	0.00%
2022/09/14	12.8	196.07	78.1	195.10	196.50	-65.4	4,370	-1.50%
2022/09/13	16	202.47	19.2	202.94	202.00	-3.2	4,356	-0.07%
2022/09/12	29.3	198.28	18.3	199.14	200.00	11.1	4,365	0.25%
2022/09/08	14.3	192.07	22.2	192.31	193.50	-7.9	4,377	-0.18%
2022/09/07	20.7	188.54	9	189.33	187.50	11.7	4,426	0.27%
2022/09/06	82.5	192.51	11.2	193.72	192.50	71.3	4,433	1.61%
2022/09/05	19	188.21	16	189.56	190.00	3.1	4,447	0.07%
2022/09/02	13.8	189.66	8	190.11	188.50	5.8	4,427	0.13%
2022/09/01	19.8	192.59	16.7	192.70	193.00	3	4,365	0.07%
2022/08/31	14.8	197.65	10.9	198.88	197.00	3.9	4,317	0.09%
2022/08/30	9.7	199.27	11.5	200.22	200.50	-1.7	4,272	-0.04%
2022/08/29	44.5	201.81	4.2	201.53	199.00	40.2	4,211	0.96%
2022/08/26	2.1	220.48	8.6	219.05	220.00	-6.5	4,053	-0.16%
2022/08/25	11.3	214.71	6.6	215.44	215.50	4.7	4,054	0.11%
2022/08/24	16.3	211.85	2	212.25	212.00	14.3	4,085	0.35%
2022/08/23	1.2	213.09	10	213.50	213.00	-8.9	4,197	-0.21%
2022/08/22	5.1	216.92	1	217.50	217.50	4.1	4,231	0.10%
2022/08/19	2.2	218.65	1	220.50	219.00	1.2	4,286	0.03%
2022/08/18	14.2	221.65	4.1	222.49	222.00	10.1	4,344	0.23%
2022/08/17	1.1	222.58	0.1	225.50	225.00	1	4,365	0.02%
2022/08/16	3.1	222.02	5.3	224.50	224.50	-2.2	4,360	-0.05%
2022/08/15	4.2	226.04	6.3	226.74	226.00	-2.1	4,379	-0.05%
2022/08/12	12	223.58	4.5	221.61	223.50	7.5	4,390	0.17%
2022/08/11	12.2	219.15	4.1	218.76	218.50	8.2	4,434	0.18%
2022/08/10	8.1	219.32	9	220.06	221.00	-0.9	4,526	-0.02%
2022/08/09	6	219.67	6	220.83	220.00	0	4,579	0.00%
2022/08/08	24	218.52	26	216.37	219.00	-2	4,631	-0.04%
2022/08/05	19.8	214.17	29.3	212.79	216.00	-9.5	4,738	-0.20%
2022/08/04	4.3	204.85	4.2	206.15	204.50	0.1	4,812	0.00%
2022/08/03	21.3	205.47	14	204.29	203.50	7.3	4,860	0.15%
2022/08/02	19.2	211.44	20.3	212.33	213.00	-1.1	4,917	-0.02%
2022/08/01	7.2	211.22	8.2	212.02	213.00	-1	4,891	-0.02%
2022/07/29	30.2	210.40	41.7	208.64	211.50	-11.5	4,887	-0.24%
2022/07/28	13.1	203.82	28.7	204.25	204.00	-15.6	4,848	-0.32%
2022/07/27	30.6	202.08	30.5	202.98	203.50	0.1	4,840	0.00%
2022/07/26	24.4	202.83	14.2	203.47	202.50	10.2	4,841	0.21%
2022/07/25	19.9	199.11	17	199.53	199.00	2.9	4,789	0.06%
2022/07/22	2.8	198.97	8.1	198.69	201.00	-5.3	4,782	-0.11%
2022/07/21	12.1	194.93	3.6	195.35	197.00	8.5	4,763	0.18%
2022/07/20	8.6	189.67	12.6	190.57	191.00	-4	4,751	-0.08%
2022/07/19	8.2	187.56	4.4	190.55	187.50	3.9	4,705	0.08%
2022/07/18	5.1	186.12	7	187.16	186.50	-1.9	4,586	-0.04%
2022/07/15	42.6	185.95	32.1	186.23	185.50	10.5	4,556	0.23%
2022/07/14	16	190.78	17.8	190.81	192.50	-1.8	4,501	-0.04%
2022/07/13	14.5	189.65	11.4	190.42	190.00	3	4,479	0.07%
2022/07/12	6.7	186.18	16.1	186.96	188.00	-9.5	4,433	-0.21%
2022/07/11	4.1	192.13	2.2	191.98	192.00	1.9	4,403	0.04%
2022/07/08	16.2	191.38	15.1	191.97	192.50	1.2	4,387	0.03%
2022/07/07	33.1	191.66	30.1	192.53	192.00	3	4,320	0.07%
2022/07/06	19.2	191.60	21.1	192.64	190.50	-2	4,299	-0.05%
2022/07/05	13.5	188.94	11.4	188.40	191.00	2.1	4,257	0.05%
2022/07/04	11.6	186.68	11.1	188.08	188.00	0.5	4,221	0.01%
2022/07/01	30.1	194.57	10.5	191.05	189.00	19.6	4,171	0.47%
2022/06/30	7.1	210.28	6.2	209.21	208.50	0.9	3,982	0.02%
2022/06/29	0	0.00	1.3	216.70	217.00	-1.3	3,968	-0.03%
2022/06/28	6.2	213.51	7.3	214.46	214.50	-1.2	3,951	-0.03%
2022/06/27	3.6	208.65	2.2	211.82	212.50	1.4	3,931	0.03%
2022/06/24	11.8	204.45	14	205.54	205.00	-2.2	3,893	-0.06%
2022/06/23	14.6	201.58	13	201.23	203.00	1.6	3,881	0.04%
2022/06/22	9.6	205.59	11.7	207.05	202.50	-2.1	3,856	-0.05%
2022/06/21	45.7	221.49	20.1	219.62	224.50	25.6	3,795	0.67%
2022/06/20	12.3	216.95	13.5	219.05	216.00	-1.2	3,762	-0.03%
2022/06/17	15.5	220.81	7.5	221.86	218.50	8	3,721	0.22%
2022/06/16	6.1	230.31	10	231.45	227.00	-4	3,682	-0.11%
2022/06/15	0	0.00	8.1	221.48	226.50	-8.1	3,657	-0.22%
2022/06/14	9.2	217.07	0	217.00	217.50	9.2	3,667	0.25%
2022/06/13	7.2	219.67	7.1	220.46	221.00	0.1	3,692	0.00%
2022/06/10	7.4	224.20	1	225.45	223.50	6.4	3,695	0.17%
2022/06/09	6.1	229.10	5.4	231.72	228.50	0.7	3,678	0.02%
2022/06/08	3.2	229.24	9.1	229.43	231.00	-5.9	3,669	-0.16%
2022/06/07	1	222.01	2	223.00	223.00	-1	3,673	-0.03%
2022/06/06	2.5	219.67	11.4	220.20	222.50	-8.9	3,685	-0.24%
2022/06/02	2.3	221.00	5	222.80	222.50	-2.7	3,741	-0.07%
2022/06/01	4.3	222.07	4	224.25	222.50	0.3	3,777	0.01%
2022/05/31	9.6	221.31	19.1	220.81	225.00	-9.5	3,766	-0.25%
2022/05/30	5.6	215.18	4	216.50	215.50	1.6	3,614	0.04%
2022/05/27	2.1	205.14	18.4	207.91	210.00	-16.3	3,562	-0.46%
2022/05/26	14.1	200.99	2	200.50	199.00	12.1	3,544	0.34%
2022/05/25	2	204.75	2	206.25	204.50	0	3,542	0.00%
2022/05/24	3.4	205.70	3	204.33	202.50	0.4	3,533	0.01%
2022/05/23	1.1	204.60	5	205.80	205.50	-3.9	3,531	-0.11%
2022/05/20	6.2	205.42	6	205.17	205.00	0.2	3,521	0.01%
2022/05/19	6.1	200.68	4	200.25	204.50	2.1	3,476	0.06%
2022/05/18	25.5	204.71	13.9	202.69	207.00	11.6	3,413	0.34%
2022/05/17	5.4	195.53	3.1	195.37	194.50	2.3	3,293	0.07%
2022/05/16	16.2	193.87	11	193.00	193.00	5.2	3,230	0.16%
2022/05/13	16.6	193.96	9	192.33	192.50	7.6	3,176	0.24%
2022/05/12	16.4	202.02	12.2	200.73	199.50	4.2	3,064	0.14%
2022/05/11	39.1	211.56	33.5	211.26	212.50	5.6	2,992	0.19%
2022/05/10	15.7	216.22	12.3	215.46	215.50	3.3	2,941	0.11%
2022/05/09	12.7	229.22	8	225.00	225.00	4.7	2,834	0.17%
2022/05/06	10.5	234.79	4.1	236.29	236.50	6.4	2,866	0.22%
2022/05/05	5	243.30	7.2	245.60	242.00	-2.2	2,894	-0.08%
2022/05/04	0.1	241.89	10.7	242.36	244.00	-10.6	2,889	-0.37%
2022/05/03	1	239.01	1.7	238.50	239.00	-0.7	2,911	-0.02%
2022/04/29	3.1	236.85	2	237.00	236.50	1.1	2,934	0.04%
2022/04/28	0	235.82	1	236.00	236.00	-1	2,942	-0.03%
2022/04/27	11.6	236.74	2.4	235.63	234.50	9.2	2,906	0.32%
2022/04/26	5.1	236.95	0.1	245.00	245.00	5	2,883	0.17%
2022/04/25	35.2	237.63	11	239.95	236.50	24.2	2,859	0.85%
2022/04/22	7.3	241.94	1	243.00	242.50	6.3	2,844	0.22%
2022/04/21	1.1	246.02	6	247.17	246.50	-4.9	2,945	-0.17%
2022/04/20	6.2	242.93	3.1	243.69	243.50	3.1	2,951	0.11%
2022/04/19	2.2	247.29	1	247.00	247.50	1.2	2,947	0.04%
2022/04/18	2	246.50	2	246.25	247.00	0	2,954	0.00%
2022/04/15	8.2	247.17	6	249.58	247.00	2.2	2,954	0.07%
2022/04/14	1.1	248.80	4	252.50	254.00	-2.9	2,959	-0.10%
2022/04/13	6	246.83	2	248.25	248.50	4	2,963	0.14%
2022/04/12	1	245.01	1.1	246.04	245.50	-0.1	2,974	0.00%
2022/04/11	7.7	244.24	4.1	245.62	242.00	3.6	2,936	0.12%
2022/04/07	4.2	257.11	4.3	256.80	256.00	-0.2	2,895	-0.01%
2022/04/06	1	259.49	8	258.36	260.00	-7	2,863	-0.25%
2022/04/01	0.1	252.00	7.1	252.99	253.00	-7	2,840	-0.24%
2022/03/31	1	255.97	19.1	256.15	253.50	-18.1	2,804	-0.65%
2022/03/30	2	252.26	5.8	253.73	254.00	-3.8	2,771	-0.14%
2022/03/29	1.1	247.37	1.4	250.17	251.00	-0.3	2,750	-0.01%
2022/03/28	5.5	240.77	2.1	241.85	242.00	3.4	2,734	0.12%
2022/03/25	2	248.50	1.6	249.37	248.00	0.4	2,709	0.02%
2022/03/24	0	0.00	0.2	252.00	252.50	-0.2	2,728	-0.01%
2022/03/23	1.2	252.18	5.6	252.46	255.00	-4.4	2,740	-0.16%
2022/03/22	0	0.00	0.3	250.67	251.00	-0.3	2,738	-0.01%
2022/03/21	2	248.01	0.7	249.54	248.50	1.3	2,746	0.05%
2022/03/18	1.1	245.89	4	244.38	246.00	-2.9	2,746	-0.11%
2022/03/17	1.2	242.04	3	239.17	241.00	-1.8	2,705	-0.07%
2022/03/16	6.3	229.46	5.5	227.63	230.00	0.8	2,639	0.03%
2022/03/15	4.4	234.72	6	233.42	233.00	-1.6	2,590	-0.06%
2022/03/14	3.7	238.68	2.1	238.89	238.50	1.5	2,565	0.06%
2022/03/11	13.6	240.89	2.7	239.13	238.50	10.9	2,591	0.42%
2022/03/10	14.1	242.66	4	243.38	244.50	10.1	2,582	0.39%
2022/03/09	8.3	235.76	3	236.18	235.00	5.3	2,554	0.21%
2022/03/08	9	233.87	1.2	236.61	232.50	7.8	2,547	0.31%
2022/03/07	9	243.27	4.2	242.71	240.50	4.8	2,507	0.19%
2022/03/04	10.3	252.59	5	252.90	251.00	5.3	2,550	0.21%
2022/03/03	2.4	258.00	1	258.50	258.50	1.4	2,532	0.06%
2022/03/02	0.1	258.88	2	257.02	258.00	-1.9	2,546	-0.07%
2022/03/01	3	255.86	4.1	258.65	260.50	-1	2,552	-0.04%
2022/02/25	10.2	253.84	4.1	251.77	251.00	6.1	2,518	0.24%
2022/02/24	0.5	259.93	11	259.50	258.50	-10.5	2,456	-0.43%
2022/02/23	11.2	263.92	1.1	263.16	263.00	10.1	2,457	0.41%
2022/02/22	6.1	259.12	3.9	259.28	259.00	2.2	2,444	0.09%
2022/02/21	5.3	263.81	3.1	262.40	264.00	2.2	2,447	0.09%
2022/02/18	5.1	263.11	1	265.00	263.00	4.1	2,463	0.17%
2022/02/17	4.2	268.32	4.3	266.12	267.50	-0.1	2,471	0.00%
2022/02/16	3.1	269.51	8	270.19	269.00	-5	2,479	-0.20%
2022/02/15	6.3	269.46	5.1	269.37	269.00	1.2	2,477	0.05%
2022/02/14	9.4	265.21	11.5	265.76	266.50	-2.1	2,459	-0.09%
2022/02/11	5.9	265.62	10.3	270.00	272.50	-4.4	2,522	-0.17%
2022/02/10	5.3	264.77	16.5	266.51	269.00	-11.2	2,503	-0.45%
2022/02/09	6.1	261.82	11.1	262.82	263.50	-5	2,490	-0.20%
2022/02/08	5.6	259.91	12.5	261.49	260.50	-6.9	2,468	-0.28%
2022/02/07	3.3	249.02	2.3	251.40	252.00	1	2,437	0.04%
2022/01/26	7.4	249.56	6	251.25	251.50	1.4	2,421	0.06%
2022/01/25	4.7	242.83	7.1	244.01	244.00	-2.4	2,430	-0.10%
2022/01/24	9.3	245.52	4.1	248.74	248.00	5.2	2,437	0.21%
2022/01/21	6.4	251.80	3	253.50	252.50	3.4	2,455	0.14%
2022/01/20	7	257.43	0	0.00	257.50	7	2,497	0.28%
2022/01/19	0.2	254.44	0.1	256.79	257.50	0.1	2,593	0.00%
2022/01/18	0.1	257.25	1.5	255.18	256.50	-1.4	2,641	-0.05%
2022/01/17	9.5	250.63	6.6	251.59	252.00	3	2,611	0.11%
2022/01/14	42	254.64	9.5	254.29	253.00	32.4	2,613	1.24%
2022/01/13	3.1	270.15	4.1	270.90	271.00	-1	2,563	-0.04%
2022/01/12	1	268.00	1.9	267.60	268.50	-0.9	2,562	-0.03%
2022/01/11	0.1	262.11	0	265.00	266.50	0.1	2,560	0.00%
2022/01/10	2	261.25	2	261.50	261.50	0	2,588	0.00%
2022/01/07	2	263.52	2.2	265.10	265.00	-0.2	2,613	-0.01%
2022/01/06	1.1	266.45	1	267.50	267.00	0.1	2,624	0.00%
2022/01/05	1	268.50	2.1	267.73	268.50	-1.1	2,634	-0.04%
2022/01/04	2	265.49	2	264.02	264.00	0	2,687	0.00%
2022/01/03	3	268.33	6.2	269.61	268.00	-3.2	2,713	-0.12%
2021/12/30	2.2	265.47	4.1	264.76	263.50	-1.9	2,759	-0.07%
2021/12/29	1	265.99	8.3	264.72	266.00	-7.3	2,824	-0.26%
2021/12/28	4.1	262.42	8.8	259.67	264.00	-4.7	2,916	-0.16%
2021/12/27	1	255.51	2	256.50	255.50	-1	2,926	-0.03%
2021/12/24	10.3	253.53	1.7	254.86	255.00	8.7	2,979	0.29%
2021/12/23	2	251.50	1.1	252.46	252.50	0.9	3,031	0.03%
2021/12/22	0.2	251.33	0	0.00	251.00	0.2	3,129	0.00%
2021/12/21	0	251.00	0	0.00	250.50	0	3,215	0.00%
2021/12/20	3.5	250.01	1	251.50	249.50	2.5	3,277	0.08%
2021/12/17	0	252.17	1.2	251.70	254.50	-1.1	3,279	-0.03%
2021/12/16	2.3	249.40	2.3	251.37	251.50	0	3,319	0.00%
2021/12/15	2.3	249.94	0.1	250.00	250.50	2.2	3,475	0.06%
2021/12/14	4.7	249.80	2.7	250.26	250.00	2	3,602	0.06%
2021/12/13	3	257.82	2	255.50	255.50	1	3,639	0.03%
2021/12/10	2.3	257.62	4.2	256.81	256.50	-1.9	3,666	-0.05%
2021/12/09	8.2	257.41	5	258.00	259.50	3.2	3,716	0.09%
2021/12/08	0.2	261.75	10	260.50	263.50	-9.8	3,728	-0.26%
2021/12/07	5.1	254.34	6	257.68	260.00	-0.9	3,755	-0.02%
2021/12/06	2.1	256.50	8	257.00	256.50	-6	3,734	-0.16%
2021/12/03	1.1	256.00	1	257.90	255.50	0	3,747	0.00%
2021/12/02	1	253.42	4.1	253.26	253.50	-3.1	3,750	-0.08%
2021/12/01	1.1	249.36	0	0.00	251.00	1.1	3,773	0.03%
2021/11/30	0	248.00	0.1	248.00	247.00	0	3,776	0.00%
2021/11/29	2.1	242.97	1.2	239.80	242.00	1	3,714	0.03%
2021/11/26	0.3	244.16	0	0.00	243.00	0.3	3,725	0.01%
2021/11/25	1	248.00	6	247.42	247.00	-5	3,755	-0.13%
2021/11/24	1.1	246.14	0	0.00	246.50	1.1	3,781	0.03%
2021/11/23	1	242.60	2.1	246.54	246.00	-1	3,824	-0.03%
2021/11/22	7.6	246.53	8.1	247.87	246.00	-0.5	3,856	-0.01%
2021/11/19	8.4	253.16	2.1	251.02	251.00	6.3	3,845	0.16%
2021/11/18	6	254.75	3.6	255.57	253.50	2.4	3,865	0.06%
2021/11/17	2.1	249.81	1	251.06	251.00	1.1	3,890	0.03%
2021/11/16	5	250.91	3.1	252.19	252.00	1.9	3,946	0.05%
2021/11/15	10.4	249.66	7.1	248.86	248.50	3.4	3,973	0.08%
2021/11/12	5.6	255.42	2	252.00	252.00	3.6	3,980	0.09%
2021/11/11	4.2	257.11	2.1	257.76	257.50	2.1	3,977	0.05%
2021/11/10	12	252.77	6.1	251.01	251.00	5.9	3,994	0.15%
2021/11/09	4.2	259.06	3.1	260.19	260.50	1.1	3,934	0.03%
2021/11/08	4.6	261.23	3.2	261.19	261.50	1.4	3,916	0.03%
2021/11/05	4	262.74	3.2	263.19	265.00	0.8	3,930	0.02%
2021/11/04	11.6	262.83	0	0.00	260.50	11.6	3,976	0.29%
2021/11/03	2.9	263.95	22.1	262.77	263.00	-19.2	3,970	-0.48%
2021/11/02	3.5	268.17	11.7	269.03	269.50	-8.2	3,941	-0.21%
2021/11/01	3.2	271.66	2.5	273.40	275.00	0.6	3,937	0.02%
2021/10/29	7.1	259.00	5.2	262.08	266.00	1.9	3,933	0.05%
2021/10/28	1	268.47	5.2	268.40	268.50	-4.2	3,907	-0.11%
2021/10/27	9.5	263.53	10.4	262.34	270.50	-0.9	3,886	-0.02%
2021/10/26	1	259.47	2.5	254.90	256.00	-1.5	3,841	-0.04%
2021/10/25	2.2	245.00	3	243.83	245.00	-0.8	3,791	-0.02%
2021/10/22	4.1	242.12	3.1	243.12	242.00	1	3,811	0.03%
2021/10/21	5.2	243.49	2	243.75	244.00	3.2	3,820	0.08%
2021/10/20	1.2	240.29	1	240.00	240.50	0.2	3,778	0.01%
2021/10/19	0.3	238.57	0	236.50	237.50	0.3	3,754	0.01%
2021/10/18	5	235.80	3.1	237.67	234.50	2	3,757	0.05%
2021/10/15	2.1	232.95	3	233.99	233.50	-1	3,749	-0.03%
2021/10/14	5.2	228.99	4	229.75	229.50	1.2	3,758	0.03%
2021/10/13	2.2	230.96	3	231.00	231.50	-0.8	3,751	-0.02%
2021/10/12	1.3	232.42	1	234.00	234.00	0.3	3,741	0.01%
2021/10/08	4	235.76	3	236.67	236.00	1	3,674	0.03%
2021/10/07	10.1	234.62	3.1	233.86	234.00	7	3,663	0.19%
2021/10/06	8.1	230.38	6	227.00	226.50	2.1	3,629	0.06%
2021/10/05	16.5	226.67	17.1	228.30	229.50	-0.6	3,560	-0.02%
2021/10/04	5.4	238.44	5.7	237.08	235.00	-0.3	3,478	-0.01%
2021/10/01	9.6	238.19	9	237.39	237.00	0.6	3,467	0.02%
2021/09/30	7.3	245.89	3.7	246.34	246.00	3.7	3,463	0.11%
2021/09/29	5.9	239.78	5.8	241.05	240.00	0	3,420	0.00%
2021/09/28	2.2	243.88	2.1	246.08	246.00	0	3,350	0.00%
2021/09/27	3.5	246.27	3.1	247.68	247.00	0.4	3,282	0.01%
2021/09/24	3.9	253.91	2.1	252.09	252.00	1.8	3,225	0.06%
2021/09/23	2.4	253.65	2.1	254.04	254.00	0.2	3,224	0.01%
2021/09/22	14.2	244.05	10	245.46	249.00	4.2	3,187	0.13%
2021/09/17	16.2	260.38	7	257.79	255.50	9.1	3,037	0.30%
2021/09/16	12.2	270.81	13.9	269.66	268.50	-1.7	2,934	-0.06%
2021/09/15	4.5	275.51	1	277.38	277.00	3.5	2,905	0.12%
2021/09/14	9.1	281.15	5.6	279.82	281.00	3.5	2,919	0.12%
2021/09/13	5.8	272.27	2.5	272.59	272.00	3.3	2,904	0.11%
2021/09/10	5.8	267.90	4.9	268.73	266.50	0.9	2,905	0.03%
2021/09/09	1.2	258.29	11.1	263.91	264.50	-9.8	2,908	-0.34%
2021/09/08	6.1	255.26	4.4	257.51	259.50	1.7	2,933	0.06%
2021/09/07	2	255.25	5.7	258.11	258.00	-3.7	2,979	-0.12%
2021/09/06	6.1	251.90	6.3	252.37	253.50	-0.2	2,971	-0.01%
2021/09/03	8	257.19	4	256.80	256.50	4	2,932	0.14%
2021/09/02	6	259.83	7.2	259.64	259.50	-1.2	2,896	-0.04%
2021/09/01	7.2	261.35	6.2	260.36	260.50	1.1	2,859	0.04%
2021/08/31	6	262.51	2.6	265.47	266.50	3.4	2,830	0.12%
2021/08/30	3.5	263.64	5.5	264.69	266.00	-2	2,786	-0.07%
2021/08/27	7.7	259.66	2.1	262.28	263.00	5.6	2,752	0.20%
2021/08/26	5.1	245.45	5.1	247.70	254.00	0	2,699	0.00%
2021/08/25	3.1	243.72	1.1	244.52	244.50	2	2,681	0.07%
2021/08/24	4	242.50	2.3	245.25	247.00	1.7	2,668	0.06%
2021/08/23	2	242.00	5.2	241.97	243.50	-3.2	2,664	-0.12%
2021/08/20	1	235.00	9.2	234.19	233.00	-8.2	2,642	-0.31%
2021/08/19	8.6	228.15	6.1	227.04	225.50	2.5	2,700	0.09%
2021/08/18	1	231.00	2.2	230.50	231.00	-1.2	2,684	-0.04%
2021/08/17	1.3	225.37	3	225.83	226.50	-1.7	2,666	-0.06%
2021/08/16	6.4	228.07	8.2	226.68	227.00	-1.8	2,675	-0.07%
2021/08/13	0.9	232.49	2.1	231.98	233.00	-1.2	2,676	-0.04%
2021/08/12	3.2	228.88	2.1	228.29	229.50	1.1	2,677	0.04%
2021/08/11	3.1	229.00	3.1	230.05	230.00	0.1	2,714	0.00%
2021/08/10	4.4	227.96	5.1	228.83	227.50	-0.7	2,750	-0.02%
2021/08/09	3.3	215.49	2.1	218.27	221.00	1.1	2,773	0.04%
2021/08/06	1.4	219.61	0.1	220.00	218.00	1.3	2,805	0.05%
2021/08/05	3.8	219.44	1.2	221.44	218.50	2.6	2,843	0.09%
2021/08/04	3.3	235.27	0	0.00	236.00	3.3	2,920	0.11%
2021/08/03	7.2	235.68	2	234.00	234.00	5.2	2,908	0.18%
2021/08/02	6	233.83	2	236.00	237.00	4	2,898	0.14%
2021/07/30	6	229.75	3.1	230.99	231.50	2.9	2,857	0.10%
2021/07/29	7	221.43	2	222.75	224.00	5	2,820	0.18%
2021/07/28	5.4	217.58	2	218.00	218.50	3.4	2,821	0.12%
2021/07/27	5	224.30	4	220.00	220.00	1	2,841	0.03%
2021/07/26	0	0.00	0	224.50	224.00	0	2,818	0.00%
2021/07/23	1.1	222.50	0.1	222.02	222.50	1	2,819	0.04%
2021/07/22	3	218.17	4	220.50	219.00	-1	2,813	-0.04%
2021/07/21	1	215.50	4	217.00	216.50	-3	2,799	-0.11%
2021/07/20	9.3	214.85	2.1	214.00	214.00	7.2	2,806	0.26%
2021/07/19	4.1	219.13	2	219.50	221.00	2.1	2,792	0.07%
2021/07/16	1.1	220.86	1.1	220.50	221.00	0	2,807	0.00%
2021/07/15	0.2	218.50	1	216.50	219.00	-0.9	2,830	-0.03%
2021/07/14	2	215.75	5	217.51	216.00	-3	2,839	-0.11%
2021/07/13	6	216.33	2	216.49	216.00	4	2,841	0.14%
2021/07/12	2	211.25	2	211.00	211.00	0	2,854	0.00%
2021/07/09	6	208.25	5	208.21	208.50	1	2,865	0.03%
2021/07/08	1	211.00	3	211.66	212.50	-2	2,878	-0.07%
2021/07/07	3	209.33	14.1	209.59	210.00	-11.1	2,862	-0.39%
2021/07/06	0	0.00	5	207.70	208.50	-5	2,845	-0.18%
2021/07/05	3.6	204.02	6.8	206.39	207.00	-3.1	2,847	-0.11%
2021/07/02	1.1	201.07	2	201.00	201.50	-0.9	2,844	-0.03%
2021/07/01	9.2	199.66	1.3	200.90	201.00	7.9	2,838	0.28%
2021/06/30	2.4	202.95	2	203.25	202.50	0.4	2,836	0.02%
2021/06/29	3.1	203.02	1	202.62	202.50	2.1	2,812	0.07%
2021/06/28	3.3	205.29	3	204.66	204.00	0.3	2,818	0.01%
2021/06/25	11	207.91	4.1	209.10	207.00	7	2,854	0.24%
2021/06/24	1	207.03	1	210.00	210.00	0	2,848	0.00%
2021/06/23	4	206.12	11.8	204.96	205.50	-7.7	2,868	-0.27%
2021/06/22	1.2	200.20	7	202.64	201.50	-5.8	2,813	-0.21%
2021/06/21	3.2	200.02	22	200.05	200.50	-18.8	2,784	-0.68%
2021/06/18	2.2	200.54	2	201.75	200.50	0.2	2,756	0.01%
2021/06/17	4.1	198.13	2.1	200.08	200.50	2	2,733	0.07%
2021/06/16	20.3	201.67	4.3	201.03	200.00	16.1	2,765	0.58%
2021/06/15	2.1	206.60	1.1	207.42	207.50	1	2,735	0.04%
2021/06/11	1	205.01	7	206.00	207.00	-6	2,757	-0.22%
2021/06/10	2.1	203.79	2	204.50	204.50	0.1	2,828	0.00%
2021/06/09	3.2	203.41	2	203.00	203.00	1.2	2,867	0.04%
2021/06/08	3	204.00	2	204.00	204.00	1	2,930	0.03%
2021/06/07	5.2	202.73	1	204.50	204.50	4.2	3,054	0.14%
2021/06/04	2	206.99	2	205.75	207.00	0	3,072	0.00%
2021/06/03	0	206.00	0	0.00	206.00	0	3,092	0.00%
2021/06/02	5.2	204.86	3	205.83	205.00	2.2	3,119	0.07%
2021/06/01	0	0.00	2	209.50	209.50	-2	3,137	-0.06%
2021/05/31	5	207.30	3	208.50	208.50	2	3,177	0.06%
2021/05/28	4.1	209.14	2	209.50	209.50	2.1	3,176	0.07%
2021/05/27	9.2	205.37	17.2	207.71	212.50	-8	3,200	-0.25%
2021/05/26	2.2	204.73	1	205.50	205.50	1.2	3,171	0.04%
2021/05/25	8.1	205.06	1	204.00	204.00	7.1	3,210	0.22%
2021/05/24	3	207.00	5	206.80	209.00	-2	3,225	-0.06%
2021/05/21	5.2	203.32	6	204.75	205.50	-0.8	3,272	-0.03%
2021/05/20	8.1	199.93	8.1	201.99	202.00	0	3,300	0.00%
2021/05/19	1.2	197.38	19.6	201.68	201.50	-18.4	3,320	-0.55%
2021/05/18	0.7	196.13	9.5	196.31	197.00	-8.8	3,312	-0.27%
2021/05/17	11.7	187.42	10.1	186.26	187.00	1.6	3,341	0.05%
2021/05/14	3.1	193.78	13.4	193.74	195.50	-10.2	3,290	-0.31%
2021/05/13	2.7	185.58	6.5	184.76	186.00	-3.8	3,255	-0.12%
2021/05/12	20.8	186.76	21.5	194.47	188.00	-0.7	3,211	-0.02%
2021/05/11	6	200.41	2	200.50	200.00	4	3,143	0.13%
2021/05/10	1	203.49	3	204.00	203.50	-2	3,173	-0.06%
2021/05/07	3	203.50	3	202.16	203.50	0	3,218	0.00%
2021/05/06	5.1	200.00	4.1	200.96	200.00	1	3,268	0.03%
2021/05/05	0.1	198.00	1.1	199.45	198.00	-1	3,279	-0.03%
2021/05/04	4.2	196.40	7.1	198.04	197.50	-3	3,318	-0.09%
2021/05/03	4.3	198.57	0	0.00	197.50	4.3	3,288	0.13%
2021/04/29	5.1	198.72	1.1	201.55	202.00	4	3,296	0.12%
2021/04/28	2.1	199.54	0	0.00	201.00	2.1	3,293	0.06%
2021/04/27	0.1	202.00	2.1	202.48	202.00	-2	3,340	-0.06%
2021/04/26	9.2	199.35	2.3	201.80	203.00	6.9	3,364	0.21%
2021/04/23	6	200.92	6.2	202.63	204.00	-0.2	3,348	-0.01%
2021/04/22	6	201.00	1.1	200.65	200.50	4.9	3,343	0.15%
2021/04/21	13.2	199.24	1	200.00	199.50	12.3	3,344	0.37%
2021/04/20	1.2	203.64	0	0.00	204.00	1.2	3,345	0.04%
2021/04/19	4.3	205.24	0.1	206.00	205.50	4.2	3,349	0.13%
2021/04/16	0.2	208.50	0	0.00	210.00	0.2	3,339	0.01%
2021/04/15	0.1	208.50	1.1	207.05	209.50	-1.1	3,312	-0.03%
2021/04/14	1.4	204.43	1	205.00	204.50	0.4	3,315	0.01%
2021/04/13	1.1	203.95	1.2	202.93	203.00	-0.1	3,326	0.00%
2021/04/12	0.1	202.50	1.3	202.39	202.50	-1.3	3,328	-0.04%
2021/04/09	0	199.00	2.2	199.67	199.50	-2.2	3,313	-0.07%
2021/04/08	1.2	196.28	2.9	197.59	198.00	-1.8	3,323	-0.05%
2021/04/07	2.1	197.04	0.4	197.50	199.00	1.7	3,311	0.05%
2021/04/06	0.1	198.50	0.1	199.50	199.50	-0.1	3,322	0.00%
2021/04/01	1.2	195.58	1.1	196.95	197.00	0.2	3,324	0.00%
2021/03/31	5	197.00	2	196.75	197.00	3	3,311	0.09%
2021/03/30	0.6	196.39	5	193.70	199.50	-4.4	3,300	-0.13%
2021/03/29	2	193.99	6.8	193.73	194.00	-4.8	3,262	-0.15%
2021/03/26	1.1	190.04	6.1	190.16	191.50	-5	3,253	-0.15%
2021/03/25	5	183.40	5.1	183.54	184.00	-0.1	3,226	0.00%
2021/03/24	1.3	182.50	16	183.00	184.50	-14.7	3,274	-0.45%
2021/03/23	4.3	183.97	1	183.00	183.00	3.3	3,349	0.10%
2021/03/22	6	183.33	3	185.34	183.00	3	3,407	0.09%
2021/03/19	11.6	185.52	4	186.36	187.00	7.7	3,450	0.22%
2021/03/18	4.1	190.99	3.1	193.17	190.50	1	3,397	0.03%
2021/03/17	3.3	190.95	2.1	191.69	191.00	1.2	3,375	0.04%
2021/03/16	16.4	192.36	15.1	191.28	191.50	1.3	3,358	0.04%
2021/03/15	3.4	184.12	4	185.25	187.50	-0.6	3,283	-0.02%
2021/03/12	25.8	183.17	5.1	182.80	182.50	20.7	3,274	0.63%
2021/03/11	8.4	186.04	21	184.57	190.00	-12.6	3,243	-0.39%
2021/03/10	2.4	176.06	8.1	176.24	177.00	-5.7	3,150	-0.18%
2021/03/09	2	173.25	10.4	173.12	173.50	-8.4	3,180	-0.26%
2021/03/08	5	170.00	0.2	170.25	170.50	4.9	3,188	0.15%
2021/03/05	5.1	167.83	3.1	168.70	170.00	2	3,183	0.06%
2021/03/04	6	171.33	1.3	171.77	172.00	4.7	3,274	0.14%
2021/03/03	3	174.00	2.2	172.53	174.50	0.8	3,253	0.02%
2021/03/02	14.2	171.43	11.5	173.61	170.00	2.7	3,271	0.08%
2021/02/26	22.4	174.77	2	173.25	172.00	20.5	3,289	0.62%
2021/02/25	5.1	180.01	14.2	180.25	180.50	-9.2	3,211	-0.29%
2021/02/24	1	176.50	1	176.99	176.50	0	3,174	0.00%
2021/02/23	0.2	175.00	4.3	175.47	175.50	-4.1	3,173	-0.13%
2021/02/22	2.5	171.48	4	172.38	170.50	-1.5	3,131	-0.05%
2021/02/19	1	174.50	3.1	173.95	174.50	-2.1	3,113	-0.07%
2021/02/18	0	0.00	0.7	172.28	173.50	-0.7	3,103	-0.02%
2021/02/17	2	170.00	18.1	170.42	172.50	-16.1	3,111	-0.52%
2021/02/05	1.3	161.78	6.1	163.88	164.00	-4.9	3,069	-0.16%
2021/02/04	1	164.00	6.1	164.25	164.00	-5.1	3,084	-0.17%
2021/02/03	2	160.75	2	161.49	162.50	0	3,148	0.00%
2021/02/02	12.1	161.92	10.3	163.02	163.00	1.8	3,212	0.05%
2021/02/01	1.1	157.73	0.4	158.25	158.00	0.7	3,256	0.02%
2021/01/29	8.2	155.44	13	155.95	155.00	-4.8	3,225	-0.15%
2021/01/28	7.1	158.95	1.7	159.74	159.50	5.4	3,181	0.17%
2021/01/27	3.3	162.27	2	162.69	161.00	1.3	3,165	0.04%
2021/01/26	9	163.67	4.1	163.04	162.50	4.9	3,166	0.16%
2021/01/25	10.1	167.50	4	168.50	169.00	6.1	3,146	0.20%
2021/01/22	2.8	166.00	0.1	167.00	168.00	2.7	3,163	0.09%
2021/01/21	1.2	167.13	1	168.50	166.50	0.2	3,161	0.01%
2021/01/20	12.1	168.12	4.1	166.77	168.00	8.1	3,168	0.25%
2021/01/19	4.2	168.53	22.1	171.00	168.50	-17.9	3,126	-0.57%
2021/01/18	12.2	168.09	2.6	168.38	168.50	9.6	3,139	0.31%
2021/01/15	10	170.35	1.1	170.18	170.00	8.9	3,263	0.27%
2021/01/14	7.1	173.63	1.5	174.66	172.50	5.6	3,253	0.17%
2021/01/13	2.4	171.06	23.2	170.53	172.00	-20.9	3,264	-0.64%
2021/01/12	12.6	166.97	2	167.00	168.00	10.6	3,258	0.32%
2021/01/11	1.1	167.23	0.1	169.00	170.00	1.1	3,275	0.03%
2021/01/08	0.2	168.40	4	170.00	170.00	-3.8	3,291	-0.11%
2021/01/07	0.4	169.00	12.2	167.84	169.00	-11.8	3,297	-0.36%
2021/01/06	17.5	165.36	22	167.23	165.50	-4.5	3,312	-0.14%
2021/01/05	4	165.63	1.2	166.07	166.00	2.9	3,283	0.09%
2021/01/04	8	166.31	0.1	169.00	167.50	7.9	3,328	0.24%
2020/12/31	1.3	167.50	5.1	169.17	168.00	-3.8	3,340	-0.11%
2020/12/30	0.1	166.00	1.3	166.14	167.00	-1.2	3,336	-0.04%
2020/12/29	1	164.00	4	165.00	165.50	-3	3,378	-0.09%
2020/12/28	1	162.75	7	162.79	162.50	-6	3,388	-0.18%
2020/12/25	4	160.00	0	0.00	160.00	4	3,397	0.12%
2020/12/24	2	161.01	6	162.75	160.50	-4	3,406	-0.12%
2020/12/23	7.1	160.30	2.3	160.50	159.50	4.8	3,406	0.14%
2020/12/22	3.3	163.34	1	165.50	162.50	2.3	3,417	0.07%
2020/12/21	6.1	164.99	5.7	165.42	166.00	0.4	3,468	0.01%
2020/12/18	9.5	162.20	20	162.50	164.00	-10.6	3,452	-0.31%
2020/12/17	8.8	165.18	25.2	164.90	165.00	-16.5	3,448	-0.48%
2020/12/16	8.3	161.00	10.1	161.33	163.00	-1.8	3,394	-0.05%
2020/12/15	11	156.59	30.1	156.53	158.00	-19.1	3,358	-0.57%
2020/12/14	9	152.83	2.3	152.55	152.00	6.7	3,308	0.20%
2020/12/11	21.2	155.47	31	156.26	155.00	-9.8	3,331	-0.29%
2020/12/10	25	154.78	10	154.95	155.00	15	3,325	0.45%
2020/12/09	8.1	156.01	8	156.63	156.50	0.1	3,328	0.00%
2020/12/08	15	156.03	2	156.25	156.50	13	3,334	0.39%
2020/12/07	15	157.73	3	158.50	158.50	12	3,319	0.36%
2020/12/04	5.2	160.00	18	159.81	159.00	-12.8	3,319	-0.39%
2020/12/03	38	157.84	16.6	157.70	158.00	21.4	3,312	0.65%
2020/12/02	12	160.46	24	160.94	161.50	-12	3,272	-0.37%
2020/12/01	13	158.27	25	158.36	159.50	-12	3,270	-0.37%
2020/11/30	25	157.64	8	158.64	156.00	17	3,307	0.51%
2020/11/27	24.2	160.05	20	160.50	160.50	4.2	3,218	0.13%
2020/11/26	12	160.96	20	161.68	162.50	-8	3,235	-0.25%
2020/11/25	63.4	160.79	34	159.18	159.50	29.5	3,236	0.91%
2020/11/24	14	165.68	13	166.19	166.50	1	3,215	0.03%
2020/11/23	3	165.33	6	166.08	166.00	-3	3,218	-0.09%
2020/11/20	7	162.86	6.1	162.93	163.00	1	3,194	0.03%
2020/11/19	6	165.58	8	166.38	166.00	-2	3,192	-0.06%
2020/11/18	38	165.03	31	165.74	166.00	7	3,181	0.22%
2020/11/17	3.1	166.47	5.2	164.85	167.50	-2.1	3,186	-0.07%
2020/11/16	13.7	161.79	22.7	162.35	163.00	-9	3,264	-0.27%
2020/11/13	21.5	158.26	16.1	158.69	159.00	5.4	3,280	0.16%
2020/11/12	19.5	161.23	18	160.97	161.00	1.5	3,297	0.05%
2020/11/11	22.2	160.21	27.2	160.85	161.50	-5	3,331	-0.15%
2020/11/10	20	157.66	26.2	158.00	159.00	-6.2	3,315	-0.19%
2020/11/09	52	154.69	30.2	154.57	154.50	21.8	3,515	0.62%
2020/11/06	1	150.00	12	149.21	150.00	-11	3,446	-0.32%
2020/11/05	18.1	148.16	20.1	148.60	147.50	-2	3,442	-0.06%
2020/11/04	27	146.74	31.4	145.99	147.00	-4.4	3,437	-0.13%
2020/11/03	7.1	143.91	8.4	141.95	144.00	-1.3	3,413	-0.04%
2020/11/02	18	140.14	15	140.50	141.00	3	3,420	0.09%
2020/10/30	8	138.19	12	138.50	138.50	-4	3,418	-0.12%
2020/10/29	12	139.46	6.1	139.99	139.50	5.9	3,425	0.17%
2020/10/28	16.2	140.97	11	139.73	140.00	5.2	3,451	0.15%
2020/10/27	14	142.54	11	143.05	143.50	3	3,432	0.09%
2020/10/26	6.3	143.74	5	144.00	145.00	1.3	3,428	0.04%
2020/10/23	22	141.75	29.1	142.33	144.00	-7.1	3,429	-0.21%
2020/10/22	7	137.57	11	138.00	138.00	-4	3,337	-0.12%
2020/10/21	16	138.69	18	139.17	139.00	-2	3,357	-0.06%
2020/10/20	13	138.15	10	138.15	139.00	3	3,351	0.09%
2020/10/19	4	136.75	9.1	136.77	137.50	-5.1	3,328	-0.15%
2020/10/16	9	136.11	6	136.42	135.50	3	3,302	0.09%
2020/10/15	11	134.32	22.2	134.80	135.00	-11.2	3,290	-0.34%
2020/10/14	12	134.71	15	135.13	135.00	-3	3,273	-0.09%
2020/10/13	27	134.70	24.3	135.15	134.50	2.7	3,273	0.08%
2020/10/12	6	135.33	31	136.16	137.00	-25	3,296	-0.76%
2020/10/08	5	134.00	16.2	134.59	135.00	-11.2	3,276	-0.34%
2020/10/07	12	133.71	7	134.36	133.50	5	3,285	0.15%
2020/10/06	15	133.50	17	134.18	134.00	-2	3,288	-0.06%
2020/09/30	1	129.50	7	131.00	131.00	-6	3,272	-0.18%
2020/09/29	2.1	129.26	17	129.32	129.50	-14.9	3,270	-0.46%
2020/09/28	1	127.00	2	127.75	128.50	-1	3,307	-0.03%
2020/09/25	9	126.00	7	126.43	126.50	2	3,337	0.06%
2020/09/24	30	126.53	12	126.25	126.00	18	3,338	0.54%
2020/09/22	16	131.78	9	131.17	130.50	7	3,371	0.21%
2020/09/21	0	0.00	2	134.25	135.00	-2	3,392	-0.06%
2020/09/18	2	132.50	1	133.00	133.50	1	3,455	0.03%
2020/09/17	7	131.29	9	132.06	132.00	-2	3,453	-0.06%
2020/09/16	2	132.00	15	131.43	134.00	-13	3,542	-0.37%
2020/09/15	2	130.00	1	130.00	130.00	1	3,574	0.03%
2020/09/14	1	129.50	1	130.00	130.00	0	3,618	0.00%
2020/09/11	3.2	128.59	1	130.00	130.00	2.2	3,641	0.06%
2020/09/10	22	129.50	13	129.77	129.00	9	3,660	0.25%
2020/09/09	7	129.14	6	129.67	130.50	1	3,692	0.03%
2020/09/08	1	131.00	3	131.83	132.00	-2	3,712	-0.05%
2020/09/07	5	130.20	9	130.06	130.50	-4	3,771	-0.11%
2020/09/04	4	129.13	3.1	129.52	129.00	0.9	3,861	0.02%
2020/09/03	31	131.31	34	131.97	131.50	-3	3,906	-0.08%
2020/09/02	24	128.13	22	128.55	129.00	2	3,895	0.05%
2020/09/01	12	127.17	9	127.44	127.50	3	3,896	0.08%
2020/08/31	23	130.83	13.8	130.10	129.50	9.2	3,876	0.24%
2020/08/28	18	131.58	16	132.34	132.50	2	3,910	0.05%
2020/08/27	5	133.00	7	133.36	134.00	-2	3,947	-0.05%
2020/08/26	8	134.69	9	135.06	135.00	-1	3,949	-0.03%
2020/08/25	4	135.50	6	135.17	135.50	-2	3,992	-0.05%
2020/08/24	3	133.17	1.2	132.50	132.50	1.9	4,025	0.05%
2020/08/21	37	133.62	32.3	134.22	134.00	4.7	4,066	0.11%
2020/08/20	44	132.63	49.9	131.82	132.50	-5.9	4,057	-0.15%
2020/08/19	16	136.53	34	136.82	138.00	-18	4,010	-0.45%
2020/08/18	48	136.95	39	137.53	135.00	9	4,015	0.22%
2020/08/17	1	133.00	9.2	134.73	136.00	-8.2	3,968	-0.21%
2020/08/14	32	131.33	24	131.48	132.00	8	3,941	0.20%
2020/08/13	55	133.12	77.3	131.53	132.50	-22.3	3,878	-0.57%
2020/08/12	8	123.81	10.1	124.35	124.00	-2.1	3,659	-0.06%
2020/08/11	30	124.42	15.6	124.96	124.00	14.4	3,675	0.39%
2020/08/10	15	124.17	18.3	125.16	124.00	-3.3	3,703	-0.09%
2020/08/07	6	124.42	6.1	124.75	124.00	-0.1	3,759	0.00%
2020/08/06	5	125.20	6.3	125.34	125.50	-1.3	3,797	-0.03%
2020/08/05	5	124.00	12	125.25	125.50	-7	3,807	-0.18%
2020/08/04	10	121.25	10	121.75	123.50	0	3,846	0.00%
2020/08/03	23	121.00	12	121.46	121.00	11.1	3,850	0.29%
2020/07/31	4.5	123.06	1.9	122.97	122.50	2.6	3,856	0.07%
2020/07/30	1	124.00	3	124.33	124.50	-2	3,937	-0.05%
2020/07/29	2	122.75	4.2	124.02	124.50	-2.2	4,001	-0.05%
2020/07/28	5	121.90	6	121.08	121.50	-1	4,097	-0.02%
2020/07/27	13	122.92	13.8	123.39	123.00	-0.8	4,199	-0.02%
2020/07/24	13	124.46	15.9	125.01	123.00	-2.9	4,329	-0.07%
2020/07/23	14.2	125.26	12	125.71	125.00	2.2	4,354	0.05%
2020/07/22	15	125.63	24	125.96	126.00	-9	4,390	-0.20%
2020/07/21	1	126.00	9	125.67	126.00	-8	4,420	-0.18%
2020/07/20	2	123.25	5	123.60	124.00	-3	4,438	-0.07%
2020/07/17	18	123.22	18	123.56	123.00	0	4,487	0.00%
2020/07/16	20.2	124.25	18	124.89	123.50	2.2	4,555	0.05%
2020/07/15	27	123.89	16	124.34	123.50	11	4,552	0.24%
2020/07/14	17	123.21	30.8	123.45	123.50	-13.8	4,603	-0.30%
2020/07/13	10	125.30	7	125.50	125.50	3	4,666	0.06%
2020/07/10	6	124.84	8	124.75	125.00	-2	4,750	-0.04%
2020/07/09	2	128.25	5	127.90	127.50	-3	4,786	-0.06%
2020/07/08	2	128.00	3.4	128.00	128.00	-1.4	4,801	-0.03%
2020/07/07	5	129.10	24	129.06	128.50	-19	4,833	-0.39%
2020/07/06	8	128.06	25	128.38	129.00	-17	4,848	-0.35%
2020/07/03	6	127.00	6	127.58	127.00	0	4,884	0.00%
2020/07/02	21	126.79	24.5	127.24	126.50	-3.5	5,019	-0.07%
2020/07/01	9	125.61	7	125.64	126.00	2	5,153	0.04%
2020/06/30	15	122.13	13.1	122.52	125.00	1.9	5,173	0.04%
2020/06/29	11.1	118.47	32.6	119.05	120.00	-21.5	5,268	-0.41%
2020/06/24	24	119.25	12	119.50	119.00	12	5,266	0.23%
2020/06/23	62	119.06	32	119.14	118.50	30	5,380	0.56%
2020/06/22	12	127.42	19	127.74	128.00	-7	5,436	-0.13%
2020/06/19	29.1	127.57	7.9	127.87	127.00	21.2	5,512	0.38%
2020/06/18	1	127.00	9	127.67	128.00	-8	5,555	-0.14%
2020/06/17	28	127.57	26.2	128.00	127.00	1.8	5,633	0.03%
2020/06/16	26.1	126.71	20.3	127.25	127.50	5.8	5,825	0.10%
2020/06/15	17	123.35	14	123.36	123.00	3	5,958	0.05%
2020/06/12	6.1	123.93	5	121.60	124.00	1.1	6,072	0.02%
2020/06/11	24	127.15	14.8	127.22	125.00	9.2	6,227	0.15%
2020/06/10	8	127.13	16.3	126.40	129.50	-8.3	6,254	-0.13%
2020/06/09	10.3	125.34	7	125.50	126.00	3.3	6,416	0.05%
2020/06/08	1	124.50	7.7	124.31	124.50	-6.7	6,524	-0.10%
2020/06/05	7	123.57	15	123.57	123.50	-8	6,601	-0.12%
2020/06/04	8	122.69	15	123.10	124.00	-7	6,728	-0.10%
2020/06/03	3	121.83	9	121.56	122.50	-6	6,836	-0.09%
2020/06/02	10.1	118.90	16	119.47	119.00	-6	6,832	-0.09%
2020/06/01	4.3	119.00	8	118.56	119.00	-3.8	6,875	-0.05%
2020/05/29	5.1	116.42	19	116.89	116.50	-14	6,893	-0.20%
2020/05/28	18.1	116.81	46	116.78	116.50	-27.9	6,896	-0.41%
2020/05/27	32.1	116.89	31	117.21	116.00	1	6,959	0.01%
2020/05/26	31.1	117.81	28	118.09	117.50	3	7,010	0.04%
2020/05/25	11.1	113.83	21.3	113.36	115.50	-10.2	7,026	-0.15%
2020/05/22	9.1	112.33	13	111.88	111.50	-4	7,068	-0.06%
2020/05/21	37.1	113.92	26	114.31	114.00	11.1	7,179	0.15%
2020/05/20	24.1	112.71	23	113.11	113.00	1.1	7,171	0.01%
2020/05/19	24.1	112.61	20	112.98	113.00	4.1	7,255	0.06%
2020/05/18	9.1	111.61	9	112.17	111.50	0.1	7,229	0.00%
2020/05/15	10.1	112.30	6	111.25	112.50	4.1	7,235	0.06%
2020/05/14	23.2	113.78	15.5	113.39	113.00	7.7	7,232	0.11%
2020/05/13	10.1	113.69	11	114.77	116.50	-0.9	7,177	-0.01%
2020/05/12	7.1	115.79	10.1	116.16	116.00	-3.1	7,170	-0.04%
2020/05/11	29.4	116.34	35	116.00	116.50	-5.7	7,181	-0.08%
2020/05/08	15.1	112.77	13	112.77	113.00	2.1	7,139	0.03%
2020/05/07	9.1	112.29	4.1	112.77	113.00	5	7,166	0.07%
2020/05/06	11.1	112.23	20	112.25	113.00	-9	7,168	-0.12%
2020/05/05	26.6	110.46	24	110.71	110.50	2.6	7,117	0.04%
2020/05/04	64.1	108.96	31.7	109.72	108.50	32.4	7,114	0.46%
2020/04/30	44	114.20	34	114.35	114.50	10	7,042	0.14%
2020/04/29	66.6	109.30	92	108.63	111.00	-25.4	7,007	-0.36%
2020/04/28	24	102.38	27.4	102.39	103.00	-3.4	6,941	-0.05%
2020/04/27	18.1	100.23	19	100.66	101.00	-1	7,087	-0.01%
2020/04/24	22.1	98.87	24	99.07	98.70	-1.9	7,050	-0.03%
2020/04/23	14	97.93	15	98.25	97.90	-1	7,029	-0.01%
2020/04/22	16.1	96.18	20	96.32	97.00	-4	7,014	-0.06%
2020/04/21	24.1	98.05	25	98.11	96.50	-0.9	6,999	-0.01%
2020/04/20	12	100.08	18	100.66	101.00	-6	6,969	-0.09%
2020/04/17	49.2	100.98	33.8	101.46	99.50	15.4	7,004	0.22%
2020/04/16	20	99.20	16	99.78	99.60	4	6,949	0.06%
2020/04/15	26	101.52	24	101.75	102.00	2	6,873	0.03%
2020/04/14	10	97.59	19	98.42	100.00	-9	6,809	-0.13%
2020/04/13	21	97.17	8	97.23	96.40	13	6,800	0.19%
2020/04/10	17	96.42	13	96.67	98.20	4	6,811	0.06%
2020/04/09	21.1	96.00	21	96.36	96.30	0.1	6,777	0.00%
2020/04/08	16	95.36	15	95.70	96.10	1	6,736	0.01%
2020/04/07	10	94.28	21	94.65	94.50	-11	6,668	-0.16%
2020/04/06	16	90.10	7	90.76	91.10	9	6,521	0.14%
2020/04/01	7	92.21	18.9	92.39	92.30	-11.9	6,325	-0.19%
2020/03/31	26.1	92.86	14	92.18	91.50	12.1	6,251	0.19%
2020/03/30	29	92.61	24	93.24	93.70	5	6,077	0.08%
2020/03/27	59	99.61	33	99.15	96.70	26	5,988	0.43%
2020/03/26	39.3	94.13	37	93.87	96.50	2.3	5,863	0.04%
2020/03/25	42	91.95	42	92.20	91.00	0.1	5,743	0.00%
2020/03/24	9	87.44	23	87.39	87.10	-14	5,610	-0.25%
2020/03/23	13	79.81	6	80.80	80.10	7.1	5,544	0.13%
2020/03/20	59.1	81.57	73	82.95	85.40	-13.9	5,502	-0.25%
2020/03/19	33.1	78.59	16.2	77.98	77.70	17	5,338	0.32%
2020/03/18	30.2	87.63	65.1	87.50	86.30	-34.9	5,231	-0.67%
2020/03/17	106	89.03	73	89.13	87.30	33	5,135	0.64%	大買/
2020/03/16	39.2	94.74	48	95.08	94.00	-8.8	4,963	-0.18%
2020/03/13	45	92.87	37	93.40	97.40	8	4,887	0.16%
2020/03/12	42.1	101.05	51	101.65	101.50	-8.9	4,685	-0.19%
2020/03/11	45.1	108.32	40	108.31	106.00	5.1	4,593	0.11%
2020/03/10	61.2	103.94	70	104.71	106.00	-8.8	4,500	-0.20%
2020/03/09	37.3	107.95	20.1	108.07	107.00	17.2	4,402	0.39%
2020/03/06	27.2	115.13	20.5	115.70	114.50	6.7	4,245	0.16%
2020/03/05	25	117.36	20	117.40	118.00	5	4,171	0.12%
2020/03/04	23	113.76	20	114.25	114.50	3	4,121	0.07%
2020/03/03	26	116.31	24	116.85	116.00	2	4,067	0.05%
2020/03/02	27	113.07	23	112.89	114.00	4	4,023	0.10%
2020/02/27	23.6	116.13	11.7	116.17	115.00	11.9	3,995	0.30%
2020/02/26	13.3	116.95	12	117.37	117.00	1.3	3,929	0.03%
2020/02/25	31.1	117.83	19	117.93	118.00	12.1	3,857	0.31%
2020/02/24	26.1	120.29	5	120.70	120.00	21.1	3,764	0.56%
2020/02/21	3	124.33	2	125.50	124.50	1	3,624	0.03%
2020/02/20	13.2	126.15	7.4	125.19	124.50	5.8	3,630	0.16%
2020/02/19	10	128.00	3	128.50	128.00	7	3,545	0.20%
2020/02/18	4.2	128.38	8.3	128.56	128.00	-4.1	3,529	-0.12%
2020/02/17	22	127.80	17	128.41	128.50	5	3,508	0.14%
2020/02/14	7	124.86	3	125.67	125.50	4	3,483	0.11%
2020/02/13	4	126.63	3	126.51	126.00	1	3,482	0.03%
2020/02/12	23	125.46	11.1	125.19	126.00	12	3,498	0.34%
2020/02/11	6	125.75	2.1	126.27	126.00	4	3,489	0.11%
2020/02/10	11	124.00	18.1	124.39	126.00	-7.1	3,469	-0.20%
2020/02/07	13	127.62	2.4	127.68	126.50	10.6	3,408	0.31%
2020/02/06	0	0.00	2	131.25	132.00	-2	3,358	-0.06%
2020/02/05	0	0.00	9	128.67	129.50	-9	3,341	-0.27%
2020/02/04	5	128.10	5	128.10	128.00	0	3,281	0.00%
2020/02/03	38.1	121.63	44	121.92	122.50	-5.9	3,236	-0.18%
2020/01/31	44.4	127.31	36	127.25	127.00	8.5	3,133	0.27%
2020/01/30	44	129.33	21.5	129.21	128.50	22.5	3,061	0.73%
2020/01/20	0	0.00	3	142.17	142.50	-3	2,868	-0.10%
2020/01/17	0	0.00	3	142.33	142.50	-3	2,906	-0.10%
2020/01/16	2	141.50	0	0.00	143.00	2	2,932	0.07%
2020/01/15	3	142.50	6	142.58	142.50	-3	2,957	-0.10%
2020/01/14	0	0.00	1	142.00	142.50	-1	3,019	-0.03%
2020/01/13	3	139.00	7	140.07	140.00	-4	2,960	-0.14%
2020/01/10	2	137.00	0	0.00	137.50	2	2,927	0.07%
2020/01/08	1	136.00	1	136.50	136.50	0	2,965	0.00%
2020/01/07	1	138.50	2	139.00	138.50	-1	2,943	-0.03%
2020/01/06	3	135.35	1.4	135.06	135.00	1.6	2,924	0.06%
2020/01/03	0	137.00	2.8	136.65	136.50	-2.8	2,916	-0.10%
2020/01/02	4	137.13	0	0.00	137.50	4	2,910	0.14%
2019/12/31	3	138.83	0	0.00	138.00	3	2,892	0.10%
2019/12/30	0	0.00	3.1	140.50	140.50	-3.1	2,873	-0.11%
2019/12/26	1	139.00	1.1	138.55	138.50	-0.1	2,881	0.00%
2019/12/25	2	138.00	2	138.50	138.50	0	2,919	0.00%
2019/12/20	0	0.00	3	138.83	139.50	-3	2,957	-0.10%
2019/12/19	0	0.00	4.5	138.05	138.50	-4.5	2,942	-0.15%
2019/12/18	1	137.50	1	138.00	137.50	0	2,927	0.00%
2019/12/17	1	139.00	2	139.50	140.00	-1	2,923	-0.03%
2019/12/16	4	138.38	1	137.50	138.00	3	2,874	0.10%
2019/12/13	2	135.00	3.2	136.00	135.00	-1.2	2,833	-0.04%
2019/12/12	3	135.67	1.2	136.00	135.00	1.8	2,808	0.07%
2019/12/11	5	135.80	1	136.00	136.00	4	2,784	0.14%
2019/12/10	4	132.50	2.5	134.00	134.00	1.5	2,763	0.05%
2019/12/09	1	134.00	5	134.50	134.50	-4	2,720	-0.15%
2019/12/06	5	133.80	2	135.00	134.00	3	2,737	0.11%
2019/12/05	8	134.88	8	134.94	135.50	0	2,688	0.00%
2019/12/04	10	135.40	1.8	136.50	135.00	8.2	2,708	0.30%
2019/12/03	1	137.50	3	138.00	138.00	-2	2,675	-0.07%
2019/12/02	2	135.50	1.1	136.05	136.00	0.9	2,652	0.03%
2019/11/29	2	136.50	0	0.00	136.50	2	2,667	0.07%
2019/11/28	3	139.00	0	0.00	139.00	3	2,718	0.11%
2019/11/27	3.2	139.81	3.1	139.66	139.50	0.1	2,736	0.00%
2019/11/26	2.3	139.07	12	141.08	139.00	-9.7	2,730	-0.36%
2019/11/25	1	141.00	2	141.00	141.50	-1	2,641	-0.04%
2019/11/22	4	140.49	8	140.00	140.00	-4	2,656	-0.15%
2019/11/21	1.3	141.50	0	0.00	141.50	1.3	2,680	0.05%
2019/11/20	3	142.67	0	0.00	143.50	3	2,675	0.11%
2019/11/19	9.9	144.00	2	144.00	144.00	7.9	2,678	0.29%
2019/11/18	1.8	141.00	3	141.33	142.00	-1.2	2,635	-0.05%
2019/11/15	1	140.00	2.1	140.24	140.00	-1.1	2,635	-0.04%
2019/11/14	0	0.00	1	138.01	139.00	-1	2,640	-0.04%
2019/11/13	2	138.50	1	138.50	138.50	1	2,662	0.04%
2019/11/11	1.2	141.30	2	141.00	141.00	-0.9	2,757	-0.03%
2019/11/08	3	140.50	4	139.63	140.50	-1	2,742	-0.04%
2019/11/07	0	0.00	1	139.00	138.50	-1	2,731	-0.04%
2019/11/06	2	138.25	1	139.00	139.00	1	2,741	0.04%
2019/11/05	0	0.00	1	139.00	139.00	-1	2,762	-0.04%
2019/11/04	3.4	139.06	2	139.00	140.00	1.4	2,796	0.05%
2019/11/01	1	137.50	3	137.83	137.50	-2	2,823	-0.07%
2019/10/31	0.6	137.50	1	137.50	137.50	-0.4	2,961	-0.01%
2019/10/30	1	136.00	1.5	136.34	136.00	-0.5	2,989	-0.02%
2019/10/29	1	135.50	1	136.00	136.00	0	3,031	0.00%
2019/10/28	0	0.00	1	135.00	135.00	-1	3,053	-0.03%
2019/10/25	6	134.75	2.6	135.27	134.50	3.4	3,073	0.11%
2019/10/24	5	138.20	6	137.50	138.50	-1	3,048	-0.03%
2019/10/23	4.6	138.30	3	137.50	137.50	1.6	3,039	0.05%
2019/10/22	8	135.75	19	134.82	136.50	-11	3,010	-0.37%
2019/10/21	1	132.00	2	131.00	132.00	-1	2,947	-0.03%
2019/10/18	9	131.00	3	131.50	132.00	6	2,962	0.20%
2019/10/17	0	0.00	0	131.00	131.00	0	2,957	0.00%
2019/10/16	0.4	131.00	1	129.50	131.00	-0.6	2,935	-0.02%
2019/10/15	0	0.00	5	128.00	129.00	-5	2,881	-0.17%
2019/10/14	7	127.00	7	127.57	128.00	0	2,887	0.00%
2019/10/09	4	123.63	2.7	124.18	123.00	1.3	2,857	0.04%
2019/10/08	5	125.10	5.5	125.14	125.00	-0.5	2,835	-0.02%
2019/10/07	2	125.75	1	126.50	125.50	1	2,832	0.04%
2019/10/04	1	126.50	2	126.75	126.50	-1	2,843	-0.04%
2019/10/03	4	126.38	2	127.00	126.00	2	2,855	0.07%
2019/10/02	1	128.00	1	128.50	129.00	0	2,854	0.00%
2019/10/01	1	128.00	3.4	128.35	128.50	-2.4	2,891	-0.08%
2019/09/27	4.5	125.66	2.5	125.80	125.00	1.9	2,870	0.07%
2019/09/26	4.5	126.39	1	125.50	126.00	3.5	2,886	0.12%
2019/09/25	4	124.75	1	126.00	125.00	3	2,889	0.10%
2019/09/24	6	126.75	8	126.62	126.50	-2	2,884	-0.07%
2019/09/23	7.1	127.86	2	128.25	128.00	5.1	2,878	0.18%
2019/09/20	3	128.00	2	128.75	128.50	1	2,903	0.03%
2019/09/19	2	127.75	1	129.00	128.50	1	2,905	0.03%
2019/09/17	10	129.25	3.9	129.25	128.00	6.1	2,894	0.21%
2019/09/16	3	132.33	25	132.30	132.50	-22	2,926	-0.75%
2019/09/12	1	131.00	4	131.00	131.00	-3	2,921	-0.10%
2019/09/10	3	129.50	4.9	129.81	129.50	-1.9	2,939	-0.06%
2019/09/09	1	130.50	2	131.00	131.00	-1	2,914	-0.03%
2019/09/06	0	0.00	2.1	129.27	129.50	-2.1	2,914	-0.07%
2019/09/05	2	128.00	2	127.50	127.50	0	2,899	0.00%
2019/09/03	2	126.25	2.1	126.52	126.00	-0.1	3,030	0.00%
2019/09/02	28	127.48	2.9	127.81	127.00	25.1	3,043	0.82%
2019/08/30	0	0.00	3	122.17	124.50	-3	2,998	-0.10%
2019/08/29	14	120.39	13	120.15	121.00	1	2,985	0.03%
2019/08/28	5	121.20	1	121.50	121.00	4	2,998	0.13%
2019/08/27	2	121.25	2.3	122.00	121.00	-0.3	3,010	-0.01%
2019/08/26	7	121.43	2	122.25	122.00	5	3,018	0.17%
2019/08/23	3	124.00	7	124.79	125.00	-4	3,015	-0.13%
2019/08/22	2	125.25	1	126.00	125.00	1	3,029	0.03%
2019/08/20	2	125.25	1	125.50	125.00	1	3,081	0.03%
2019/08/19	1	123.50	1.1	125.09	125.00	-0.1	3,093	0.00%
2019/08/16	9.1	122.41	5.1	122.92	123.00	4	3,121	0.13%
2019/08/15	2	123.75	2	124.25	124.00	0	3,102	0.00%
2019/08/14	11	124.41	14	124.46	123.50	-3	3,102	-0.10%
2019/08/13	1	121.00	4	121.62	121.00	-3	3,016	-0.10%
2019/08/12	4.1	124.52	1.4	125.00	123.50	2.7	3,029	0.09%
2019/08/08	9.1	124.84	0.5	125.00	124.00	8.6	3,027	0.28%
2019/08/07	3.2	124.59	2.5	126.20	124.00	0.7	3,027	0.02%
2019/08/06	5	122.60	3	122.67	124.00	2	3,056	0.07%
2019/08/05	5	124.00	4	124.12	124.00	1	3,099	0.03%
2019/08/02	19	126.61	4	126.12	125.50	15	3,185	0.47%
2019/08/01	8	131.38	4	133.00	133.00	4	3,070	0.13%
2019/07/31	5.5	132.32	4	132.00	131.50	1.5	3,046	0.05%
2019/07/30	4.2	140.57	0	0.00	139.50	4.2	3,004	0.14%
2019/07/29	1	142.50	0	0.00	141.00	1	2,970	0.03%
2019/07/26	1	139.50	0	0.00	140.50	1	2,940	0.03%
2019/07/24	1	135.50	3	136.17	136.00	-2	2,902	-0.07%
2019/07/23	8.4	136.98	0	0.00	136.00	8.4	2,879	0.29%
2019/07/22	2	139.50	0	0.00	139.50	2	2,857	0.07%
2019/07/19	1	139.50	1	140.00	139.00	0	2,854	0.00%
2019/07/18	1	137.50	3	138.17	138.00	-2	2,868	-0.07%
2019/07/17	1	137.00	1	137.00	138.00	0	2,870	0.00%
2019/07/15	5	137.40	7	136.57	137.50	-2	2,834	-0.07%
2019/07/12	2	134.75	0.1	135.50	135.00	1.9	2,824	0.07%
2019/07/11	0	0.00	2	136.50	136.50	-2	2,830	-0.07%
2019/07/08	4	134.38	2	134.50	134.00	2	2,855	0.07%
2019/07/05	2	135.00	5.1	135.39	135.50	-3.1	2,858	-0.11%
2019/07/04	2.1	132.50	2	133.25	132.50	0.1	2,854	0.00%
2019/07/03	1	131.00	0	0.00	131.00	1	2,867	0.03%
2019/07/02	0	0.00	2	132.00	132.50	-2	2,915	-0.07%
2019/07/01	0.5	131.00	3	131.33	131.00	-2.5	2,915	-0.09%
2019/06/28	5	128.00	5	128.50	128.50	0	2,935	0.00%
2019/06/27	5	129.00	11	129.23	129.00	-6	2,954	-0.20%
2019/06/26	5	128.50	5	129.00	128.50	0	2,974	0.00%
2019/06/25	5	128.50	5	129.00	129.00	0	2,952	0.00%
2019/06/21	2	129.25	4	130.38	128.50	-2	2,945	-0.07%
2019/06/20	0	0.00	2	128.25	128.00	-2	2,893	-0.07%
2019/06/19	1	127.50	6	127.08	128.00	-5	2,858	-0.17%
2019/06/18	1	125.50	1.2	125.50	125.50	-0.2	2,819	-0.01%
2019/06/17	0	0.00	5.2	124.54	125.00	-5.2	2,908	-0.18%
2019/06/14	1	122.00	5	122.50	122.00	-4	2,912	-0.14%
2019/06/13	14	122.25	4.5	122.61	121.00	9.5	2,944	0.32%
2019/06/12	11	125.23	12	125.67	125.50	-1	2,924	-0.03%
2019/06/11	13	124.73	22.2	124.93	125.00	-9.2	2,872	-0.32%
2019/06/10	6	116.83	19	118.95	120.00	-13	2,776	-0.47%
2019/06/06	4.2	115.90	4.4	115.83	115.50	-0.2	2,763	-0.01%
2019/06/05	5	118.10	2	118.00	117.50	3	2,783	0.11%
2019/06/04	4	119.00	5	119.80	119.50	-1	2,788	-0.04%
2019/06/03	3	116.00	2.5	118.00	118.00	0.5	2,790	0.02%
2019/05/31	7	116.93	1	118.00	116.50	6	2,799	0.21%
2019/05/30	0	0.00	2.2	117.00	116.50	-2.2	2,757	-0.08%
2019/05/29	16	113.13	16.2	113.58	114.50	-0.2	2,757	-0.01%
2019/05/28	18	114.78	8.4	115.00	114.00	9.6	2,777	0.35%
2019/05/27	14	115.61	8	115.62	115.50	6.1	2,771	0.22%
2019/05/24	6	116.00	8.9	116.39	115.50	-2.9	2,784	-0.10%
2019/05/23	14	113.54	6	113.25	114.50	8	2,770	0.29%
2019/05/22	5	116.90	4	117.00	116.50	1	2,755	0.04%
2019/05/20	1	115.00	4	115.00	115.00	-3	2,799	-0.11%
2019/05/17	23	114.89	24	115.13	114.50	-1	2,888	-0.03%
2019/05/16	5	117.10	2.5	117.00	116.00	2.5	2,858	0.09%
2019/05/15	6	117.75	5	118.40	119.00	1	2,847	0.04%
2019/05/14	14	117.93	10	118.00	117.50	4	2,839	0.14%
2019/05/13	4.2	119.67	1.9	120.24	120.00	2.3	2,788	0.08%
2019/05/10	12	125.79	9	123.67	123.00	3	2,744	0.11%
2019/05/09	3.2	130.78	5	130.30	129.50	-1.8	2,646	-0.07%
2019/05/08	4.1	130.44	8	132.31	133.00	-3.9	2,623	-0.15%
2019/05/07	2	131.50	1.1	132.45	132.50	0.9	2,608	0.03%
2019/05/06	0	0.00	2	129.00	129.50	-2	2,634	-0.08%
2019/05/03	2	133.00	1	133.00	133.00	1	2,650	0.04%
2019/04/30	8	130.50	8	130.94	131.50	0	2,720	0.00%
2019/04/29	3	131.33	3	132.00	132.00	0	2,722	0.00%
2019/04/26	2	132.00	0	0.00	133.00	2	2,738	0.07%
2019/04/25	3.9	130.56	5	130.80	133.00	-1.1	2,750	-0.04%
2019/04/24	3	127.67	5	129.60	130.00	-2	2,759	-0.07%
2019/04/23	3	130.00	1	130.00	130.00	2	2,755	0.07%
2019/04/22	0	0.00	2	132.25	132.50	-2	2,773	-0.07%
2019/04/19	0	0.00	1.1	132.45	132.00	-1.1	2,817	-0.04%
2019/04/18	3	131.33	1	134.50	130.50	2	2,879	0.07%
2019/04/17	1	133.50	2	133.00	133.50	-1	2,953	-0.03%
2019/04/16	3	133.50	1	134.50	132.50	2	2,964	0.07%
2019/04/15	0	0.00	0.1	134.00	134.00	-0.1	3,009	0.00%
2019/04/12	1	134.50	2	134.50	135.00	-1	3,043	-0.03%
2019/04/11	0.2	132.00	0.3	132.00	132.00	-0.1	3,060	0.00%
2019/04/10	0.8	132.50	1	133.00	133.00	-0.2	3,077	-0.01%
2019/04/09	2	132.50	0	0.00	133.00	2	3,064	0.07%
2019/04/08	5	131.40	1	132.02	134.00	4	3,058	0.13%
2019/04/03	3	128.67	1.1	128.95	129.00	1.9	2,991	0.06%
2019/04/02	1	128.50	2	128.25	129.00	-1	2,986	-0.03%
2019/04/01	0	0.00	1	127.00	125.50	-1	2,939	-0.03%
2019/03/29	3	124.84	0	0.00	126.00	3	2,884	0.10%
2019/03/27	1	122.50	0	0.00	122.00	1	2,852	0.04%
2019/03/25	4	120.75	21	120.64	121.50	-17	2,879	-0.59%
2019/03/22	0.5	122.50	2	123.00	123.00	-1.5	2,854	-0.05%
2019/03/21	0	0.00	0	122.00	122.50	0	2,882	0.00%
2019/03/20	1	122.00	4	121.75	123.00	-3	2,894	-0.10%
2019/03/19	3	119.33	1	118.00	118.00	2	2,796	0.07%
2019/03/18	0	0.00	2	118.50	120.50	-2	2,805	-0.07%
2019/03/15	1	115.50	1	116.50	116.50	0	2,775	0.00%
2019/03/14	2	114.50	1	115.00	115.50	1	2,762	0.04%
2019/03/13	1	114.00	1	114.50	114.50	0	2,793	0.00%
2019/03/12	6.2	114.76	1	115.00	115.00	5.2	2,819	0.19%
2019/03/11	3.1	113.00	3	113.00	113.00	0.1	2,850	0.00%
2019/03/08	1.2	114.50	1.1	114.50	114.50	0.1	2,879	0.00%
2019/03/07	2	116.00	1	115.50	115.50	1	2,895	0.03%
2019/03/06	3	118.33	0	0.00	117.00	3	2,896	0.10%
2019/03/05	3	120.00	2	119.50	120.00	1	2,902	0.03%
2019/03/04	3.4	120.15	1.5	120.33	120.50	1.9	2,931	0.06%
2019/02/27	4	121.00	3	119.17	121.00	1	2,913	0.03%
2019/02/26	3	119.50	4	118.50	119.50	-1	2,897	-0.03%
2019/02/25	2	116.50	2	117.00	117.00	0	2,859	0.00%
2019/02/21	0.5	116.00	0	116.00	116.50	0.5	2,894	0.02%
2019/02/20	1	115.50	3	115.50	116.50	-2	2,888	-0.07%
2019/02/19	7	114.29	2	112.50	112.50	5	2,865	0.17%
2019/02/18	4	117.75	10	115.60	118.00	-6	2,859	-0.21%
2019/02/15	7	112.36	70	111.81	111.00	-63	2,806	-2.25%
2019/02/14	1	112.50	5	112.80	113.50	-4	2,829	-0.14%
2019/02/13	1	112.50	1	113.00	113.00	0	2,867	0.00%
2019/02/12	2	112.50	1	112.50	112.50	1	2,934	0.03%
2019/02/11	2	112.00	6	112.25	112.00	-4	2,950	-0.14%
2019/01/30	2	112.75	2	112.50	113.00	0	2,978	0.00%
2019/01/29	0	0.00	1	111.50	112.00	-1	2,991	-0.03%
2019/01/28	5	111.60	8	112.00	112.00	-3	3,057	-0.10%
2019/01/25	1	111.00	10	111.15	112.00	-9	3,115	-0.29%
2019/01/24	12	109.75	9	109.50	109.50	3	3,163	0.09%
2019/01/23	8	109.88	7	109.64	110.00	1	3,228	0.03%
2019/01/22	10	109.25	14.1	109.65	111.00	-4.1	3,273	-0.13%
2019/01/21	2	108.25	4	108.63	109.00	-2	3,270	-0.06%
2019/01/18	4	108.50	3.5	108.43	108.50	0.5	3,349	0.01%
2019/01/17	3	109.00	4	108.00	109.00	-1	3,405	-0.03%
2019/01/16	19	107.08	26	107.48	107.50	-7	3,492	-0.20%
2019/01/15	11	107.32	39	107.12	108.00	-28	3,602	-0.78%
2019/01/14	17	105.35	65	105.65	106.50	-48	3,636	-1.32%
2019/01/11	24	105.65	29.2	105.38	105.50	-5.2	3,689	-0.14%
2019/01/10	45	105.01	52	105.52	106.50	-7	3,713	-0.19%
2019/01/09	25.1	103.26	44	103.38	105.00	-18.9	3,689	-0.51%
2019/01/08	31	99.95	28	100.48	100.50	3	3,649	0.08%
2019/01/07	42.1	98.27	52	98.95	99.70	-9.9	3,676	-0.27%
2019/01/04	2	97.10	6	97.37	98.00	-4	3,717	-0.11%
2019/01/03	17	97.36	11.2	97.77	97.00	5.8	3,851	0.15%
2019/01/02	15	98.10	12	98.66	98.10	3	3,912	0.08%
2018/12/27	2	95.85	12	96.21	96.90	-10	3,910	-0.26%
2018/12/26	12	95.46	2	95.30	95.00	10	3,916	0.26%
2018/12/25	10	94.50	10	94.20	94.50	0	3,958	0.00%
2018/12/24	1.5	96.20	0.5	96.20	96.20	1	3,961	0.03%
2018/12/21	5	96.36	5	96.74	96.50	0	4,053	0.00%
2018/12/20	5	96.84	11	97.35	97.30	-6	4,061	-0.15%
2018/12/19	12.1	97.25	6	97.65	97.40	6.1	4,075	0.15%
2018/12/18	3	97.97	3	97.87	98.00	0	4,086	0.00%
2018/12/17	12	97.67	7	97.84	98.30	5	4,222	0.12%
2018/12/14	4	96.85	18	97.13	97.90	-14	4,281	-0.33%
2018/12/13	17	96.82	17	97.28	97.10	0	4,302	0.00%
2018/12/12	6	95.85	7	96.53	97.10	-1	4,339	-0.02%
2018/12/11	19	96.21	8	95.78	95.70	11	4,341	0.25%
2018/12/10	6	96.42	4	97.20	97.10	2	4,334	0.05%
2018/12/07	13	97.00	2	97.00	97.30	11	4,337	0.25%
2018/12/06	6	96.48	14	96.20	95.30	-8	4,354	-0.18%
2018/12/05	46	97.75	14	97.30	97.70	32	4,368	0.73%
2018/12/04	22	100.53	11.2	101.46	98.50	10.8	4,374	0.25%
2018/12/03	17.5	100.06	45	98.90	100.50	-27.5	4,377	-0.63%
2018/11/30	7	95.93	2	96.30	96.10	5	4,312	0.12%
2018/11/29	0	0.00	44	95.69	95.20	-44	4,286	-1.03%
2018/11/28	0	0.00	6	94.05	95.00	-6	4,257	-0.14%
2018/11/27	15	92.73	6	93.00	93.50	9	4,258	0.21%
2018/11/26	2	92.20	1	92.10	92.20	1	4,255	0.02%
2018/11/23	44	93.03	0	0.00	92.00	44	4,255	1.03%
2018/11/22	14	93.60	1	93.11	93.10	13	4,263	0.30%
2018/11/21	1	93.20	1	94.40	94.50	0	4,289	0.00%
2018/11/20	0.2	93.90	27	94.20	93.50	-26.8	4,280	-0.63%
2018/11/19	1	94.70	3	94.27	94.70	-2	4,283	-0.05%
2018/11/16	3	93.87	12	94.28	93.90	-9	4,310	-0.21%
2018/11/15	32	94.88	2	95.00	94.50	30	4,319	0.69%
2018/11/14	7	96.17	11	95.94	96.70	-4	4,332	-0.09%
2018/11/13	14	93.96	13	93.74	94.80	1	4,324	0.02%
2018/11/12	6	93.17	19	93.96	94.90	-13	4,321	-0.30%
2018/11/09	52	92.12	40	94.22	92.10	12	4,369	0.27%
2018/11/08	15	93.57	0	0.00	93.50	15	4,327	0.35%
2018/11/07	5.2	93.05	12	92.63	93.40	-6.8	4,341	-0.16%
2018/11/06	14	91.04	14	91.40	91.30	0	4,338	0.00%
2018/11/05	15	90.15	15	91.19	91.50	0	4,325	0.00%
2018/11/02	17	90.94	4	91.30	91.30	13	4,404	0.30%
2018/11/01	2	90.60	20	89.64	91.00	-18	4,351	-0.41%
2018/10/31	18	88.67	8	89.40	88.20	10	4,285	0.23%
2018/10/30	21.3	86.92	23	86.82	88.00	-1.7	4,211	-0.04%
2018/10/29	3.3	85.45	5	86.26	86.40	-1.7	4,199	-0.04%
2018/10/26	7.2	85.34	3	87.07	85.00	4.2	4,179	0.10%
2018/10/25	24	82.30	32.2	82.64	83.70	-8.2	4,102	-0.20%
2018/10/24	30	83.20	46	83.38	84.30	-16	4,111	-0.39%
2018/10/23	31.1	88.06	21	87.44	85.30	10.1	4,086	0.25%
2018/10/22	12	89.08	14	89.57	90.30	-2	3,966	-0.05%
2018/10/19	34	90.21	15.3	90.29	90.80	18.8	3,931	0.48%
2018/10/18	12	92.65	10	92.79	92.40	2	3,873	0.05%
2018/10/17	11	92.48	12	92.83	92.90	-1	3,860	-0.03%
2018/10/16	4.1	90.91	2.6	91.62	91.50	1.5	3,853	0.04%
2018/10/15	20	91.05	11	91.47	91.40	9	3,841	0.23%
2018/10/12	9	90.70	6.6	91.80	93.00	2.4	3,801	0.06%
2018/10/11	44	91.94	38	92.18	92.00	6	3,735	0.16%
2018/10/09	12	100.45	2	99.90	99.90	10	3,578	0.28%
2018/10/08	17.6	102.33	17	102.59	102.00	0.6	3,507	0.02%
2018/10/05	43	103.41	31	103.32	103.50	12	3,539	0.34%
2018/10/04	17	104.74	23	105.13	105.50	-6	3,537	-0.17%
2018/10/03	33	105.58	20	105.50	104.50	13	3,565	0.36%
2018/10/02	28	106.86	17	107.03	106.50	11	3,583	0.31%
2018/10/01	12	107.00	11	107.23	107.00	1	3,612	0.03%
2018/09/28	20	107.63	14.1	107.82	107.00	5.9	3,653	0.16%
2018/09/27	7	108.79	12	109.42	109.00	-5	3,643	-0.14%
2018/09/26	16.1	109.00	13.5	109.33	109.50	2.6	3,624	0.07%
2018/09/25	46	107.88	34.1	108.72	109.00	11.9	3,724	0.32%
2018/09/21	35.1	107.99	1	108.00	108.50	34.1	3,765	0.91%
2018/09/20	6.1	105.86	95	106.71	108.50	-88.9	3,667	-2.42%
2018/09/19	21	105.93	3	105.50	105.50	18	3,704	0.49%
2018/09/18	0	0.00	3	104.83	105.00	-3	3,689	-0.08%
2018/09/17	2	102.75	13.6	103.56	104.00	-11.6	3,739	-0.31%
2018/09/14	10.1	102.26	22	102.86	103.50	-11.9	3,776	-0.31%
2018/09/13	19	100.55	20	100.80	101.00	-1	3,769	-0.03%
2018/09/12	22	99.97	22	100.47	100.50	0	3,792	0.00%
2018/09/11	13	100.00	2	100.15	99.90	11	3,879	0.28%
2018/09/10	3	101.33	10	102.00	102.00	-7	3,988	-0.18%
2018/09/07	26	102.52	21	102.83	102.50	5	4,023	0.12%
2018/09/06	0.2	103.00	1.1	103.00	103.50	-0.9	4,028	-0.02%
2018/09/05	5	104.00	1	104.50	103.50	4	4,034	0.10%
2018/09/04	5.1	104.11	5	104.50	104.50	0.1	4,052	0.00%
2018/09/03	5	104.00	3	104.50	104.00	2	4,106	0.05%
2018/08/31	6	103.50	6	104.50	104.50	0	4,115	0.00%
2018/08/30	15	102.83	22	103.52	104.00	-7	4,146	-0.17%
2018/08/29	16	102.81	11	103.23	103.00	5	4,164	0.12%
2018/08/28	12	103.71	19	104.29	104.50	-7	4,137	-0.17%
2018/08/27	0	0.00	3	103.67	104.00	-3	4,143	-0.07%
2018/08/24	11.1	101.96	16	102.50	102.50	-4.9	4,104	-0.12%
2018/08/23	5	102.00	10	101.50	102.00	-5	4,248	-0.12%
2018/08/22	19	99.86	18	100.36	100.50	1	4,292	0.02%
2018/08/21	22	99.36	28	99.79	100.50	-6	4,277	-0.14%
2018/08/20	22	98.17	21	98.50	98.50	1	4,232	0.02%
2018/08/17	0	0.00	8	99.38	99.10	-8	4,212	-0.19%
2018/08/16	30.2	98.67	9.1	98.53	98.20	21.1	4,225	0.50%
2018/08/15	37	102.14	22	101.82	101.50	15	4,146	0.36%
2018/08/14	27	103.19	28	103.64	104.00	-1	4,141	-0.02%
2018/08/13	21.1	101.89	68	102.66	102.50	-46.9	4,147	-1.13%
2018/08/10	39.1	102.78	22	102.64	102.50	17.1	4,139	0.41%
2018/08/09	77	101.55	82	102.09	101.50	-5	4,161	-0.12%
2018/08/08	3.1	98.99	2	99.10	98.80	1.1	4,028	0.03%
2018/08/07	5	99.30	2	99.35	98.70	3	4,076	0.07%
2018/08/06	1	98.90	3	100.23	99.70	-2	4,111	-0.05%
2018/08/03	7	99.23	7	99.01	99.30	0	4,240	0.00%
2018/08/02	7	100.46	10	101.00	99.60	-3	4,356	-0.07%
2018/08/01	41.1	99.82	0	0.00	100.50	41.1	4,383	0.94%
2018/07/31	21	99.76	14	100.03	100.00	7	4,402	0.16%
2018/07/30	31	105.02	44	105.60	107.00	-13	4,370	-0.30%
2018/07/27	17	104.06	9	104.61	104.50	8	4,311	0.19%
2018/07/26	7	104.64	6	105.00	105.00	1	4,358	0.02%
2018/07/25	6	102.00	11	103.32	104.00	-5	4,364	-0.11%
2018/07/24	10	100.75	18	101.56	102.50	-8	4,517	-0.18%
2018/07/23	11.1	99.75	9	100.06	99.50	2.1	4,506	0.05%
2018/07/20	9	99.74	2	99.70	99.70	7	4,498	0.16%
2018/07/19	13	99.24	13	99.84	100.00	0	4,495	0.00%
2018/07/18	9	100.06	5	100.00	100.00	4	4,633	0.09%
2018/07/17	4	99.60	6	99.97	100.00	-2	4,609	-0.04%
2018/07/16	12	99.82	4	99.40	99.40	8	4,622	0.17%
2018/07/13	23	99.68	23	100.26	101.00	0	4,623	0.00%
2018/07/12	8.1	97.60	9	98.37	99.10	-0.9	4,599	-0.02%
2018/07/11	22	97.56	18	98.29	98.10	4	4,629	0.09%
2018/07/10	13	98.14	12	98.81	99.90	1	4,657	0.02%
2018/07/09	7	96.71	9	97.30	97.60	-2	4,622	-0.04%
2018/07/06	2	94.00	3	94.10	94.80	-1	4,639	-0.02%
2018/07/05	1	95.00	1	95.00	95.10	0	4,649	0.00%
2018/07/04	6	95.87	5	96.44	96.20	1	4,673	0.02%
2018/07/03	0	0.00	9	95.86	95.20	-9	4,741	-0.19%
2018/07/02	8	98.43	1	97.40	97.20	7	4,681	0.15%
2018/06/29	1	98.70	4	99.70	100.00	-3	4,618	-0.06%
2018/06/28	13	99.26	6	99.32	99.00	7	4,555	0.15%
2018/06/27	11	101.14	0	0.00	101.00	11	4,487	0.25%
2018/06/26	25	100.96	19	101.42	101.00	6	4,511	0.13%
2018/06/25	17	102.59	12	103.00	103.00	5	4,426	0.11%
2018/06/22	32	103.83	27	104.46	105.00	5	4,411	0.11%
2018/06/21	10	104.50	15	104.67	104.50	-5	4,423	-0.11%
2018/06/20	25	102.72	13	103.04	103.00	12	4,466	0.27%
2018/06/19	16	104.97	6	105.50	104.50	10	4,547	0.22%
2018/06/15	1	108.00	1	108.50	107.50	0	4,449	0.00%
2018/06/14	14	106.93	2	107.00	106.50	12	4,450	0.27%
2018/06/13	7	109.14	15	109.07	109.00	-8	4,578	-0.17%
2018/06/12	15	110.73	17	110.26	110.00	-2	4,830	-0.04%
2018/06/11	13	112.50	16	112.88	112.50	-3	4,878	-0.06%
2018/06/08	7	111.29	15	111.10	111.00	-8	4,926	-0.16%
2018/06/07	0	0.00	35	111.37	112.00	-35	5,033	-0.70%
2018/06/06	1	109.50	2	110.25	110.00	-1	5,257	-0.02%
2018/06/05	0	0.00	3	109.83	110.00	-3	5,269	-0.06%
2018/06/04	8	107.94	8	108.63	109.00	0	5,269	0.00%
2018/06/01	1	108.00	1.1	109.00	109.00	-0.1	5,261	0.00%
2018/05/31	5	105.50	13	106.42	107.00	-8	5,260	-0.15%
2018/05/30	8	105.44	1	105.50	105.00	7	5,176	0.14%
2018/05/29	11	106.95	16	107.28	107.00	-5	5,184	-0.10%
2018/05/28	0	0.00	1	109.50	108.50	-1	5,246	-0.02%
2018/05/25	0	0.00	8	109.06	109.00	-8	5,289	-0.15%
2018/05/24	35	110.03	20	109.75	108.00	15	5,322	0.28%
2018/05/23	21	108.24	22	108.68	108.50	-1	5,311	-0.02%
2018/05/22	8.2	107.01	0	0.00	107.50	8.2	5,402	0.15%
2018/05/21	12.2	106.30	13	106.62	107.00	-0.8	5,449	-0.01%
2018/05/18	15	107.17	5	107.50	106.00	10	5,444	0.18%
2018/05/17	23	107.74	9	108.78	108.00	14	5,495	0.25%
2018/05/16	17	109.53	13	110.00	110.00	4	5,490	0.07%
2018/05/15	30	109.63	5	110.30	110.00	25	5,563	0.45%
2018/05/14	13	112.08	14	112.54	112.50	-1	5,655	-0.02%
2018/05/11	1	111.50	35	110.87	112.00	-34	5,657	-0.60%
2018/05/10	25	110.00	23	109.07	109.00	2	5,573	0.04%
2018/05/09	2	109.25	3	109.83	109.50	-1	5,454	-0.02%
2018/05/08	26.1	107.02	6	107.50	108.00	20.1	5,438	0.37%
2018/05/07	5	107.00	14	108.11	107.00	-9	5,451	-0.17%
2018/05/04	6	104.92	1	105.00	106.00	5	5,512	0.09%
2018/05/03	15	106.53	10.3	106.73	105.50	4.8	5,589	0.08%
2018/05/02	43	108.36	15	109.33	108.50	28	5,746	0.49%
2018/04/30	15	109.63	41	110.15	109.00	-26	5,852	-0.44%
2018/04/27	6	105.75	13	106.08	107.00	-7	5,721	-0.12%
2018/04/26	1	104.00	3	104.50	104.50	-2	5,719	-0.03%
2018/04/25	4	102.88	2	103.25	104.50	2	5,725	0.03%
2018/04/24	13	105.81	9	107.06	104.50	4	5,775	0.07%
2018/04/23	1	104.00	6	103.92	104.00	-5	5,721	-0.09%
2018/04/20	1	103.00	9	103.67	104.50	-8	5,765	-0.14%
2018/04/19	1	102.00	4	102.88	103.00	-3	5,756	-0.05%
2018/04/18	2	101.50	0	0.00	102.00	2	5,798	0.03%
2018/04/17	26	102.73	15	102.00	102.00	11	5,895	0.19%
2018/04/16	11	105.55	12	106.17	105.00	-1	5,862	-0.02%
2018/04/13	9	104.56	2	104.25	104.50	7	5,856	0.12%
2018/04/12	7	106.00	11	106.45	106.50	-4	5,931	-0.07%
2018/04/11	1	105.00	8	105.13	105.00	-7	6,077	-0.12%
2018/04/10	0	0.00	8	103.38	103.50	-8	6,154	-0.13%
2018/04/09	6	99.60	1	99.50	99.90	5	6,111	0.08%
2018/04/03	6	100.58	0	0.00	100.50	6	6,063	0.10%
2018/04/02	0	0.00	1	103.50	103.00	-1	6,024	-0.02%
2018/03/31	0.2	103.00	0	0.00	103.50	0.2	6,057	0.00%
2018/03/30	0	0.00	11	102.59	103.00	-11	6,106	-0.18%
2018/03/29	10	100.65	1	100.00	100.00	9	6,089	0.15%
2018/03/28	6	102.17	0	0.00	103.00	6	6,035	0.10%
2018/03/27	5	103.40	4	102.75	103.00	1	6,028	0.02%
2018/03/26	1	103.00	3	103.17	103.00	-2	6,047	-0.03%
2018/03/23	10	100.75	16	101.16	101.50	-6	6,040	-0.10%
2018/03/22	59.3	105.09	52	103.81	103.00	7.3	6,033	0.12%
2018/03/21	4	106.88	5	107.50	107.00	-1	5,872	-0.02%
2018/03/20	37	105.92	31	105.18	105.00	6	5,882	0.10%
2018/03/19	18	108.72	17	109.44	107.00	1	5,852	0.02%
2018/03/16	6	105.25	23	105.46	107.00	-17	5,684	-0.30%
2018/03/15	22	102.32	21	102.67	102.50	1	5,440	0.02%
2018/03/14	28	101.57	21	101.67	101.50	7	5,508	0.13%
2018/03/13	7	102.93	6	102.92	103.50	1	5,470	0.02%
2018/03/12	16	103.12	22	102.06	105.50	-6	5,373	-0.11%
2018/03/09	2	96.70	1	97.10	97.10	1	5,203	0.02%
2018/03/08	4	95.85	8	95.95	95.90	-4	5,212	-0.08%
2018/03/07	11	96.35	2	95.70	95.70	9	5,248	0.17%
2018/03/06	32	97.72	33	96.41	96.40	-1	5,257	-0.02%
2018/03/05	26	97.08	29	97.52	97.30	-3	5,339	-0.06%
2018/03/02	12	96.92	11	97.15	96.60	1	5,303	0.02%
2018/03/01	32	98.02	34	99.09	99.20	-2	5,265	-0.04%
2018/02/27	1	98.40	4	98.48	98.20	-3	5,197	-0.06%
2018/02/26	5	96.66	6	97.60	97.20	-1	5,167	-0.02%
2018/02/23	49	97.26	45	96.98	96.80	4	5,183	0.08%
2018/02/22	12	96.65	15	97.29	97.70	-3	5,268	-0.06%
2018/02/21	1	92.40	3	94.63	94.80	-2	5,260	-0.04%
2018/02/12	0	0.00	2	90.45	90.30	-2	5,250	-0.04%
2018/02/09	45	89.74	35	90.11	90.10	10	5,291	0.19%
2018/02/08	1	93.30	9.2	92.77	93.00	-8.2	5,287	-0.16%
2018/02/07	5	91.70	2	91.95	90.60	3	5,331	0.06%
2018/02/06	73	89.91	67	90.26	90.20	6	5,371	0.11%
2018/02/05	3	93.43	1	94.00	93.70	2	5,390	0.04%
2018/02/02	26	96.97	26.3	96.20	96.20	-0.3	5,705	-0.01%
2018/02/01	19	98.29	20	98.42	98.40	-1	6,373	-0.02%
2018/01/31	17	96.74	17	98.06	98.10	0	6,405	0.00%
2018/01/30	0	0.00	3	98.37	97.80	-3	6,453	-0.05%
2018/01/29	15	98.63	8	99.50	97.60	7	6,445	0.11%
2018/01/26	41	99.91	34	99.25	99.20	7	6,392	0.11%
2018/01/25	62	98.33	63	99.11	100.50	-1	6,334	-0.02%
2018/01/24	8	97.15	11	97.17	97.20	-3	6,206	-0.05%
2018/01/23	27	95.43	24	95.43	95.40	3	6,139	0.05%
2018/01/22	1	94.80	0	0.00	95.10	1	6,173	0.02%
2018/01/19	25	95.94	24	95.59	95.60	1	6,244	0.02%
2018/01/18	36	96.56	37	96.84	96.80	-1	6,404	-0.02%
2018/01/17	28	94.79	31	95.72	96.70	-3	6,617	-0.05%
2018/01/16	6	93.92	5	94.00	93.80	1	6,791	0.01%
2018/01/15	24	95.22	27	95.93	95.60	-3	6,789	-0.04%
2018/01/12	8	95.26	13	95.35	95.00	-5	6,829	-0.07%
2018/01/11	13	94.86	16	95.06	95.50	-3	6,852	-0.04%
2018/01/10	2	93.35	4	93.58	92.80	-2	6,838	-0.03%
2018/01/09	11	93.60	12	93.89	94.20	-1	6,922	-0.01%
2018/01/08	18	92.64	12	92.69	93.50	6	7,085	0.08%
2018/01/05	28	91.59	44.4	92.11	93.60	-16.4	7,306	-0.22%
2018/01/04	17	89.66	25	89.72	90.00	-8	7,162	-0.11%
2018/01/03	2	87.60	0	0.00	87.90	2	7,166	0.03%
2018/01/02	1	88.00	5	87.58	87.60	-4	7,187	-0.06%

三多支撐股攻守兼備UDN聯合新聞網－30天前

台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文

中租6月每股賺1.45元上半年每股獲利7.08元UDN聯合新聞網－2024/07/10

中租-KY

中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文

台股再創新高股東會行情提前報到UDN聯合新聞網－2024/05/16

台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文

中租-KY

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

中租-KY

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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