漢唐 (2404)-玉山券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
412.0
漲跌
▲8.5
漲幅
+2.11%
成交量
3,962張
產業
上市其他電子類股
871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

漢唐 (2404)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/11/20	3.1	407.29	26.1	406.24	403.50	-23	1,010	-2.28%
2024/11/19	19	385.03	33.2	388.23	393.00	-14.2	953	-1.49%
2024/11/18	1	381.85	2.6	383.35	384.00	-1.6	906	-0.17%
2024/11/15	3.1	379.29	2.7	380.59	378.00	0.4	871	0.05%
2024/11/14	1	379.40	2	375.94	378.00	-0.9	853	-0.11%
2024/11/13	30.3	366.23	21.3	373.78	378.00	9	816	1.11%
2024/11/12	0.1	345.50	0.1	352.50	345.00	0.1	741	0.01%
2024/11/11	2	342.68	1	347.50	346.00	1	751	0.14%
2024/11/08	0.2	356.18	2	355.75	346.50	-1.8	742	-0.25%
2024/11/07	0	0.00	1	349.50	349.00	-1	729	-0.14%
2024/11/06	0	344.50	0	0.00	342.50	0	732	0.00%
2024/11/05	0	342.00	0.4	342.00	340.50	-0.4	753	-0.06%
2024/11/04	0	342.00	0	0.00	342.50	0	798	0.00%
2024/11/01	0	342.78	3	342.50	345.00	-3	843	-0.35%
2024/10/30	2	340.24	1	347.00	338.00	1	848	0.12%
2024/10/29	0	341.00	0	343.00	345.00	0	858	0.00%
2024/10/28	1.1	342.41	0	343.00	343.50	1.1	877	0.12%
2024/10/25	0	344.00	0	344.00	343.50	0	892	0.00%
2024/10/24	0.1	347.00	1.1	347.93	347.00	-1	914	-0.10%
2024/10/23	0	0.00	1	349.50	347.00	-1	926	-0.11%
2024/10/22	0	344.80	1.5	346.22	347.00	-1.4	936	-0.15%
2024/10/18	0	337.00	0	0.00	338.00	0	983	0.00%
2024/10/17	1	334.51	0	0.00	334.50	1	1,013	0.10%
2024/10/16	0.1	338.26	2	340.25	342.00	-1.9	1,037	-0.18%
2024/10/15	0.1	338.03	3.6	335.94	340.50	-3.5	1,044	-0.34%
2024/10/14	0.2	325.39	0	0.00	329.00	0.2	1,057	0.01%
2024/10/11	0.4	331.56	0	0.00	334.00	0.4	1,160	0.04%
2024/10/09	0	328.17	1	329.50	326.50	-1	1,213	-0.08%
2024/10/07	0	0.00	3	324.83	328.00	-3	1,270	-0.24%
2024/10/04	0	318.07	1	318.00	318.50	-1	1,300	-0.07%
2024/10/01	3	315.18	0	0.00	312.00	3	1,322	0.23%
2024/09/30	1	321.02	0	0.00	319.00	1	1,357	0.07%
2024/09/27	2.1	328.26	0.7	327.00	323.50	1.4	1,416	0.10%
2024/09/26	0	331.29	0	0.00	330.00	0	1,507	0.00%
2024/09/25	2	325.02	1.3	324.58	324.00	0.7	1,531	0.05%
2024/09/24	3	319.85	0.1	322.00	320.50	2.9	1,536	0.19%
2024/09/23	0	325.00	25	320.86	320.50	-25	1,536	-1.63%
2024/09/20	1	321.65	0	0.00	321.50	1	1,544	0.07%
2024/09/19	0	329.50	0	0.00	323.50	0	1,541	0.00%
2024/09/18	1.1	320.51	3	326.33	323.50	-1.9	1,546	-0.12%
2024/09/16	2.1	319.83	0	0.00	320.50	2.1	1,559	0.13%
2024/09/13	1	329.58	0.3	331.55	329.50	0.7	1,563	0.04%
2024/09/12	1.6	339.33	0	0.00	338.00	1.6	1,577	0.10%
2024/09/11	0	341.50	1	341.99	340.00	-1	1,585	-0.06%
2024/09/10	0	340.00	0.1	342.71	341.50	-0.1	1,589	-0.01%
2024/09/09	0	346.00	0.1	346.00	346.00	-0.1	1,594	-0.01%
2024/09/06	90	344.53	0	0.00	348.00	90	1,606	5.60%
2024/09/05	0.1	345.25	0	344.50	339.50	0	1,614	0.00%
2024/09/04	1	346.98	2.3	346.84	346.00	-1.3	1,628	-0.08%
2024/09/03	0.1	347.18	0	347.00	348.00	0.1	1,618	0.01%
2024/09/02	1	344.50	0	0.00	345.00	1	1,629	0.06%
2024/08/30	0	345.00	0	0.00	344.50	0	1,662	0.00%
2024/08/29	0.1	343.50	0	0.00	342.50	0.1	1,678	0.01%
2024/08/28	0	344.00	0	0.00	343.50	0	1,713	0.00%
2024/08/27	1.2	341.02	0	0.00	344.00	1.2	1,748	0.07%
2024/08/26	1	347.99	2	347.99	343.50	-1	1,761	-0.06%
2024/08/23	0	336.50	1	341.50	341.50	-1	1,757	-0.06%
2024/08/22	0.3	338.55	9	337.50	337.50	-8.7	1,768	-0.49%
2024/08/21	0	341.28	0	340.00	341.50	0	1,810	0.00%
2024/08/20	0	340.17	0	339.50	338.00	0	1,840	0.00%
2024/08/19	0	0.00	0.1	339.50	337.50	-0.1	1,897	-0.01%
2024/08/16	0	335.38	1.1	332.39	332.00	-1.1	1,931	-0.06%
2024/08/15	0.1	334.37	0	0.00	332.50	0.1	1,996	0.00%
2024/08/13	1.1	332.14	1.5	334.40	334.00	-0.4	2,136	-0.02%
2024/08/12	0	325.50	0	0.00	325.50	0	2,142	0.00%
2024/08/09	0	322.74	0	322.86	319.50	0	2,150	0.00%
2024/08/08	0	317.05	0	0.00	316.00	0	2,169	0.00%
2024/08/07	0	0.00	1	321.50	328.00	-1	2,215	-0.05%
2024/08/06	3.2	299.90	3.5	297.24	303.00	-0.3	2,222	-0.01%
2024/08/05	5.1	304.68	1	319.94	308.50	4.1	2,194	0.19%
2024/08/02	0	337.00	0	0.00	337.00	0	2,173	0.00%
2024/08/01	1	340.96	3	340.99	340.00	-2	2,182	-0.09%
2024/07/31	0	330.47	0	337.00	341.00	0	2,188	0.00%
2024/07/30	0	334.35	0	0.00	334.00	0	2,173	0.00%
2024/07/29	0.1	333.38	2.1	337.08	334.00	-2	2,175	-0.09%
2024/07/26	32.1	328.47	0	325.00	327.00	32	2,178	1.47%
2024/07/23	0.6	330.61	1.2	332.22	330.50	-0.6	2,183	-0.03%
2024/07/22	2.1	315.51	1.3	320.19	321.00	0.8	2,191	0.04%
2024/07/19	1.1	326.02	3.4	325.74	321.50	-2.3	2,169	-0.10%
2024/07/18	1.2	320.40	4.5	321.22	326.00	-3.3	2,194	-0.15%
2024/07/17	0.1	329.51	3.4	329.35	328.50	-3.3	2,184	-0.15%
2024/07/16	45	330.55	0.4	333.44	330.50	44.6	2,201	2.03%
2024/07/15	2.1	330.48	0.2	331.63	331.50	2	2,260	0.09%
2024/07/12	23.3	334.42	5	337.70	332.50	18.3	2,289	0.80%
2024/07/11	7.3	370.96	76	372.63	373.00	-68.7	2,240	-3.07%
2024/07/10	4.2	376.87	3	379.32	376.50	1.2	2,224	0.05%
2024/07/09	12.8	380.95	6.5	377.63	380.50	6.3	2,223	0.28%
2024/07/08	10	382.05	19.1	381.32	382.00	-9.1	2,240	-0.41%
2024/07/05	4.1	388.48	2.1	386.00	386.00	2	2,225	0.09%
2024/07/04	806.1	389.34	12.4	387.42	388.50	793.7	2,237	35.48%	大買/鉅額交易
2024/07/03	5.5	377.99	2.6	375.88	380.50	2.9	2,216	0.13%
2024/07/02	8.2	372.33	2.1	375.81	366.00	6.1	2,181	0.28%
2024/07/01	4.2	373.34	2.3	372.19	373.50	1.9	2,116	0.09%
2024/06/28	1.1	363.55	2	363.75	366.00	-0.9	2,157	-0.04%
2024/06/27	0	364.35	1.2	365.39	364.00	-1.1	2,194	-0.05%
2024/06/26	0.2	362.56	1	361.01	363.50	-0.9	2,359	-0.04%
2024/06/25	1.2	355.74	1	360.00	357.50	0.2	2,499	0.01%
2024/06/24	1.1	360.45	8	361.31	361.50	-6.9	2,650	-0.26%
2024/06/21	9.6	358.45	0	0.00	356.00	9.6	2,671	0.36%
2024/06/20	6.4	369.04	0.2	370.00	365.50	6.3	2,671	0.24%
2024/06/19	11.2	364.18	9	365.39	367.50	2.2	2,704	0.08%
2024/06/18	2.2	360.52	1	364.89	360.00	1.2	2,733	0.04%
2024/06/17	0.1	360.12	2	359.25	360.00	-1.9	2,852	-0.07%
2024/06/14	5.4	354.50	1.1	356.08	355.50	4.4	2,915	0.15%
2024/06/13	8.5	360.72	13.6	359.98	358.00	-5.1	2,946	-0.17%
2024/06/12	3.1	357.06	0	0.00	360.00	3.1	2,974	0.10%
2024/06/11	2	359.47	12	357.17	360.00	-10	2,996	-0.33%
2024/06/07	18.1	351.68	0	0.00	351.50	18.1	3,014	0.60%
2024/06/06	3.1	352.14	0	0.00	351.00	3.1	3,071	0.10%
2024/06/05	5.3	357.18	0.2	361.50	354.50	5.1	3,131	0.16%
2024/06/04	0.5	364.01	0	0.00	364.00	0.5	3,297	0.02%
2024/06/03	12.6	361.02	2.3	364.62	364.00	10.3	3,369	0.31%
2024/05/31	3.1	365.30	10.9	364.24	365.50	-7.8	3,383	-0.23%
2024/05/30	0.1	358.04	5.1	357.11	358.00	-5	3,365	-0.15%
2024/05/29	1.1	351.17	1	355.00	353.00	0.1	3,374	0.00%
2024/05/28	4.3	350.98	0	0.00	352.50	4.3	3,398	0.13%
2024/05/27	6.5	353.91	1	361.00	352.00	5.5	3,393	0.16%
2024/05/24	5.4	353.02	19	353.13	354.50	-13.6	3,368	-0.40%
2024/05/23	2.6	357.39	0.1	360.38	355.50	2.4	3,344	0.07%
2024/05/22	0.1	356.82	5	358.30	361.00	-4.9	3,293	-0.15%
2024/05/21	2	349.49	4.1	352.29	351.50	-2.1	3,255	-0.06%
2024/05/20	6.8	345.60	1.2	351.35	346.00	5.5	3,190	0.17%
2024/05/17	9.3	356.22	2.1	360.37	353.00	7.3	3,103	0.23%
2024/05/16	2.2	364.79	0	0.00	362.50	2.2	3,050	0.07%
2024/05/15	0.1	366.04	0	0.00	365.00	0.1	3,043	0.00%
2024/05/14	1.3	362.87	3	364.83	361.50	-1.7	3,062	-0.05%
2024/05/13	10.6	355.60	3.2	355.28	355.00	7.4	3,046	0.24%
2024/05/10	3.6	378.91	1	379.00	375.00	2.6	2,993	0.09%
2024/05/09	0.3	384.34	1	384.93	383.50	-0.8	2,969	-0.03%
2024/05/08	1.4	384.11	1.4	388.64	383.00	0	2,953	0.00%
2024/05/07	3.5	385.20	1	386.50	387.00	2.5	2,937	0.08%
2024/05/06	1.3	395.43	3	396.33	389.00	-1.7	2,927	-0.06%
2024/05/03	2.2	395.59	1	398.00	394.50	1.2	2,912	0.04%
2024/05/02	2.6	390.77	1.1	391.69	390.50	1.5	2,902	0.05%
2024/04/30	3.3	399.63	0.1	398.59	395.00	3.2	2,893	0.11%
2024/04/29	0	405.49	0.1	407.39	405.50	-0.1	2,869	0.00%
2024/04/26	1.1	407.53	1.4	411.33	408.00	-0.2	2,860	-0.01%
2024/04/25	1.1	413.70	3	410.85	408.00	-2	2,850	-0.07%
2024/04/24	2.2	402.50	1.6	407.77	412.50	0.6	2,846	0.02%
2024/04/23	0.1	400.01	1.2	402.53	401.50	-1.2	2,825	-0.04%
2024/04/22	2.3	388.17	5.5	403.37	394.50	-3.1	2,809	-0.11%
2024/04/19	6.9	402.61	4.4	401.33	399.50	2.5	2,769	0.09%
2024/04/18	13.5	419.14	9.4	423.56	418.00	4.2	2,694	0.15%
2024/04/17	10.3	428.37	20.4	428.06	432.00	-10	2,650	-0.38%
2024/04/16	3.3	406.57	4	410.22	407.50	-0.7	2,599	-0.03%
2024/04/15	3.2	411.31	7.4	416.58	416.00	-4.2	2,570	-0.16%
2024/04/12	44.1	413.73	15.2	413.38	415.50	28.9	2,540	1.14%
2024/04/11	5.5	397.13	3.3	399.71	401.50	2.2	2,506	0.09%
2024/04/10	3.2	401.07	9.3	405.64	404.50	-6.1	2,509	-0.24%
2024/04/09	2.3	396.19	3	398.33	399.50	-0.7	2,478	-0.03%
2024/04/08	2.4	391.13	2.2	393.02	394.50	0.3	2,455	0.01%
2024/04/03	4.4	399.74	3.3	401.00	398.00	1.1	2,438	0.05%
2024/04/02	3.1	396.65	9.5	401.55	406.50	-6.4	2,411	-0.26%
2024/04/01	5.6	388.21	8.6	390.85	390.00	-3	2,348	-0.13%
2024/03/29	12.2	390.66	31.8	394.59	393.00	-19.6	2,311	-0.85%
2024/03/28	18.8	402.60	19.1	397.52	388.50	-0.3	2,155	-0.01%
2024/03/27	41.2	398.10	13.9	395.68	400.00	27.3	2,033	1.34%
2024/03/26	1.8	377.67	4.9	369.19	377.50	-3.2	1,904	-0.17%
2024/03/25	0.8	385.81	0.1	391.00	380.50	0.7	1,897	0.04%
2024/03/22	7.3	385.86	3.3	385.82	380.50	4	1,902	0.21%
2024/03/21	5.3	410.11	11.1	406.85	409.50	-5.8	1,894	-0.31%
2024/03/20	21.4	428.41	1.1	438.40	413.00	20.3	1,870	1.08%
2024/03/19	5.3	407.79	2.2	411.91	414.00	3.1	1,781	0.17%
2024/03/18	1.2	368.95	9.4	368.57	376.50	-8.2	1,774	-0.46%
2024/03/15	9.4	346.38	34	374.38	342.50	-24.6	1,808	-1.36%
2024/03/14	5.7	397.97	6.9	392.25	378.00	-1.2	1,779	-0.07%
2024/03/13	0.4	413.53	2.7	409.22	419.50	-2.4	1,743	-0.14%
2024/03/12	4.5	392.00	5.5	396.46	398.00	-1	1,706	-0.06%
2024/03/11	7	378.07	11.3	376.15	385.50	-4.3	1,649	-0.26%
2024/03/08	104.6	377.27	47.2	381.32	389.50	57.4	1,580	3.63%	大買/
2024/03/07	7.6	341.52	12.3	347.86	358.50	-4.6	1,391	-0.33%
2024/03/06	3.9	321.56	6.3	324.38	326.00	-2.4	1,316	-0.18%
2024/03/05	68.1	309.49	2	308.75	309.50	66.1	1,278	5.17%
2024/03/04	1.9	302.59	0	305.00	303.50	1.9	1,268	0.15%
2024/03/01	61.7	300.46	5.2	299.22	297.00	56.5	1,252	4.51%
2024/02/29	0	294.50	0.2	294.50	293.50	-0.2	1,228	-0.01%
2024/02/27	0.7	291.50	4	295.00	295.00	-3.3	1,221	-0.27%
2024/02/26	0.2	291.00	0	294.00	290.50	0.2	1,208	0.02%
2024/02/23	0.1	291.93	1.1	291.04	289.00	-1	1,202	-0.09%
2024/02/22	0.4	287.14	3	287.00	288.00	-2.7	1,198	-0.22%
2024/02/21	0	285.00	0.3	286.10	285.00	-0.3	1,194	-0.02%
2024/02/20	6	285.25	14	283.08	283.00	-8	1,197	-0.67%
2024/02/19	0.4	281.75	0	0.00	281.00	0.4	1,195	0.04%
2024/02/16	9.1	284.18	2.2	283.57	282.00	7	1,205	0.58%
2024/02/15	12.5	291.16	4	290.12	292.00	8.5	1,198	0.71%
2024/02/05	3	279.99	3.5	279.79	280.00	-0.4	1,182	-0.04%
2024/02/02	0	0.00	1	275.50	278.00	-1	1,192	-0.08%
2024/02/01	4.5	274.12	0.2	274.97	274.00	4.3	1,199	0.36%
2024/01/31	0	277.50	2	278.25	277.00	-2	1,206	-0.17%
2024/01/30	3.1	280.64	3	279.17	277.50	0.1	1,214	0.00%
2024/01/29	0.1	280.00	1.7	276.65	281.00	-1.6	1,213	-0.13%
2024/01/26	3	272.50	1	274.50	274.50	2	1,211	0.17%
2024/01/25	0.1	273.05	0.2	273.50	273.00	-0.1	1,227	-0.01%
2024/01/24	3.4	274.13	0	0.00	271.50	3.4	1,242	0.27%
2024/01/23	0.1	277.00	0	0.00	276.00	0.1	1,248	0.00%
2024/01/22	0.1	278.50	0	0.00	280.00	0.1	1,270	0.00%
2024/01/19	0.3	274.16	0.4	276.00	275.00	-0.1	1,281	-0.01%
2024/01/18	11	277.41	0.3	273.80	278.00	10.8	1,284	0.84%
2024/01/17	0	279.17	1.3	277.89	275.50	-1.3	1,284	-0.10%
2024/01/16	1	278.00	3	278.50	279.00	-2	1,269	-0.16%
2024/01/15	21	277.00	2	276.99	277.00	19	1,274	1.49%
2024/01/11	1.2	271.43	2	272.75	274.50	-0.8	1,299	-0.06%
2024/01/09	1.3	272.66	0.2	273.88	274.00	1.1	1,302	0.08%
2024/01/08	11.2	270.00	0	0.00	270.00	11.2	1,298	0.86%
2024/01/05	1.2	270.00	0.1	271.50	271.00	1.1	1,321	0.09%
2024/01/04	0	0.00	1.1	269.13	273.00	-1.1	1,364	-0.08%
2024/01/03	0	266.43	3.4	267.49	267.50	-3.4	1,353	-0.25%
2024/01/02	0.1	266.10	0.2	266.75	265.50	-0.1	1,348	-0.01%
2023/12/29	1.1	263.16	1	266.00	264.50	0.1	1,352	0.01%
2023/12/28	2.3	263.57	2.1	265.26	262.00	0.1	1,353	0.01%
2023/12/27	2.2	264.63	0	0.00	263.00	2.2	1,350	0.16%
2023/12/26	1	265.00	2.2	268.27	268.00	-1.2	1,342	-0.09%
2023/12/25	0.1	268.62	1	270.49	267.00	-0.9	1,336	-0.07%
2023/12/22	3.2	269.06	0.1	271.50	272.50	3.1	1,328	0.23%
2023/12/21	2.1	268.02	0	0.00	270.50	2.1	1,302	0.16%
2023/12/20	1.1	271.80	0	0.00	272.00	1.1	1,276	0.08%
2023/12/19	1.1	270.34	2	268.74	269.50	-1	1,250	-0.08%
2023/12/18	0	275.50	0.1	272.50	273.00	0	1,224	0.00%
2023/12/15	11.3	273.55	0.4	274.99	273.00	10.9	1,197	0.91%
2023/12/14	0.1	280.30	4.7	279.02	282.50	-4.7	1,190	-0.39%
2023/12/13	2.2	278.17	2.2	275.19	276.00	0	1,177	0.00%
2023/12/12	2.2	264.70	6.5	266.42	270.00	-4.3	1,144	-0.38%
2023/12/11	1	254.35	2	251.95	254.00	-1	1,119	-0.09%
2023/12/08	1	248.50	1	248.50	249.50	0	1,132	0.00%
2023/12/07	0.4	247.51	0	0.00	247.50	0.4	1,184	0.03%
2023/12/06	0.2	247.82	2.4	249.00	250.00	-2.2	1,208	-0.19%
2023/12/05	1	245.98	0	0.00	245.50	1	1,218	0.08%
2023/12/04	0.2	249.50	2.1	249.50	249.00	-1.9	1,256	-0.15%
2023/12/01	1.3	246.13	5	246.00	248.00	-3.7	1,269	-0.29%
2023/11/30	3.2	245.05	1	246.00	244.50	2.1	1,268	0.17%
2023/11/29	0.1	247.50	1	248.00	248.00	-0.9	1,263	-0.07%
2023/11/28	2.1	245.48	2	246.50	247.50	0.1	1,264	0.01%
2023/11/27	2	246.00	5	245.30	246.50	-3	1,260	-0.24%
2023/11/24	0.1	244.92	0	244.00	244.50	0	1,260	0.00%
2023/11/23	0.4	242.57	0	0.00	243.00	0.4	1,265	0.03%
2023/11/21	4	247.00	0	0.00	245.50	4	1,275	0.31%
2023/11/20	2	244.25	1.2	243.58	243.00	0.8	1,271	0.06%
2023/11/17	0	242.50	1	243.00	242.00	-1	1,274	-0.08%
2023/11/16	0.1	242.50	2	244.50	242.50	-1.9	1,286	-0.15%
2023/11/15	0.2	243.11	0	0.00	242.00	0.2	1,293	0.01%
2023/11/14	2.5	245.35	2	243.06	243.00	0.4	1,295	0.03%
2023/11/13	2.1	245.69	1.5	245.00	246.00	0.6	1,320	0.04%
2023/11/10	2	248.25	2.1	247.04	246.00	-0.1	1,331	-0.01%
2023/11/09	0	0.00	3	244.00	244.50	-3	1,328	-0.23%
2023/11/08	3.8	243.24	7.1	244.29	243.00	-3.3	1,347	-0.24%
2023/11/07	0.5	247.51	4	249.13	247.00	-3.5	1,355	-0.26%
2023/11/06	5	249.30	2	249.75	249.00	3	1,368	0.22%
2023/11/03	2.4	249.25	1	247.51	247.00	1.4	1,388	0.10%
2023/11/02	0	0.00	3.1	247.47	249.00	-3.1	1,395	-0.22%
2023/11/01	2	245.00	6	244.17	245.00	-4	1,432	-0.28%
2023/10/31	71.7	240.34	13	241.73	240.00	58.7	1,438	4.08%
2023/10/30	2.2	245.20	3.3	246.18	241.00	-1	1,449	-0.07%
2023/10/27	107.6	242.36	3.2	242.44	242.00	104.4	1,463	7.14%	大買/鉅額交易
2023/10/26	1	238.50	1.1	237.43	237.00	-0.1	1,477	-0.01%
2023/10/25	0	0.00	0.2	238.75	236.50	-0.2	1,469	-0.01%
2023/10/24	2	238.50	0.1	236.64	238.00	1.9	1,463	0.13%
2023/10/23	0.1	239.00	1	239.00	237.00	-0.9	1,467	-0.06%
2023/10/20	43	238.56	0.2	236.89	238.50	42.8	1,467	2.92%
2023/10/19	0	232.00	0.2	235.00	235.00	-0.2	1,470	-0.01%
2023/10/18	1.2	236.06	0	0.00	235.00	1.2	1,474	0.08%
2023/10/17	0.3	238.41	0	0.00	238.50	0.3	1,475	0.02%
2023/10/16	1	238.48	1	239.00	239.00	0	1,508	0.00%
2023/10/13	2.4	242.40	3	239.30	238.00	-0.6	1,514	-0.04%
2023/10/12	3.2	233.59	5.2	236.68	238.50	-2	1,501	-0.13%
2023/10/11	0.1	223.52	2.3	223.89	222.50	-2.2	1,461	-0.15%
2023/10/06	2.2	221.21	1	222.00	221.00	1.2	1,499	0.08%
2023/10/05	5	223.70	1	223.00	223.00	4	1,533	0.26%
2023/10/04	0.5	226.33	3	225.50	226.00	-2.6	1,551	-0.16%
2023/10/03	1.2	228.21	0	0.00	228.00	1.2	1,572	0.07%
2023/09/28	19.1	227.50	0	229.00	227.50	19.1	1,592	1.20%
2023/09/26	19	228.00	0	228.50	228.00	19	1,617	1.17%
2023/09/25	0.5	230.50	1	231.00	230.00	-0.5	1,617	-0.03%
2023/09/22	0.3	227.50	0	0.00	229.50	0.3	1,614	0.02%
2023/09/21	1	228.50	5.1	229.47	228.50	-4.1	1,614	-0.25%
2023/09/20	26	230.04	4.2	230.22	230.00	21.8	1,618	1.35%
2023/09/19	1.1	234.55	2	237.75	234.50	-0.9	1,620	-0.06%
2023/09/18	6.1	237.16	5.4	235.53	232.50	0.7	1,608	0.04%
2023/09/15	6.1	238.91	9.5	237.41	236.50	-3.4	1,600	-0.21%
2023/09/14	3.1	234.83	13.3	232.78	235.50	-10.2	1,591	-0.64%
2023/09/13	3	224.69	6	228.66	228.00	-3	1,559	-0.19%
2023/09/12	8.2	222.48	7.6	222.95	222.00	0.6	1,613	0.04%
2023/09/11	1.3	232.50	3.2	232.91	233.00	-2	1,576	-0.12%
2023/09/08	2.4	231.36	0.5	230.10	230.00	1.9	1,581	0.12%
2023/09/07	3.2	231.10	3.2	230.66	230.50	0	1,602	0.00%
2023/09/06	0.1	224.33	5.1	226.90	225.50	-5	1,569	-0.32%
2023/09/05	1.5	223.37	2	223.00	223.00	-0.5	1,554	-0.03%
2023/09/04	0	0.00	1	218.01	220.50	-1	1,541	-0.07%
2023/09/01	28	218.09	1	218.50	218.00	27	1,537	1.76%
2023/08/31	0.1	216.33	0	0.00	217.50	0.1	1,535	0.00%
2023/08/30	1	218.00	2	216.75	216.50	-1	1,538	-0.06%
2023/08/29	2.1	216.52	4	216.50	217.00	-2	1,550	-0.13%
2023/08/28	3.1	216.16	1.1	214.54	214.00	2	1,546	0.13%
2023/08/25	2	219.01	3	220.00	220.00	-1	1,537	-0.06%
2023/08/24	4	220.00	4	219.88	218.50	0	1,535	0.00%
2023/08/23	1	219.00	3.1	219.01	221.00	-2	1,542	-0.13%
2023/08/22	3.7	219.43	13.8	219.07	218.50	-10.1	1,541	-0.66%
2023/08/21	0	0.00	2.1	222.47	222.50	-2.1	1,535	-0.14%
2023/08/18	16	225.13	0.2	230.71	225.00	15.8	1,527	1.03%
2023/08/17	10	229.48	5.5	230.11	230.50	4.5	1,520	0.30%
2023/08/16	0.1	223.92	5	223.51	225.00	-5	1,489	-0.33%
2023/08/15	1.4	224.66	1	223.50	223.50	0.4	1,474	0.03%
2023/08/14	5.6	223.51	10.2	223.70	223.50	-4.6	1,467	-0.31%
2023/08/11	1.4	223.07	3.2	224.86	223.50	-1.8	1,452	-0.12%
2023/08/10	2.4	227.64	9.3	228.12	228.00	-6.9	1,439	-0.48%
2023/08/09	11.1	227.43	1.1	224.95	225.50	10	1,439	0.69%
2023/08/08	4.3	231.71	1.1	230.62	232.00	3.3	1,415	0.23%
2023/08/07	6.3	231.71	7.2	232.68	234.00	-0.9	1,407	-0.06%
2023/08/04	0.2	223.70	2	224.50	225.50	-1.8	1,365	-0.13%
2023/08/02	0.5	222.00	2	226.50	221.00	-1.6	1,351	-0.11%
2023/08/01	13.1	222.99	6	222.00	222.00	7.1	1,331	0.53%
2023/07/31	2.1	220.28	3.2	220.41	220.50	-1.1	1,313	-0.09%
2023/07/28	0	215.41	1	216.00	216.00	-1	1,295	-0.07%
2023/07/27	0	214.00	1.2	213.92	214.50	-1.2	1,289	-0.09%
2023/07/26	1	211.51	2	212.48	212.00	-1	1,291	-0.08%
2023/07/25	6	210.33	9	210.72	211.00	-3	1,294	-0.23%
2023/07/24	8	212.06	0	0.00	212.50	8	1,296	0.62%
2023/07/21	3.3	213.36	3	213.17	214.00	0.3	1,299	0.02%
2023/07/20	0	0.00	3	212.50	213.50	-3	1,303	-0.23%
2023/07/19	2.3	209.30	3	210.17	209.50	-0.7	1,297	-0.05%
2023/07/18	3.1	208.17	1	208.50	208.50	2.1	1,277	0.16%
2023/07/17	70	208.07	4	209.75	208.00	66	1,262	5.23%
2023/07/14	2.1	209.60	4.1	210.83	210.50	-2	1,257	-0.16%
2023/07/13	6	206.50	12.1	206.35	207.00	-6.1	1,254	-0.49%
2023/07/12	15.3	219.54	6	219.33	219.50	9.3	1,218	0.76%
2023/07/11	16.1	222.13	9.5	222.39	221.50	6.6	1,191	0.56%
2023/07/10	2	225.75	10	225.00	225.00	-8	1,188	-0.67%
2023/07/07	0	0.00	0.1	223.50	223.50	-0.1	1,167	0.00%
2023/07/06	2	223.50	2.2	225.70	225.50	-0.2	1,163	-0.02%
2023/07/05	2	226.47	2	225.50	225.00	0	1,156	0.00%
2023/07/04	0	223.00	1	222.00	223.00	-1	1,141	-0.08%
2023/07/03	4.1	220.12	9	219.56	220.00	-4.9	1,131	-0.43%
2023/06/30	0	0.00	1.2	218.83	218.00	-1.2	1,139	-0.11%
2023/06/29	2.1	218.27	0	0.00	218.00	2.1	1,157	0.18%
2023/06/28	222	220.45	4	220.50	220.00	218	1,180	18.47%	大買/鉅額交易
2023/06/27	1.1	218.06	2	218.75	218.50	-0.9	1,226	-0.08%
2023/06/26	1.2	216.23	0	0.00	217.00	1.2	1,305	0.09%
2023/06/21	2	216.51	3.2	217.34	217.50	-1.1	1,335	-0.09%
2023/06/20	17.6	214.07	4.1	214.63	213.50	13.6	1,329	1.02%
2023/06/19	7	218.33	16	218.13	217.50	-9	1,317	-0.68%
2023/06/16	48.9	221.66	114.6	220.25	220.00	-65.6	1,323	-4.96%	大賣/
2023/06/15	10.3	233.95	1	235.50	234.50	9.3	1,272	0.73%
2023/06/14	6.7	235.81	8.1	238.36	236.50	-1.4	1,301	-0.11%
2023/06/13	17.1	233.91	39.5	235.68	233.00	-22.4	1,291	-1.73%
2023/06/12	1.5	227.16	5	227.90	229.50	-3.5	1,263	-0.28%
2023/06/09	3	226.33	5	225.80	226.50	-2	1,259	-0.16%
2023/06/08	1.3	223.00	0.1	223.00	223.50	1.2	1,268	0.09%
2023/06/07	0	0.00	8	222.50	223.50	-8	1,282	-0.62%
2023/06/06	5	221.40	14.3	221.09	221.00	-9.3	1,285	-0.72%
2023/06/05	3.1	223.84	2.1	223.52	223.50	1	1,285	0.08%
2023/06/02	9.3	226.10	5.3	225.43	224.50	4.1	1,286	0.32%
2023/06/01	0	0.00	2.3	228.02	229.00	-2.3	1,278	-0.18%
2023/05/31	2	228.75	2.3	229.00	229.00	-0.3	1,289	-0.02%
2023/05/30	1	227.00	1	228.00	227.50	0	1,285	0.00%
2023/05/29	3	226.84	3.5	227.88	227.50	-0.5	1,294	-0.04%
2023/05/26	12.1	226.24	1	224.50	224.50	11.1	1,282	0.87%
2023/05/25	5.6	223.38	7.2	224.81	226.50	-1.7	1,290	-0.13%
2023/05/24	3.1	222.68	1	223.00	223.00	2	1,287	0.16%
2023/05/23	2	222.51	4	223.50	224.50	-2	1,297	-0.15%
2023/05/22	3.1	219.20	4.8	220.67	220.00	-1.7	1,303	-0.13%
2023/05/19	5	219.00	1.1	219.09	219.00	3.9	1,304	0.30%
2023/05/18	4	221.75	1.1	220.12	220.00	3	1,308	0.23%
2023/05/17	4	220.14	1	222.00	221.00	3	1,319	0.23%
2023/05/16	13.1	222.31	1	221.50	221.50	12.1	1,325	0.91%
2023/05/15	29.1	224.94	1.2	224.17	224.00	27.9	1,342	2.08%
2023/05/12	3.8	225.59	7	226.29	227.00	-3.2	1,335	-0.24%
2023/05/11	1.8	227.07	2.2	225.91	225.00	-0.4	1,334	-0.03%
2023/05/10	24	225.10	12.3	226.04	226.50	11.7	1,335	0.88%
2023/05/09	11	223.77	2	224.25	224.00	9	1,333	0.67%
2023/05/08	19.1	222.45	0.1	222.00	223.00	19.1	1,334	1.43%
2023/05/05	6	225.58	6.2	224.10	223.50	-0.2	1,335	-0.01%
2023/05/04	0.3	218.70	12.1	219.36	220.00	-11.9	1,332	-0.89%
2023/05/03	0	0.00	1	217.50	217.50	-1	1,342	-0.08%
2023/05/02	0	0.00	4	216.75	217.50	-4	1,360	-0.29%
2023/04/28	1.2	216.04	0.2	216.42	216.50	1	1,385	0.07%
2023/04/27	0	0.00	12	216.54	215.50	-12	1,376	-0.87%
2023/04/25	0	212.00	0	0.00	212.50	0	1,367	0.00%
2023/04/24	3.1	214.52	3	215.00	215.00	0.1	1,373	0.01%
2023/04/21	0	0.00	6.1	213.16	212.00	-6.1	1,416	-0.43%
2023/04/20	1	211.00	0	0.00	210.00	1	1,397	0.07%
2023/04/19	3	211.83	4	211.63	211.50	-1	1,406	-0.07%
2023/04/18	3.1	210.02	1.2	210.13	210.00	1.9	1,395	0.14%
2023/04/17	0.1	213.00	1.1	215.90	212.50	-1	1,382	-0.07%
2023/04/14	0	217.00	0.1	217.50	216.50	-0.1	1,364	-0.01%
2023/04/13	0	216.00	4.3	216.59	216.50	-4.2	1,352	-0.31%
2023/04/12	2.2	213.40	2.2	212.91	214.00	0	1,332	0.00%
2023/04/11	0.6	212.58	1	211.00	211.00	-0.4	1,327	-0.03%
2023/04/10	0	0.00	5.1	212.81	212.50	-5.1	1,320	-0.39%
2023/04/07	2	212.25	3	210.83	210.50	-1	1,310	-0.08%
2023/04/06	0	209.04	1	210.50	210.00	-1	1,310	-0.08%
2023/03/31	0.6	211.61	3	211.83	211.50	-2.5	1,308	-0.19%
2023/03/30	4	210.00	3	210.83	210.50	1	1,303	0.08%
2023/03/29	14.1	207.38	7	207.07	207.00	7.1	1,291	0.55%
2023/03/28	2.1	205.33	0.3	205.40	204.50	1.8	1,274	0.14%
2023/03/27	18	206.65	38	206.79	209.00	-20	1,234	-1.62%
2023/03/24	14.6	214.50	0.7	214.50	214.50	13.9	1,143	1.22%
2023/03/23	6.3	238.78	6.1	238.68	238.00	0.2	1,106	0.02%
2023/03/22	1.8	238.86	4.1	238.61	238.50	-2.2	1,101	-0.20%
2023/03/21	7.9	238.98	6	237.92	239.00	1.9	1,118	0.17%
2023/03/20	6.1	233.62	9	234.11	236.50	-2.9	1,104	-0.26%
2023/03/17	1.6	223.67	1.1	225.88	228.00	0.6	1,073	0.06%
2023/03/16	2.5	221.33	2.7	220.19	221.00	-0.2	1,034	-0.02%
2023/03/15	2.4	225.92	1.6	224.74	224.00	0.8	1,033	0.08%
2023/03/14	1.1	227.05	0.1	228.38	224.00	1	1,031	0.09%
2023/03/13	0.6	226.03	1.1	225.82	229.00	-0.5	1,029	-0.05%
2023/03/10	0.2	229.90	5	228.00	228.50	-4.8	1,016	-0.47%
2023/03/09	1	234.50	0	0.00	234.50	1	1,009	0.10%
2023/03/08	0.1	232.00	1.1	233.55	233.50	-1.1	1,008	-0.10%
2023/03/07	2	233.50	1	234.50	235.00	1	1,002	0.10%
2023/03/06	1	230.50	7.2	232.10	233.00	-6.2	998	-0.62%
2023/03/03	4	233.87	3	229.17	229.50	1	991	0.10%
2023/03/02	0.1	228.01	2.7	229.93	230.00	-2.6	981	-0.27%
2023/03/01	0	229.00	2.1	229.24	229.50	-2.1	978	-0.21%
2023/02/24	0	225.00	1.2	225.37	225.50	-1.1	967	-0.12%
2023/02/23	1	227.50	2.3	227.20	225.00	-1.3	965	-0.14%
2023/02/22	1.2	222.43	1	220.50	223.50	0.2	956	0.02%
2023/02/21	0.3	219.33	1.2	220.92	223.00	-0.9	949	-0.09%
2023/02/20	0.2	218.00	6	219.83	220.00	-5.8	952	-0.61%
2023/02/17	0.1	218.00	0.1	218.83	218.00	0	957	0.00%
2023/02/16	1	220.50	0.1	219.50	219.50	0.9	962	0.09%
2023/02/15	1	217.50	3	218.99	216.00	-2	977	-0.21%
2023/02/14	0	0.00	3.1	218.97	220.00	-3.1	963	-0.32%
2023/02/13	2	213.25	2.3	217.25	218.00	-0.3	945	-0.03%
2023/02/10	0	210.67	1.3	214.20	210.50	-1.2	918	-0.13%
2023/02/09	1	214.50	0.2	214.00	214.50	0.8	902	0.09%
2023/02/08	1.3	214.98	0	215.00	214.50	1.3	897	0.14%
2023/02/07	0	0.00	0.5	211.50	212.50	-0.5	886	-0.05%
2023/02/06	2	209.75	2.1	209.49	211.00	-0.1	874	-0.01%
2023/02/03	0.1	209.00	2.1	208.73	208.00	-2	863	-0.23%
2023/02/02	0.2	209.02	1.5	210.98	210.50	-1.4	855	-0.16%
2023/02/01	6	210.08	3	209.66	210.50	3	834	0.35%
2023/01/31	5.1	204.99	1.2	204.15	206.00	3.9	807	0.49%
2023/01/30	0.1	202.93	2.5	203.83	204.50	-2.4	786	-0.31%
2023/01/17	0	0.00	1.2	196.42	197.50	-1.2	756	-0.16%
2023/01/16	0	196.50	0	0.00	196.50	0	753	0.00%
2023/01/13	0	196.00	2	199.00	195.50	-2	748	-0.27%
2023/01/12	1	199.00	3.4	197.81	199.00	-2.3	757	-0.31%
2023/01/11	2.4	196.38	6.7	196.43	197.00	-4.3	728	-0.59%
2023/01/10	0	187.00	1	188.50	188.00	-1	671	-0.15%
2023/01/09	0	0.00	1.5	187.50	189.00	-1.5	672	-0.23%
2023/01/06	0	0.00	3	184.00	184.00	-3	661	-0.45%
2023/01/03	0	0.00	4	184.13	184.00	-4	682	-0.59%
2022/12/30	0	0.00	0	181.00	183.00	0	681	-0.01%
2022/12/29	0	175.50	0.6	176.50	177.50	-0.6	672	-0.09%
2022/12/28	1.1	177.65	2.1	178.97	177.50	-0.9	668	-0.14%
2022/12/27	0.1	182.00	0	0.00	180.50	0.1	664	0.01%
2022/12/26	3	182.00	2.1	181.00	181.00	0.9	663	0.14%
2022/12/23	1	182.08	0	0.00	182.00	1	669	0.15%
2022/12/22	0	0.00	0	184.50	186.50	0	665	0.00%
2022/12/21	0	0.00	4	185.00	185.00	-4	664	-0.60%
2022/12/20	0	182.50	0	0.00	184.00	0	658	0.00%
2022/12/19	0	0.00	1.3	188.59	188.00	-1.3	651	-0.20%
2022/12/16	0.1	182.70	7.1	183.83	186.00	-7.1	634	-1.11%
2022/12/15	1	183.50	5	183.50	184.00	-4	626	-0.64%
2022/12/14	3	182.00	0	183.00	182.00	3	627	0.47%
2022/12/13	6.6	181.80	9	181.17	179.00	-2.4	630	-0.39%
2022/12/12	0.1	189.00	5	188.40	189.00	-5	606	-0.82%
2022/12/09	0.1	188.50	23	189.15	188.50	-22.9	620	-3.69%
2022/12/08	5	189.39	2.3	188.65	189.50	2.7	633	0.43%
2022/12/07	5.5	188.45	1.3	188.35	187.00	4.2	726	0.57%
2022/12/06	2.5	187.79	0.1	187.50	186.50	2.4	730	0.33%
2022/12/05	3.5	185.34	1.1	186.76	187.00	2.4	718	0.33%
2022/12/02	1.1	180.97	7.8	180.32	181.50	-6.6	701	-0.95%
2022/12/01	0.1	179.00	15.3	179.37	180.00	-15.2	694	-2.19%
2022/11/30	18	178.50	1.2	178.03	179.00	16.8	681	2.47%
2022/11/28	1	175.50	0.2	174.38	176.00	0.8	667	0.12%
2022/11/24	0	0.00	5	176.00	175.50	-5	658	-0.76%
2022/11/23	0.2	174.97	10	175.50	175.00	-9.8	651	-1.51%
2022/11/22	0.3	172.50	0	0.00	175.50	0.3	647	0.05%
2022/11/21	5	173.50	0	0.00	173.50	5	641	0.78%
2022/11/18	11	173.55	1.1	175.97	172.50	9.9	635	1.56%
2022/11/17	10.9	173.08	3.1	173.83	175.00	7.8	627	1.25%
2022/11/16	2	172.50	0.1	173.50	173.50	1.9	623	0.30%
2022/11/15	2.1	172.50	2.6	172.61	172.00	-0.5	603	-0.08%
2022/11/14	0	0.00	2.1	166.71	167.00	-2.1	581	-0.36%
2022/11/11	2	165.22	0.1	163.73	162.00	1.9	569	0.34%
2022/11/09	0	0.00	0	154.00	155.00	0	542	0.00%
2022/11/08	0	0.00	3.3	152.45	151.00	-3.3	543	-0.61%
2022/11/07	1	151.50	0	151.00	151.50	1	551	0.18%
2022/11/04	0.1	149.00	0.3	148.03	149.00	-0.3	556	-0.04%
2022/11/03	0	0.00	0.4	148.25	148.50	-0.4	555	-0.07%
2022/11/01	0	0.00	0	146.50	145.50	0	557	-0.01%
2022/10/28	0	0.00	0.2	142.50	142.50	-0.2	560	-0.04%
2022/10/27	0	0.00	1	144.00	144.00	-1	563	-0.18%
2022/10/26	0	0.00	0.1	141.00	141.50	-0.1	563	-0.02%
2022/10/25	1	142.50	0	0.00	140.00	1	562	0.18%
2022/10/24	1	142.00	0	0.00	142.00	1	558	0.18%
2022/10/21	7	143.50	2	145.50	143.50	5	557	0.90%
2022/10/20	1	142.00	0	0.00	146.00	1	557	0.18%
2022/10/19	1.4	147.21	1	148.00	145.00	0.4	530	0.08%
2022/10/18	6	144.42	0	144.00	144.00	6	527	1.13%
2022/10/17	2.1	140.31	0	0.00	143.00	2.1	538	0.39%
2022/10/14	1.1	144.59	0	0.00	145.00	1.1	545	0.20%
2022/10/13	0.1	141.45	0	144.00	140.00	0.1	556	0.02%
2022/10/12	4	146.25	0	0.00	146.50	4	564	0.71%
2022/10/11	1.1	145.92	0	0.00	144.00	1.1	573	0.20%
2022/10/07	0	0.00	2	153.00	154.00	-2	567	-0.35%
2022/10/05	0	158.00	0	0.00	156.00	0	576	0.00%
2022/10/04	1	152.50	0	0.00	154.50	1	576	0.17%
2022/10/03	0	150.00	0	0.00	149.50	0	577	0.00%
2022/09/28	3.1	150.19	12	150.92	148.00	-8.9	585	-1.53%
2022/09/27	1	158.50	0.2	157.50	158.50	0.8	583	0.14%
2022/09/26	0	161.17	0.1	159.50	158.00	-0.1	590	-0.01%
2022/09/23	0	0.00	0	165.00	164.50	0	591	0.00%
2022/09/22	0	0.00	5	162.52	165.50	-5	603	-0.84%
2022/09/21	1	165.50	3	164.00	163.00	-2	608	-0.32%
2022/09/20	5.1	166.69	4	164.56	163.50	1.1	635	0.17%
2022/09/19	3.4	169.65	9	167.06	166.50	-5.6	643	-0.87%
2022/09/16	0.1	170.29	0.1	173.33	167.50	0	646	-0.01%
2022/09/15	2.1	178.58	2	176.00	175.50	0.1	634	0.01%
2022/09/14	27.5	179.56	19.2	177.11	181.50	8.3	618	1.35%
2022/09/13	0	0.00	1	175.97	177.00	-1	522	-0.20%
2022/09/12	1.3	159.64	0	161.00	161.00	1.2	503	0.24%
2022/09/08	0	156.00	0	158.00	158.00	0	504	0.00%
2022/09/07	0	155.50	1	155.50	154.50	-1	521	-0.19%
2022/09/05	0	0.00	0	158.00	157.50	0	564	0.00%
2022/09/02	0	157.00	0	0.00	157.50	0	586	0.00%
2022/09/01	0	156.61	0	0.00	156.00	0	593	0.00%
2022/08/30	0	0.00	0	159.50	158.00	0	599	0.00%
2022/08/29	0.1	157.42	0	0.00	157.50	0.1	600	0.01%
2022/08/26	0.1	161.50	1	161.02	161.50	-0.9	597	-0.16%
2022/08/25	0	0.00	2	160.00	160.00	-2	597	-0.33%
2022/08/24	0	0.00	1	158.00	158.50	-1	598	-0.17%
2022/08/23	0.1	158.00	1	157.00	157.00	-0.9	600	-0.15%
2022/08/22	1	159.51	0	0.00	159.00	1	600	0.17%
2022/08/19	0	160.50	0	0.00	160.50	0	601	0.00%
2022/08/18	0.1	160.00	0	0.00	159.50	0.1	600	0.02%
2022/08/17	0.1	161.38	3	161.50	160.00	-2.9	599	-0.49%
2022/08/16	1	162.00	3	161.00	161.00	-2	597	-0.33%
2022/08/15	1	164.00	0	164.00	163.00	1	597	0.16%
2022/08/12	4	160.00	4.1	161.02	162.50	-0.1	594	-0.01%
2022/08/11	0.4	158.50	0.1	158.13	158.00	0.3	584	0.05%
2022/08/10	0	0.00	0	154.25	153.50	0	579	-0.01%
2022/08/08	1	150.51	0.3	150.50	151.00	0.7	579	0.12%
2022/08/04	1.1	147.69	3	147.50	147.50	-1.9	581	-0.33%
2022/08/03	0	150.08	0	149.00	148.50	0	582	0.00%
2022/08/02	0	150.50	0	0.00	149.50	0	586	0.01%
2022/07/29	1	152.50	0	0.00	153.00	1	585	0.17%
2022/07/26	1	149.04	0	0.00	149.00	1	586	0.17%
2022/07/25	1	153.00	0	0.00	153.00	1	583	0.17%
2022/07/22	0.6	153.00	3.2	150.87	151.00	-2.6	582	-0.45%
2022/07/21	1	146.50	0.5	148.02	148.50	0.5	573	0.08%
2022/07/19	2.1	142.48	0	0.00	143.00	2.1	574	0.37%
2022/07/18	1.1	143.59	0	0.00	143.00	1.1	575	0.19%
2022/07/15	0	0.00	1.1	141.00	140.00	-1.1	576	-0.19%
2022/07/14	0.1	141.00	0.1	141.24	139.50	0	590	-0.01%
2022/07/13	0.1	139.50	0	0.00	138.50	0.1	590	0.01%
2022/07/12	0	138.50	0	0.00	136.50	0	590	0.00%
2022/07/11	0	0.00	0.1	139.00	140.50	-0.1	590	-0.02%
2022/07/08	3.1	138.86	0	0.00	140.00	3.1	591	0.52%
2022/07/07	0.1	134.95	0	132.00	135.50	0	584	0.01%
2022/07/06	1.5	132.95	0	0.00	131.50	1.5	583	0.25%
2022/07/05	1	136.99	0.1	137.50	137.00	0.9	579	0.16%
2022/07/04	0.1	140.08	0	0.00	137.50	0.1	578	0.01%
2022/07/01	0.5	143.65	3	144.17	142.00	-2.5	584	-0.43%
2022/06/30	2.2	144.40	14	146.29	147.50	-11.8	584	-2.02%
2022/06/29	4.7	151.22	0	0.00	151.00	4.7	575	0.82%
2022/06/28	5.1	157.01	2	156.50	156.50	3.1	574	0.54%
2022/06/27	1.2	170.56	0	0.00	169.50	1.2	548	0.21%
2022/06/24	6.1	170.02	0	0.00	169.00	6.1	545	1.12%
2022/06/23	1.1	170.17	0	0.00	170.50	1.1	547	0.20%
2022/06/22	2	174.26	0	0.00	174.00	2	548	0.37%
2022/06/21	1	175.50	0	0.00	177.50	1	556	0.18%
2022/06/20	0.1	178.00	0	0.00	175.00	0.1	560	0.01%
2022/06/17	0	181.00	0	0.00	182.00	0	559	0.00%
2022/06/16	1.1	183.05	1.5	188.50	183.00	-0.4	567	-0.08%
2022/06/15	2.1	189.47	10.1	188.21	186.00	-8	595	-1.34%
2022/06/14	8	183.94	0	184.00	184.50	8	572	1.39%
2022/06/13	3	183.83	5.1	184.76	185.00	-2.1	575	-0.37%
2022/06/10	0	0.00	1	178.00	181.00	-1	567	-0.18%
2022/06/09	1.1	179.56	1.1	179.64	179.00	0	571	0.00%
2022/06/06	1	180.50	0.2	180.00	180.00	0.8	643	0.12%
2022/06/01	1	181.50	0	181.00	181.50	1	657	0.15%
2022/05/30	0.1	180.00	0	0.00	180.50	0.1	654	0.02%
2022/05/27	0.1	177.50	0.2	179.00	178.50	0	653	-0.01%
2022/05/26	0.1	178.50	0	0.00	177.00	0.1	652	0.02%
2022/05/25	1	176.50	0.3	177.00	177.50	0.7	655	0.11%
2022/05/23	0	0.00	0	177.00	180.00	0	667	0.00%
2022/05/20	1	176.50	0	0.00	176.00	1	676	0.15%
2022/05/19	0.1	175.00	0	0.00	175.00	0.1	681	0.01%
2022/05/18	0	177.00	2	176.50	176.50	-2	683	-0.29%
2022/05/17	0	0.00	0.1	175.50	175.00	-0.1	688	-0.01%
2022/05/16	1.1	173.09	0	175.50	174.50	1.1	690	0.15%
2022/05/12	0	174.20	2	172.00	171.50	-2	690	-0.29%
2022/05/11	0.1	176.50	0	0.00	175.50	0.1	687	0.01%
2022/05/10	1	176.00	0.2	177.00	175.00	0.8	689	0.12%
2022/05/09	0.2	177.79	0	0.00	177.00	0.2	686	0.02%
2022/05/04	10	178.00	2	177.50	179.00	8	688	1.16%
2022/05/03	0	178.00	0	0.00	176.50	0	691	0.00%
2022/04/29	2	178.50	0	0.00	179.50	2	695	0.29%
2022/04/28	2	176.50	0	0.00	177.00	2	705	0.29%
2022/04/27	1	175.02	0	0.00	176.00	1	708	0.14%
2022/04/26	1	178.04	2	178.75	177.50	-1	711	-0.13%
2022/04/25	3	179.33	1	178.50	179.50	2	700	0.29%
2022/04/22	0	184.46	0	0.00	185.00	0	690	0.00%
2022/04/21	1.6	183.51	1	183.94	186.50	0.6	685	0.08%
2022/04/20	0.5	182.00	0	0.00	178.50	0.5	681	0.07%
2022/04/19	2	178.87	0	0.00	176.50	2	667	0.30%
2022/04/18	0.1	179.00	1	175.50	179.00	-0.9	664	-0.14%
2022/04/15	0.3	178.16	5	176.50	178.00	-4.7	668	-0.70%
2022/04/14	0.1	179.95	0	0.00	179.50	0.1	676	0.01%
2022/04/13	1	179.53	0	0.00	179.50	1	706	0.14%
2022/04/12	1	179.01	1	179.00	178.50	0	724	0.00%
2022/04/11	0.1	182.00	1	183.98	181.00	-0.9	754	-0.12%
2022/04/08	0.2	183.57	0	0.00	185.50	0.2	757	0.02%
2022/04/07	2.2	185.66	0	187.00	183.50	2.2	777	0.28%
2022/04/06	2	190.03	0	0.00	190.50	2	769	0.26%
2022/04/01	5	194.50	7.1	194.35	195.00	-2.1	765	-0.27%
2022/03/31	0	195.50	0	0.00	195.00	0	766	0.00%
2022/03/30	0.1	197.42	1.1	196.98	197.00	-1	772	-0.13%
2022/03/29	6.1	198.02	6	197.42	197.00	0.1	803	0.02%
2022/03/28	3.2	199.34	7.4	199.77	200.00	-4.2	817	-0.51%
2022/03/25	5.1	199.69	5.1	199.30	199.50	0.1	836	0.01%
2022/03/24	3	197.83	6.2	197.19	197.50	-3.2	864	-0.37%
2022/03/23	7	194.64	6.1	194.50	195.50	0.9	887	0.10%
2022/03/22	2	195.25	1	195.00	195.00	1	893	0.11%
2022/03/21	1.1	194.47	9.6	194.46	194.50	-8.5	890	-0.96%
2022/03/18	1.1	190.00	5	192.08	192.50	-3.9	888	-0.44%
2022/03/17	1	188.50	3	189.50	189.50	-2	848	-0.24%
2022/03/16	1.1	189.12	2.5	186.40	186.50	-1.4	850	-0.16%
2022/03/15	0	185.00	0	0.00	187.50	0	850	0.00%
2022/03/14	9.6	190.59	3.3	189.53	189.00	6.3	855	0.74%
2022/03/11	0	188.75	3.2	188.47	189.00	-3.2	860	-0.37%
2022/03/10	5	186.20	8.3	186.24	186.00	-3.3	851	-0.39%
2022/03/09	2.2	178.04	7.1	181.37	184.00	-4.9	843	-0.58%
2022/03/08	0	173.00	3	172.33	173.00	-3	817	-0.37%
2022/03/07	3.2	175.13	0	0.00	174.00	3.2	811	0.39%
2022/03/04	0.3	178.00	0	0.00	177.50	0.3	813	0.04%
2022/03/03	0	177.50	0.1	177.50	177.00	-0.1	816	-0.01%
2022/03/02	0.1	175.76	0	0.00	176.50	0.1	820	0.01%
2022/03/01	2	176.27	0	0.00	176.50	2	828	0.25%
2022/02/25	2.1	174.05	1	175.00	176.00	1.1	847	0.13%
2022/02/24	0.7	174.18	1	174.20	173.00	-0.3	850	-0.03%
2022/02/23	2	175.27	0	0.00	176.00	2	842	0.24%
2022/02/22	2.4	176.03	1	176.50	175.00	1.4	841	0.17%
2022/02/21	2.3	179.57	0	0.00	179.00	2.3	837	0.28%
2022/02/18	0.4	180.13	0	0.00	179.50	0.4	842	0.05%
2022/02/17	0	0.00	3.1	179.68	180.00	-3.1	847	-0.36%
2022/02/16	3	178.50	2	179.00	178.50	1	848	0.12%
2022/02/15	1.1	177.54	0	0.00	177.00	1.1	858	0.12%
2022/02/14	0.3	179.29	0	0.00	178.00	0.3	885	0.03%
2022/02/11	1.1	181.03	0	181.00	180.50	1.1	893	0.12%
2022/02/10	1	181.00	0	0.00	180.00	1	896	0.11%
2022/02/09	0.3	179.05	0	0.00	180.50	0.3	895	0.03%
2022/02/08	1.2	178.38	0	0.00	179.00	1.2	894	0.14%
2022/02/07	1.1	175.61	0	0.00	176.00	1.1	895	0.12%
2022/01/26	0.1	175.88	0	0.00	174.50	0.1	894	0.01%
2022/01/25	2.1	174.54	0	0.00	174.50	2.1	896	0.23%
2022/01/24	1.2	176.76	1.2	173.92	177.00	0	895	0.00%
2022/01/21	2.2	177.59	2	177.00	177.00	0.2	889	0.02%
2022/01/20	1.4	181.63	1	182.00	181.00	0.4	879	0.04%
2022/01/19	0	182.78	10	182.10	182.00	-10	876	-1.14%
2022/01/18	5.1	185.20	3	185.17	184.50	2.1	869	0.24%
2022/01/17	1	185.00	3	183.50	184.50	-2	868	-0.23%
2022/01/14	2.2	184.34	4	185.13	183.50	-1.8	871	-0.21%
2022/01/13	7.4	187.09	5.1	186.10	186.00	2.3	879	0.26%
2022/01/12	2	183.50	4	182.25	184.50	-2	877	-0.23%
2022/01/11	0.4	182.53	1	181.54	182.00	-0.7	875	-0.08%
2022/01/10	1	183.50	0.4	184.50	183.50	0.6	876	0.07%
2022/01/07	3.1	185.88	2	187.50	186.00	1.1	875	0.12%
2022/01/06	6.1	187.90	12.1	187.80	188.50	-6	865	-0.69%
2022/01/05	18.1	184.37	23.3	184.40	184.50	-5.1	843	-0.61%
2022/01/04	6.7	183.16	6.2	183.66	186.00	0.5	834	0.06%
2022/01/03	6.1	181.55	1	179.02	178.50	5.1	800	0.63%
2021/12/30	24.1	182.71	2	181.50	181.50	22.1	796	2.77%
2021/12/29	3.2	179.02	0.6	177.50	179.00	2.6	771	0.33%
2021/12/28	1.1	177.02	2	176.75	177.00	-1	765	-0.12%
2021/12/27	0	177.00	0	0.00	177.00	0	760	0.00%
2021/12/24	2.4	177.48	2	178.00	178.00	0.4	764	0.05%
2021/12/23	3	173.67	2.1	174.26	174.50	0.9	755	0.12%
2021/12/22	6	170.59	0	0.00	171.50	6	724	0.83%
2021/12/21	5.7	171.15	0	0.00	170.00	5.7	700	0.81%
2021/12/20	0	172.67	0	0.00	171.50	0	682	0.00%
2021/12/17	0.3	170.64	5	170.00	171.00	-4.7	661	-0.71%
2021/12/16	2.1	171.06	1	171.00	171.00	1.1	653	0.17%
2021/12/15	3	171.83	0	0.00	171.50	3	658	0.46%
2021/12/14	0.1	173.00	1	172.50	172.50	-0.9	656	-0.14%
2021/12/13	1	172.06	16	172.81	174.50	-15	646	-2.31%
2021/12/10	4.3	171.84	1	171.50	172.50	3.3	647	0.51%
2021/12/09	3.1	174.20	2	174.75	174.00	1.1	636	0.18%
2021/12/08	5.3	173.91	1	176.50	173.00	4.3	628	0.68%
2021/12/07	3.4	171.78	1	171.50	174.50	2.4	613	0.39%
2021/12/06	0.7	174.64	0.2	174.50	173.50	0.5	601	0.08%
2021/12/03	1.1	177.13	1	176.00	177.00	0.1	593	0.02%
2021/12/02	1.3	180.03	0	0.00	179.00	1.3	585	0.22%
2021/12/01	2.1	179.26	1	177.00	179.00	1.1	585	0.19%
2021/11/30	3	177.52	0.1	180.00	178.50	2.9	590	0.49%
2021/11/29	0.1	178.50	0.2	178.00	177.50	-0.1	587	-0.02%
2021/11/26	2.4	177.24	0	0.00	177.50	2.4	587	0.41%
2021/11/25	4.2	179.04	0	0.00	178.50	4.2	587	0.71%
2021/11/24	3.4	180.41	2.3	180.79	180.00	1.1	580	0.19%
2021/11/23	2.6	187.58	0	0.00	186.00	2.6	563	0.46%
2021/11/22	0.1	190.00	10	189.00	189.00	-10	572	-1.74%
2021/11/19	10	190.00	0.5	189.00	190.00	9.5	572	1.66%
2021/11/18	1.2	189.13	0	0.00	188.00	1.2	572	0.20%
2021/11/17	3.8	192.01	2.1	192.29	192.00	1.7	573	0.30%
2021/11/16	0.1	190.00	1	190.00	190.50	-0.9	571	-0.16%
2021/11/15	1.1	187.09	2	187.75	187.00	-0.9	574	-0.16%
2021/11/12	2.2	188.18	0	188.00	186.50	2.2	590	0.37%
2021/11/11	10.3	190.34	2.3	189.96	190.00	8	588	1.36%
2021/11/10	1	184.51	0	186.00	185.00	1	579	0.17%
2021/11/09	0.6	185.42	0	0.00	184.50	0.6	585	0.11%
2021/11/08	0	0.00	0.4	186.00	185.00	-0.4	597	-0.06%
2021/11/05	3.1	184.84	1	185.00	184.50	2.1	649	0.32%
2021/11/04	0	0.00	2.4	184.77	185.00	-2.4	668	-0.36%
2021/11/03	0	0.00	1	182.50	182.50	-1	668	-0.15%
2021/11/02	0	0.00	0.2	182.00	182.00	-0.2	672	-0.03%
2021/11/01	0	181.50	0.1	181.98	181.50	-0.1	677	-0.01%
2021/10/29	0.3	184.47	7	182.21	183.50	-6.7	684	-0.97%
2021/10/28	0	0.00	0	184.00	184.00	0	698	0.00%
2021/10/27	0	0.00	1	184.98	185.00	-1	715	-0.14%
2021/10/21	1	181.50	1.1	181.62	182.00	-0.1	752	-0.01%
2021/10/20	0	0.00	1	184.00	184.00	-1	744	-0.13%
2021/10/19	0	0.00	1.1	179.50	181.00	-1.1	746	-0.14%
2021/10/18	1	178.00	1	181.00	177.50	0	754	0.00%
2021/10/15	4	180.00	0.1	180.00	180.00	4	760	0.52%
2021/10/14	1	177.00	2	177.50	176.00	-1	768	-0.13%
2021/10/13	0.4	176.99	0	0.00	177.00	0.4	777	0.05%
2021/10/12	3	181.50	2	181.75	182.00	1	775	0.13%
2021/10/08	0	0.00	0.2	178.00	177.50	-0.2	784	-0.02%
2021/10/06	1	173.00	1	173.50	173.00	0	832	0.00%
2021/10/05	4	171.25	0	0.00	173.00	4	838	0.48%
2021/10/04	1	172.00	5	174.00	171.50	-4	847	-0.47%
2021/10/01	0.2	174.00	0	0.00	173.00	0.2	853	0.02%
2021/09/30	6	175.17	13	176.31	177.00	-7	850	-0.82%
2021/09/29	3	172.50	0	0.00	172.00	3	850	0.35%
2021/09/28	0	174.00	0.2	172.00	173.50	-0.1	859	-0.02%
2021/09/27	5.2	173.47	4	171.50	171.50	1.2	866	0.14%
2021/09/24	0.2	173.25	4	173.88	174.50	-3.8	868	-0.44%
2021/09/23	12	171.95	8	172.69	172.00	4	857	0.47%
2021/09/22	0.2	181.78	1	180.00	178.00	-0.8	839	-0.10%
2021/09/17	0.4	184.33	0	0.00	184.50	0.4	824	0.04%
2021/09/15	0.1	184.00	4	182.50	182.50	-3.9	838	-0.47%
2021/09/14	0	186.50	0	0.00	185.50	0	849	0.00%
2021/09/13	0	184.50	1	184.00	185.50	-1	889	-0.11%
2021/09/10	0	185.00	0	0.00	185.00	0	911	0.00%
2021/09/09	0	183.50	2	184.00	183.50	-2	957	-0.21%
2021/09/08	5.3	183.37	6	182.50	182.50	-0.7	1,018	-0.07%
2021/09/07	0	187.72	0	0.00	186.50	0	1,050	0.00%
2021/09/06	1.8	189.02	0	0.00	188.00	1.8	1,100	0.17%
2021/09/03	1	192.00	0.3	192.00	192.00	0.7	1,118	0.06%
2021/09/02	0	197.00	0	0.00	194.00	0	1,129	0.00%
2021/09/01	2	197.00	2.7	196.67	197.00	-0.7	1,138	-0.06%
2021/08/30	0	195.50	0	0.00	196.00	0	1,162	0.00%
2021/08/27	0.1	194.93	0	0.00	193.50	0.1	1,177	0.01%
2021/08/26	8	196.75	2	199.50	195.00	6	1,194	0.50%
2021/08/25	3	191.49	0	0.00	193.00	3	1,210	0.25%
2021/08/24	1.1	189.20	0	0.00	189.50	1.1	1,215	0.09%
2021/08/23	0	0.00	0.3	193.00	191.00	-0.3	1,218	-0.02%
2021/08/20	0.1	185.58	2	185.25	188.50	-1.9	1,219	-0.16%
2021/08/19	5.2	187.94	14	188.82	186.00	-8.8	1,220	-0.72%
2021/08/18	3.2	186.41	8.2	185.83	192.50	-4.9	1,219	-0.40%
2021/08/17	1.1	191.53	0	0.00	191.50	1.1	1,206	0.09%
2021/08/16	0.4	193.12	3.2	192.22	192.00	-2.8	1,199	-0.23%
2021/08/13	16	199.78	2	198.50	197.50	14	1,189	1.18%
2021/08/12	0	201.88	11.1	203.35	203.50	-11.1	1,181	-0.94%
2021/08/11	32.7	203.97	26.6	204.93	206.00	6.1	1,170	0.52%
2021/08/10	3.2	197.15	12.2	196.49	197.50	-9	1,137	-0.79%
2021/08/09	2	191.75	3	191.17	191.00	-1	1,154	-0.09%
2021/08/06	1	191.53	1	192.00	191.50	0	1,173	0.00%
2021/08/05	4	193.00	0	0.00	192.50	4	1,197	0.34%
2021/08/04	0.2	197.67	1	198.00	194.50	-0.9	1,251	-0.07%
2021/08/03	1.1	198.40	1.3	197.27	197.00	-0.2	1,273	-0.02%
2021/08/02	4.3	191.68	1.2	191.57	192.00	3.1	1,270	0.24%
2021/07/30	6.4	195.16	1.4	197.21	195.50	5	1,267	0.40%
2021/07/29	0.3	199.81	0	199.50	198.50	0.3	1,265	0.03%
2021/07/28	0.1	200.78	0	201.00	199.50	0.1	1,283	0.01%
2021/07/27	1.1	202.28	12.4	201.99	202.50	-11.2	1,321	-0.85%
2021/07/26	2.1	200.30	0	0.00	200.50	2.1	1,354	0.16%
2021/07/23	0.3	202.00	2.5	201.39	201.00	-2.1	1,362	-0.16%
2021/07/22	1	201.02	1.2	200.75	201.00	-0.2	1,361	-0.01%
2021/07/21	1.2	202.24	0	0.00	202.00	1.2	1,367	0.09%
2021/07/20	15.4	202.87	0	0.00	202.50	15.4	1,380	1.12%
2021/07/19	4.2	206.16	0	0.00	206.00	4.2	1,392	0.30%
2021/07/16	0.3	210.00	1	208.51	208.50	-0.8	1,431	-0.05%
2021/07/15	3	209.68	3	210.50	211.00	0	1,458	0.00%
2021/07/14	4.2	206.21	2	208.00	207.00	2.2	1,453	0.15%
2021/07/13	2.3	207.25	10	211.35	209.50	-7.7	1,448	-0.53%
2021/07/12	1.2	206.10	1.3	206.30	206.00	0	1,441	0.00%
2021/07/09	1.3	205.84	3	206.50	206.50	-1.7	1,449	-0.12%
2021/07/08	1	208.50	0	209.50	208.00	1	1,484	0.07%
2021/07/07	0.4	211.10	3	210.50	209.00	-2.6	1,539	-0.17%
2021/07/06	3.2	210.40	5	210.50	210.00	-1.8	1,591	-0.11%
2021/07/05	0.1	211.55	7	210.64	212.00	-6.9	1,637	-0.42%
2021/07/02	8.2	209.03	7.1	209.24	209.00	1.1	1,701	0.06%
2021/07/01	8.4	209.92	9	209.72	209.00	-0.6	1,707	-0.03%
2021/06/30	3.2	212.73	0	214.00	212.50	3.1	1,718	0.18%
2021/06/29	0.2	214.00	1.1	212.68	213.50	-0.9	1,721	-0.05%
2021/06/28	2.8	214.36	0	215.00	214.00	2.8	1,717	0.16%
2021/06/25	1.1	215.64	2	215.75	216.00	-0.9	1,722	-0.05%
2021/06/24	1	213.55	1	212.00	214.00	0	1,729	0.00%
2021/06/23	0.1	213.14	1.2	212.41	211.50	-1.1	1,736	-0.06%
2021/06/22	9.4	212.62	2	210.00	210.00	7.4	1,761	0.42%
2021/06/21	4.6	217.58	12	216.59	216.00	-7.4	1,752	-0.42%
2021/06/18	13.8	223.20	7	223.07	222.00	6.8	1,741	0.39%
2021/06/17	15.5	237.61	2	238.00	237.50	13.5	1,707	0.79%
2021/06/16	8.3	240.36	6	240.84	239.50	2.3	1,668	0.14%
2021/06/15	1	241.91	18.1	238.82	242.50	-17.1	1,664	-1.03%
2021/06/11	11	234.82	9	234.83	236.00	2	1,626	0.12%
2021/06/10	6	235.00	0	0.00	235.50	6	1,619	0.37%
2021/06/09	1.1	232.21	5	234.50	232.00	-3.9	1,626	-0.24%
2021/06/08	0.9	237.01	1	235.00	235.50	-0.1	1,627	-0.01%
2021/06/07	3	236.19	1	234.50	237.00	2	1,635	0.12%
2021/06/04	2.2	240.01	3	239.50	238.00	-0.8	1,630	-0.05%
2021/06/03	8	240.19	12	239.33	241.00	-4	1,637	-0.24%
2021/06/02	5	237.00	1.2	234.15	236.00	3.8	1,627	0.24%
2021/06/01	4	230.00	1.5	229.83	229.50	2.5	1,614	0.15%
2021/05/31	0.5	231.99	0	232.50	231.00	0.5	1,620	0.03%
2021/05/28	22.2	232.15	5	231.51	233.00	17.2	1,636	1.05%
2021/05/27	0.2	231.05	5.2	231.92	231.00	-5	1,637	-0.31%
2021/05/26	1	229.52	2	229.75	231.00	-1	1,641	-0.06%
2021/05/25	1	226.96	2.4	227.35	228.00	-1.3	1,646	-0.08%
2021/05/24	3.2	225.11	0.1	226.50	226.00	3.1	1,652	0.19%
2021/05/21	1	227.00	0.2	228.25	227.50	0.8	1,664	0.05%
2021/05/20	1.4	224.91	1.3	224.85	225.00	0.1	1,675	0.00%
2021/05/19	1	224.51	0	0.00	224.50	1	1,686	0.06%
2021/05/18	3.3	224.02	3	222.67	225.50	0.3	1,695	0.02%
2021/05/17	2.6	212.80	2	219.50	214.50	0.6	1,701	0.04%
2021/05/14	1	225.00	4	226.38	223.00	-3	1,674	-0.18%
2021/05/13	10.2	221.02	14	220.14	221.50	-3.8	1,654	-0.23%
2021/05/12	10.1	215.54	9.6	214.97	217.50	0.5	1,634	0.03%
2021/05/11	5.3	225.88	3.2	228.79	224.00	2.1	1,588	0.13%
2021/05/10	0.2	233.48	1.2	233.25	232.00	-1	1,573	-0.06%
2021/05/07	2.1	233.57	1	229.50	234.00	1.1	1,578	0.07%
2021/05/06	0.1	230.00	0	0.00	228.50	0.1	1,595	0.01%
2021/05/05	7.3	231.07	11	232.64	229.00	-3.7	1,596	-0.23%
2021/05/04	2.4	228.02	15.6	228.79	228.00	-13.2	1,601	-0.82%
2021/05/03	22.6	235.29	5	234.81	233.50	17.6	1,583	1.11%
2021/04/29	14.2	243.40	8.2	242.77	243.50	6.1	1,600	0.38%
2021/04/28	0.4	248.00	3	247.00	246.50	-2.6	1,722	-0.15%
2021/04/27	8.2	249.87	9.1	249.78	249.00	-0.9	1,756	-0.05%
2021/04/26	11.4	248.26	5.4	247.65	248.00	6	1,788	0.33%
2021/04/23	11.5	242.30	2.7	242.29	242.50	8.8	1,828	0.48%
2021/04/22	7.8	246.28	2.5	245.71	245.00	5.3	1,900	0.28%
2021/04/21	9.5	251.50	11.5	251.54	250.50	-2	1,878	-0.11%
2021/04/20	4.2	255.25	2	258.50	257.00	2.2	1,871	0.12%
2021/04/19	8.6	258.26	7.2	257.99	256.50	1.4	1,878	0.07%
2021/04/16	3.2	261.14	3	263.00	261.00	0.2	1,867	0.01%
2021/04/15	6	260.67	0.1	263.00	262.50	6	1,857	0.32%
2021/04/14	11.3	257.55	16.3	257.40	261.50	-4.9	1,870	-0.26%
2021/04/13	38.9	262.60	6.8	262.50	260.50	32.1	1,838	1.75%
2021/04/12	7.2	270.95	6	272.08	268.50	1.2	1,789	0.07%
2021/04/09	19.5	265.97	7.1	265.95	265.00	12.4	1,747	0.71%
2021/04/08	26.4	261.84	9.7	260.31	266.50	16.7	1,697	0.98%
2021/04/07	2	253.25	12	253.54	253.50	-10	1,623	-0.61%
2021/04/06	2.5	251.80	2.2	251.54	251.00	0.3	1,615	0.02%
2021/04/01	1	249.00	1	250.00	248.50	0	1,603	0.00%
2021/03/31	0	0.00	1	247.50	247.50	-1	1,597	-0.06%
2021/03/30	0	0.00	0.4	246.50	246.50	-0.4	1,603	-0.02%
2021/03/29	2.2	247.96	0	0.00	246.00	2.2	1,604	0.14%
2021/03/26	0.1	247.18	10.6	248.33	247.50	-10.5	1,604	-0.66%
2021/03/25	2.1	246.58	6.1	249.90	247.50	-4	1,598	-0.25%
2021/03/24	8.1	243.45	3	244.17	244.50	5.1	1,567	0.33%
2021/03/23	3	241.33	12	242.46	243.50	-9	1,542	-0.58%
2021/03/22	3.1	241.38	1	242.00	243.50	2.1	1,539	0.14%
2021/03/19	0.2	243.00	6.1	241.83	243.50	-6	1,534	-0.39%
2021/03/18	2.1	239.68	9	238.78	240.50	-6.9	1,521	-0.45%
2021/03/17	0	0.00	1	233.50	233.00	-1	1,558	-0.06%
2021/03/16	14.7	233.07	1	234.00	234.00	13.7	1,569	0.87%
2021/03/15	13.2	234.63	9	236.39	235.50	4.2	1,561	0.27%
2021/03/12	0.8	232.50	1	233.50	233.00	-0.3	1,550	-0.02%
2021/03/11	15.3	227.60	13.1	228.50	229.50	2.3	1,558	0.14%
2021/03/10	3	230.33	0	0.00	230.50	3	1,548	0.19%
2021/03/09	7.2	230.16	0	0.00	230.00	7.2	1,555	0.46%
2021/03/05	2.1	232.82	1	234.50	233.00	1.1	1,558	0.07%
2021/03/04	1	234.03	3	234.83	235.00	-2	1,561	-0.13%
2021/03/03	5.2	233.37	6	233.00	235.50	-0.8	1,566	-0.05%
2021/03/02	0.3	240.50	1	239.01	236.50	-0.7	1,570	-0.04%
2021/02/26	0.1	238.50	2.5	237.65	237.00	-2.4	1,583	-0.15%
2021/02/25	4.3	238.92	1	240.00	239.00	3.3	1,603	0.20%
2021/02/24	2.4	239.89	0.1	241.25	238.50	2.3	1,665	0.14%
2021/02/23	6	239.75	1	240.00	240.50	5	1,669	0.30%
2021/02/22	6.1	242.42	0	0.00	242.50	6.1	1,666	0.37%
2021/02/19	7.6	241.25	5	241.00	242.50	2.6	1,691	0.15%
2021/02/18	6.3	242.86	0	0.00	244.00	6.3	1,702	0.37%
2021/02/17	5.1	245.42	3	246.00	246.50	2.1	1,727	0.12%
2021/02/05	1	240.00	2	240.25	240.00	-1	1,776	-0.06%
2021/02/04	8	238.81	0	0.00	239.00	8	1,778	0.45%
2021/02/03	3	240.01	2	239.50	239.00	1	1,784	0.06%
2021/02/02	3	241.51	4	243.00	242.00	-1	1,793	-0.05%
2021/02/01	5	235.90	6	234.34	239.50	-1	1,795	-0.06%
2021/01/29	3.1	239.68	4.2	239.88	239.00	-1.1	1,800	-0.06%
2021/01/28	3.5	239.86	1	239.00	239.00	2.5	1,789	0.14%
2021/01/27	0.1	246.50	1.1	246.56	246.00	-1	1,764	-0.06%
2021/01/26	7.3	248.81	3.2	247.86	248.50	4.2	1,751	0.24%
2021/01/25	3.2	250.07	3	249.17	250.50	0.2	1,721	0.01%
2021/01/22	14.1	255.19	11.1	253.51	253.50	3	1,697	0.18%
2021/01/21	29.4	249.77	46.3	249.28	254.00	-16.9	1,640	-1.03%
2021/01/20	23.4	240.21	19	238.53	242.00	4.4	1,510	0.29%
2021/01/19	6.2	240.81	7.7	240.76	239.50	-1.6	1,471	-0.11%
2021/01/18	9.2	233.90	25.1	235.36	238.50	-15.9	1,428	-1.11%
2021/01/15	14.4	235.61	8.1	236.69	232.00	6.3	1,368	0.46%
2021/01/14	7	223.71	4	224.38	224.00	3	1,307	0.23%
2021/01/13	0	0.00	8	220.75	222.00	-8	1,286	-0.62%
2021/01/12	9.2	217.08	0	0.00	216.50	9.2	1,266	0.73%
2021/01/11	0.1	222.44	4	220.76	222.00	-3.9	1,251	-0.31%
2021/01/08	5.1	220.07	4	219.63	220.50	1.1	1,251	0.09%
2021/01/07	3	220.50	7	219.36	221.00	-4	1,247	-0.32%
2021/01/06	5	217.60	0	0.00	216.50	5	1,226	0.41%
2021/01/05	3.1	218.68	9	218.56	219.00	-5.9	1,219	-0.49%
2021/01/04	4	218.50	7	218.29	219.50	-3	1,215	-0.25%
2020/12/31	3	215.67	0	0.00	216.00	3	1,203	0.25%
2020/12/30	1.6	216.32	1	216.50	216.00	0.6	1,201	0.05%
2020/12/29	1	215.50	9.1	214.75	215.50	-8.1	1,199	-0.68%
2020/12/28	3.1	215.19	10	215.10	214.50	-6.9	1,193	-0.58%
2020/12/25	10	210.65	0	0.00	211.50	10	1,182	0.85%
2020/12/24	6	210.92	4	211.00	209.50	2	1,179	0.17%
2020/12/23	3	209.50	7	211.00	210.50	-4	1,174	-0.34%
2020/12/22	7	212.14	1	212.00	209.50	6	1,184	0.51%
2020/12/21	2.1	212.14	0	0.00	212.50	2.1	1,195	0.18%
2020/12/18	7	214.93	1.2	215.25	214.50	5.8	1,199	0.48%
2020/12/17	2	214.50	0	0.00	215.00	2	1,200	0.17%
2020/12/16	4	215.38	1.1	216.00	216.50	2.9	1,201	0.24%
2020/12/15	2.1	214.77	13	214.81	214.00	-10.9	1,204	-0.90%
2020/12/14	7	215.64	17	215.56	217.00	-10	1,211	-0.83%
2020/12/11	19.2	216.40	30.1	215.99	215.00	-10.9	1,219	-0.89%
2020/12/10	14.3	227.36	4.2	226.43	226.50	10.1	1,158	0.87%
2020/12/09	3	229.17	9	228.72	229.50	-6	1,142	-0.52%
2020/12/08	3.1	227.40	7	227.51	229.50	-3.9	1,151	-0.34%
2020/12/07	7.1	229.09	1.4	228.54	228.00	5.7	1,145	0.50%
2020/12/04	2	226.00	5	226.90	226.50	-3	1,141	-0.26%
2020/12/03	2	226.00	7	226.00	225.50	-5	1,140	-0.44%
2020/12/02	0.1	229.00	2	229.25	228.50	-2	1,136	-0.17%
2020/12/01	6	226.25	5.2	225.81	227.00	0.8	1,140	0.07%
2020/11/30	1	230.50	0	0.00	228.50	1	1,128	0.09%
2020/11/27	0.1	229.00	1	229.00	229.00	-0.9	1,114	-0.08%
2020/11/26	7.2	226.79	7	227.71	228.50	0.2	1,104	0.02%
2020/11/25	1	224.49	16	224.31	223.50	-15	1,087	-1.38%
2020/11/24	3.1	223.69	13	223.19	224.00	-9.9	1,091	-0.91%
2020/11/23	2.2	219.71	23	220.39	222.00	-20.8	1,100	-1.89%
2020/11/20	10.1	214.51	1	214.00	214.00	9.1	1,129	0.81%
2020/11/19	5.1	215.32	20	215.50	216.00	-14.9	1,129	-1.32%
2020/11/18	3.1	216.71	13.1	217.04	216.50	-10	1,125	-0.88%
2020/11/17	2	213.50	2	214.75	213.50	0	1,098	0.00%
2020/11/16	3	213.83	21	213.50	215.00	-18	1,117	-1.61%
2020/11/13	27.1	210.57	19	209.87	210.00	8.1	1,103	0.73%
2020/11/12	2	203.25	13.2	204.28	202.50	-11.2	1,057	-1.06%
2020/11/11	2	204.25	0	0.00	204.50	2	1,057	0.19%
2020/11/10	1	205.50	1	207.50	205.50	0	1,078	0.00%
2020/11/09	9	204.89	1	205.50	207.00	8	1,079	0.74%
2020/11/06	1	205.00	16.3	204.00	203.50	-15.3	1,075	-1.42%
2020/11/05	4.1	200.52	0	0.00	201.00	4.1	1,097	0.37%
2020/11/04	10	200.00	0	0.00	200.50	10	1,124	0.89%
2020/11/03	0	0.00	2	200.00	200.00	-2	1,128	-0.18%
2020/11/02	5	199.50	1	200.50	200.00	4	1,136	0.35%
2020/10/27	1	198.00	0	0.00	198.00	1	1,154	0.09%
2020/10/26	1	200.50	1	200.00	200.00	0	1,157	0.00%
2020/10/23	0	0.00	2	201.50	201.50	-2	1,162	-0.17%
2020/10/22	1	201.00	4	203.38	201.00	-3	1,201	-0.25%
2020/10/21	0	0.00	2	202.25	201.00	-2	1,209	-0.17%
2020/10/20	4	202.75	2	202.50	202.50	2	1,225	0.16%
2020/10/15	5.1	201.42	1	201.00	201.50	4.1	1,281	0.32%
2020/10/14	0	0.00	2	202.00	202.00	-2	1,289	-0.16%
2020/10/13	0	0.00	1	199.00	199.50	-1	1,297	-0.08%
2020/10/12	1	198.50	2	198.00	197.50	-1	1,321	-0.08%
2020/10/08	4	197.38	1	197.00	197.00	3	1,358	0.22%
2020/10/07	4	195.50	0	0.00	196.00	4	1,398	0.29%
2020/10/05	0	0.00	1	194.50	194.00	-1	1,525	-0.07%
2020/09/30	1	193.50	0	0.00	195.00	1	1,550	0.06%
2020/09/29	2.1	192.79	0	0.00	192.50	2.1	1,561	0.13%
2020/09/28	3	191.83	0	0.00	193.00	3	1,575	0.19%
2020/09/25	4	192.88	0	0.00	191.50	4	1,583	0.25%
2020/09/24	1	193.50	2	194.00	193.50	-1	1,580	-0.06%
2020/09/23	8	198.56	1	197.50	198.00	7	1,580	0.44%
2020/09/22	3	199.33	5	199.50	199.00	-2	1,581	-0.13%
2020/09/18	2	200.50	0	0.00	201.00	2	1,601	0.12%
2020/09/17	4	200.13	0	0.00	200.00	4	1,618	0.25%
2020/09/16	7.1	201.43	0	0.00	201.50	7.1	1,627	0.44%
2020/09/15	9	201.72	0	0.00	201.50	9	1,658	0.54%
2020/09/11	2	202.00	0	0.00	200.50	2	1,707	0.12%
2020/09/10	1.1	199.09	0	0.00	199.00	1.1	1,807	0.06%
2020/09/09	2	198.00	1	198.00	198.50	1	1,870	0.05%
2020/09/08	5	200.40	0	0.00	200.00	5	1,911	0.26%
2020/09/07	8	200.38	0.3	201.50	200.00	7.7	1,946	0.40%
2020/09/04	2	201.25	0	0.00	201.50	2	1,983	0.10%
2020/09/03	2	203.50	3	204.00	203.00	-1	1,999	-0.05%
2020/09/02	3	205.50	0	0.00	204.50	3	2,004	0.15%
2020/09/01	3	205.50	3	204.83	205.50	0	2,020	0.00%
2020/08/31	3	206.33	2	207.00	206.00	1	2,035	0.05%
2020/08/28	3	204.50	0	0.00	204.50	3	2,052	0.15%
2020/08/27	9	212.22	1	210.50	209.00	8	2,053	0.39%
2020/08/26	5.1	211.80	21	211.81	210.50	-15.9	2,040	-0.78%
2020/08/25	2	204.00	3	203.33	204.50	-1	1,964	-0.05%
2020/08/24	1	198.00	15	200.50	201.00	-14	2,004	-0.70%
2020/08/21	5	199.00	10	198.00	199.50	-5	2,027	-0.25%
2020/08/20	13	198.92	6	199.92	197.00	7	2,028	0.35%
2020/08/19	16	203.75	1	207.00	203.50	15	2,029	0.74%
2020/08/18	2	204.00	3	203.67	203.50	-1	2,111	-0.05%
2020/08/17	2	207.75	0	0.00	207.50	2	2,107	0.09%
2020/08/14	3	207.33	0	0.00	207.50	3	2,123	0.14%
2020/08/13	0	0.00	7	211.14	212.00	-7	2,100	-0.33%
2020/08/12	1	210.50	6	210.58	212.00	-5	2,092	-0.24%
2020/08/11	20	213.23	20	214.00	209.00	0	2,099	0.00%
2020/08/10	1	211.00	11	211.95	213.00	-10	2,133	-0.47%
2020/08/07	11	208.91	1	209.00	208.50	10	2,124	0.47%
2020/08/06	2	210.25	7	210.93	210.00	-5	2,127	-0.24%
2020/08/05	5	211.40	0.1	212.50	212.00	5	2,159	0.23%
2020/08/04	1	207.00	2	206.75	207.50	-1	2,149	-0.05%
2020/08/03	1	205.50	1	206.50	205.50	0	2,151	0.00%
2020/07/31	3.1	204.37	0.1	205.50	205.50	3	2,157	0.14%
2020/07/30	7	205.64	0	0.00	206.50	7	2,154	0.32%
2020/07/29	6	203.08	0	0.00	203.50	6	2,150	0.28%
2020/07/28	6	206.67	5	211.30	202.50	1	2,146	0.05%
2020/07/27	25.1	210.22	18	209.39	210.00	7.1	2,117	0.33%
2020/07/24	12	205.33	0	0.00	204.50	12	2,083	0.58%
2020/07/23	8	208.31	3	208.33	207.50	5	2,065	0.24%
2020/07/22	9	210.11	6	210.33	209.00	3	2,053	0.15%
2020/07/21	15	209.03	7	210.21	209.50	8	2,044	0.39%
2020/07/20	17.1	209.82	2	210.00	209.50	15.1	2,011	0.75%
2020/07/17	4	210.13	5	209.80	213.00	-1	2,008	-0.05%
2020/07/16	19	213.66	5	214.70	210.50	14	2,014	0.70%
2020/07/15	33	217.76	1.2	214.92	214.50	31.8	1,991	1.60%
2020/07/14	2	218.25	6.1	219.83	219.50	-4.1	1,974	-0.21%
2020/07/13	8.1	221.12	35	219.81	219.50	-26.9	1,937	-1.39%
2020/07/10	5	206.20	6	207.08	206.00	-1	1,858	-0.05%
2020/07/09	2	210.75	4	209.63	209.00	-2	1,866	-0.11%
2020/07/08	10	205.05	0	0.00	205.50	10	1,845	0.54%
2020/07/07	6	207.75	9	206.67	206.50	-3	1,840	-0.16%
2020/07/06	5	207.40	4	207.50	208.00	1	1,838	0.06%
2020/07/03	11	207.05	8	207.00	206.50	3	1,838	0.16%
2020/07/02	6	205.25	4	205.88	207.00	2	1,860	0.11%
2020/07/01	9	201.67	0	0.00	201.50	9	1,853	0.49%
2020/06/30	3	200.17	0	0.00	201.00	3	1,850	0.16%
2020/06/29	10	198.40	3	199.33	200.50	7	1,869	0.37%
2020/06/24	5	202.00	2	200.50	201.00	3	1,859	0.16%
2020/06/23	12	202.38	0	0.00	202.50	12	1,863	0.64%
2020/06/22	8	201.44	0	0.00	201.00	8	1,899	0.42%
2020/06/19	8	207.00	1	206.50	205.50	7	1,871	0.37%
2020/06/18	4	209.63	0	0.00	210.00	4	1,847	0.22%
2020/06/17	11	211.09	3	211.50	208.00	8	1,844	0.43%
2020/06/16	20	223.78	11.1	222.83	224.00	8.9	1,760	0.51%
2020/06/15	4	220.88	4.2	221.24	221.00	-0.2	1,743	-0.01%
2020/06/12	3.1	213.25	1	214.00	217.00	2.1	1,715	0.12%
2020/06/11	1	220.00	1.4	221.33	218.00	-0.4	1,701	-0.02%
2020/06/10	6.1	220.35	1	221.50	222.00	5.1	1,687	0.30%
2020/06/09	3.1	216.35	0	0.00	217.00	3.1	1,734	0.18%
2020/06/08	5	215.50	4	215.63	217.00	1	1,761	0.06%
2020/06/05	3.1	212.53	0	0.00	214.00	3.1	1,765	0.17%
2020/06/04	1	213.50	0	0.00	214.00	1	1,789	0.06%
2020/06/03	1	214.50	3	214.67	215.00	-2	1,787	-0.11%
2020/06/02	2	217.75	1.1	215.50	215.50	0.9	1,764	0.05%
2020/06/01	5.1	214.51	10.2	212.65	215.00	-5.1	1,741	-0.29%
2020/05/29	3.1	210.81	3	211.67	210.00	0.1	1,720	0.00%
2020/05/28	4.1	206.00	0	0.00	205.00	4.1	1,696	0.24%
2020/05/27	2.1	208.23	1	208.00	208.00	1.1	1,695	0.06%
2020/05/26	5.1	210.47	7	211.07	208.50	-1.9	1,688	-0.11%
2020/05/25	7.3	203.61	10	202.25	209.00	-2.7	1,647	-0.16%
2020/05/22	2	197.00	0	0.00	197.00	2	1,548	0.13%
2020/05/21	1	195.00	0	0.00	195.50	1	1,528	0.07%
2020/05/19	0	0.00	1.6	193.13	192.00	-1.6	1,534	-0.10%
2020/05/18	1	192.50	2	194.25	192.50	-1	1,532	-0.07%
2020/05/15	8	196.75	3	202.00	195.00	5	1,520	0.33%
2020/05/14	1	196.00	0	0.00	194.00	1	1,450	0.07%
2020/05/13	1	196.00	1	196.00	196.50	0	1,438	0.00%
2020/05/12	6	195.92	7.1	196.51	197.50	-1.1	1,436	-0.08%
2020/05/11	2	191.00	1	191.00	190.50	1	1,409	0.07%
2020/05/08	0	0.00	2	189.75	190.00	-2	1,414	-0.14%
2020/05/07	1	189.00	1	189.50	189.50	0	1,417	0.00%
2020/05/05	0	0.00	2	187.50	186.50	-2	1,420	-0.14%
2020/05/04	1	185.00	0	0.00	187.00	1	1,431	0.07%
2020/04/30	1	189.00	3	189.67	189.50	-2	1,446	-0.14%
2020/04/29	0	0.00	1	188.50	188.50	-1	1,456	-0.07%
2020/04/28	1.1	186.07	1	186.00	187.00	0.1	1,464	0.01%
2020/04/27	1	186.00	2	185.50	185.50	-1	1,510	-0.07%
2020/04/23	1	186.00	6	184.50	184.50	-5	1,520	-0.33%
2020/04/21	3	184.17	1	185.00	183.00	2	1,533	0.13%
2020/04/20	1	188.00	0	0.00	187.00	1	1,579	0.06%
2020/04/17	1	190.00	0.1	187.00	187.00	0.9	1,596	0.05%
2020/04/15	0.1	185.00	0	0.00	185.00	0.1	1,593	0.01%
2020/04/14	0	0.00	1	178.00	181.00	-1	1,569	-0.06%
2020/04/09	0	0.00	5	175.90	174.00	-5	1,602	-0.31%
2020/04/08	0	0.00	2	175.25	175.50	-2	1,612	-0.12%
2020/04/07	1.1	173.12	0	0.00	174.50	1.1	1,612	0.07%
2020/04/06	1	167.00	2	167.00	168.00	-1	1,591	-0.06%
2020/04/01	0	0.00	2	164.75	165.00	-2	1,593	-0.13%
2020/03/31	2	163.00	0.3	166.00	165.50	1.8	1,602	0.11%
2020/03/30	5	161.40	3	160.50	162.50	2	1,623	0.12%
2020/03/27	3	162.67	3	162.33	161.50	0	1,752	0.00%
2020/03/26	6.1	163.40	1	161.00	161.00	5.1	1,875	0.27%
2020/03/25	0	0.00	2	159.25	159.50	-2	1,923	-0.10%
2020/03/24	14.1	145.32	2	144.25	145.00	12.1	1,949	0.62%
2020/03/23	7	137.57	1	137.50	138.50	6	1,936	0.31%
2020/03/20	2	141.75	3	142.67	142.00	-1	1,944	-0.05%
2020/03/19	2	132.50	6	136.08	131.50	-4	1,933	-0.21%
2020/03/18	0.1	145.00	0	0.00	145.00	0.1	1,926	0.01%
2020/03/16	2	152.00	1	160.50	152.00	1	2,116	0.05%
2020/03/13	7	154.07	0	0.00	158.50	7	2,122	0.33%
2020/03/12	2	172.00	1	170.00	168.00	1	2,161	0.05%
2020/03/11	2	176.50	3	180.00	177.00	-1	2,128	-0.05%
2020/03/10	4	175.88	0	0.00	175.50	4	2,110	0.19%
2020/03/09	3	180.50	0	0.00	179.50	3	2,083	0.14%
2020/03/06	1	184.00	1	185.00	185.50	0	2,076	0.00%
2020/03/03	1	182.50	6	183.50	186.50	-5	2,156	-0.23%
2020/02/25	3	185.00	1	184.50	185.00	2	2,181	0.09%
2020/02/21	1	189.50	0	0.00	188.00	1	2,290	0.04%
2020/02/20	1	185.00	0	0.00	189.50	1	2,313	0.04%
2020/02/17	1	185.50	0	0.00	186.00	1	2,487	0.04%
2020/02/14	2	186.50	1	187.00	188.00	1	2,511	0.04%
2020/02/13	1	189.50	0	0.00	186.50	1	2,534	0.04%
2020/02/12	1	189.50	0	0.00	189.00	1	2,538	0.04%
2020/02/11	0	0.00	1	188.00	188.00	-1	2,530	-0.04%
2020/02/10	0	0.00	1	184.50	183.00	-1	2,533	-0.04%
2020/02/07	1	186.00	0	0.00	185.50	1	2,547	0.04%
2020/02/03	0	0.00	2	182.50	184.50	-2	2,555	-0.08%
2020/01/31	2	188.00	0	0.00	188.00	2	2,532	0.08%
2020/01/30	3	188.83	3	184.50	184.50	0	2,518	0.00%
2020/01/20	0	0.00	0.1	198.50	198.00	-0.1	2,470	0.00%
2020/01/17	0	0.00	1.1	202.11	199.00	-1.1	2,466	-0.05%
2020/01/15	3	200.33	3	200.83	201.00	0	2,484	0.00%
2020/01/14	0.1	200.00	7	200.50	200.50	-6.9	2,465	-0.28%
2020/01/13	4	192.63	0	0.00	194.50	4	2,402	0.17%
2020/01/10	1	192.50	0	0.00	190.00	1	2,392	0.04%
2020/01/09	0	0.00	1	193.00	193.00	-1	2,392	-0.04%
2020/01/08	1	189.50	2	188.00	188.00	-1	2,391	-0.04%
2020/01/07	6	188.00	0	0.00	189.00	6	2,393	0.25%
2020/01/03	2.1	192.78	5	194.10	193.00	-2.9	2,409	-0.12%
2019/12/31	1	197.50	10	196.00	196.00	-9	2,367	-0.38%
2019/12/30	2	194.25	3	194.50	194.50	-1	2,369	-0.04%
2019/12/27	3	196.17	12	196.00	196.00	-9	2,361	-0.38%
2019/12/26	0	0.00	1	198.00	197.50	-1	2,349	-0.04%
2019/12/25	12.4	196.55	7	198.64	195.50	5.4	2,344	0.23%
2019/12/24	6.2	197.26	4	198.50	197.50	2.2	2,337	0.09%
2019/12/23	5.3	195.42	11	195.36	200.00	-5.7	2,280	-0.25%
2019/12/20	2.2	186.91	1	187.00	189.00	1.2	2,319	0.05%
2019/12/19	2.4	186.38	5	187.30	187.50	-2.6	2,225	-0.12%
2019/12/18	0	0.00	8	182.50	182.50	-8	2,187	-0.37%
2019/12/17	1	182.50	0	0.00	183.00	1	2,192	0.05%
2019/12/16	2.3	182.44	0	0.00	182.00	2.3	2,208	0.10%
2019/12/13	5	183.90	13.4	182.37	182.00	-8.4	2,224	-0.38%
2019/12/12	30.2	180.77	29	184.17	183.50	1.2	2,201	0.05%
2019/12/11	4	182.63	2	184.75	178.50	2	2,112	0.09%
2019/12/10	6.1	180.68	5	180.30	181.50	1.1	1,982	0.05%
2019/12/09	0.2	180.00	14	177.68	180.50	-13.8	1,963	-0.70%
2019/12/06	5	171.90	1	174.50	171.00	4	1,855	0.22%
2019/12/04	5	172.50	2	171.00	171.00	3	1,856	0.16%
2019/12/03	2.1	174.48	1	177.00	174.00	1.1	1,855	0.06%
2019/12/02	1	175.00	2.2	176.23	175.00	-1.2	1,865	-0.06%
2019/11/29	0.1	175.00	0	0.00	175.50	0.1	1,833	0.00%
2019/11/27	0	0.00	5	173.40	173.50	-5	1,884	-0.27%
2019/11/26	0.1	172.00	5	171.00	172.50	-4.9	1,863	-0.26%
2019/11/25	1	166.50	0	0.00	166.00	1	1,836	0.05%
2019/11/22	5	167.50	0	0.00	167.50	5	1,835	0.27%
2019/11/21	3	166.67	0	0.00	167.50	3	1,841	0.16%
2019/11/20	4	168.38	0	0.00	169.00	4	1,833	0.22%
2019/11/19	2	172.75	1	173.00	173.00	1	1,749	0.06%
2019/11/18	11	172.05	9	175.56	172.00	2	1,733	0.12%
2019/11/15	1	168.00	6	167.50	168.50	-5	1,580	-0.32%
2019/11/14	2	167.75	6	166.92	165.50	-4	1,564	-0.26%
2019/11/13	0	0.00	4	166.13	167.50	-4	1,561	-0.26%
2019/11/12	0	0.00	11	163.64	166.00	-11	1,545	-0.71%
2019/11/11	1	161.00	4	160.00	160.00	-3	1,528	-0.20%
2019/11/08	0	0.00	3	162.17	162.50	-3	1,561	-0.19%
2019/11/07	3	162.00	0	0.00	161.00	3	1,565	0.19%
2019/11/06	0	0.00	18	165.53	164.00	-18	1,561	-1.15%
2019/11/05	1	163.00	12	163.88	163.00	-11	1,555	-0.71%
2019/11/04	32	162.31	2	162.00	162.00	30	1,578	1.90%
2019/11/01	16	161.06	5	162.10	161.00	11	1,581	0.70%
2019/10/29	0	0.00	1	157.00	157.00	-1	1,621	-0.06%
2019/10/28	0	0.00	1	156.50	156.50	-1	1,726	-0.06%
2019/10/25	1	157.00	2	156.50	156.50	-1	1,819	-0.05%
2019/10/23	4	157.25	0	0.00	156.00	4	1,853	0.22%
2019/10/18	0	0.00	1	158.00	155.50	-1	1,880	-0.05%
2019/10/17	4	154.25	1	154.00	154.50	3	1,895	0.16%
2019/10/16	1	155.00	0	0.00	155.00	1	1,897	0.05%
2019/10/15	0	0.00	1	156.50	156.50	-1	1,891	-0.05%
2019/10/14	5	158.70	0	0.00	157.50	5	1,894	0.26%
2019/10/09	0	0.00	1	163.00	163.00	-1	1,869	-0.05%
2019/10/07	3	160.83	0	0.00	160.50	3	1,925	0.16%
2019/10/04	5	160.80	0	0.00	160.50	5	1,940	0.26%
2019/10/03	2	162.50	2	162.50	162.50	0	2,014	0.00%
2019/09/27	0	0.00	0.1	164.50	164.50	-0.1	2,136	0.00%
2019/09/26	4.1	165.80	3	165.67	168.50	1.1	2,107	0.05%
2019/09/25	22.1	165.08	8	167.69	163.00	14.1	2,096	0.67%
2019/09/24	0	0.00	2	162.00	162.00	-2	1,953	-0.10%
2019/09/23	1	160.50	0.2	160.50	160.50	0.8	1,959	0.04%
2019/09/20	2	159.50	3	161.17	160.00	-1	1,982	-0.05%
2019/09/19	1	159.50	25	158.90	159.00	-24	1,984	-1.21%
2019/09/18	0	0.00	0.1	160.00	160.50	-0.1	1,969	-0.01%
2019/09/17	0	0.00	8	157.81	157.50	-8	1,978	-0.40%
2019/09/12	0	0.00	14	156.68	156.50	-14	2,135	-0.66%
2019/09/11	0	0.00	3	154.00	154.00	-3	2,152	-0.14%
2019/09/10	13	155.42	1	155.50	156.00	12	2,143	0.56%
2019/09/04	4	155.25	5	156.00	158.50	-1	2,189	-0.05%
2019/09/03	0	0.00	2	155.00	155.00	-2	2,233	-0.09%
2019/09/02	0	0.00	2	156.75	156.50	-2	2,272	-0.09%
2019/08/30	0	0.00	15	155.47	155.00	-15	2,254	-0.67%
2019/08/29	11	152.36	1	153.00	153.00	10	2,230	0.45%
2019/08/28	10	151.70	3	153.33	152.00	7	2,285	0.31%
2019/08/26	0	0.00	1	149.00	149.00	-1	2,339	-0.04%
2019/08/23	4	152.00	0	0.00	152.00	4	2,348	0.17%
2019/08/21	8	148.69	0	0.00	148.50	8	2,400	0.33%
2019/08/16	0	0.00	1	151.00	150.50	-1	2,599	-0.04%
2019/08/15	1	152.00	0	0.00	150.50	1	2,706	0.04%
2019/08/13	0	0.00	17	153.85	152.50	-17	2,961	-0.57%
2019/08/08	0	0.00	1	157.00	157.00	-1	3,188	-0.03%
2019/08/07	0.1	154.50	4	155.25	155.00	-3.9	3,350	-0.12%
2019/08/06	3	151.67	0	0.00	154.50	3	3,405	0.09%
2019/08/05	10	154.60	1	155.50	154.00	9	3,451	0.26%
2019/08/02	1	153.50	9	154.44	154.00	-8	3,505	-0.23%
2019/08/01	2	155.75	6	156.00	155.00	-4	3,551	-0.11%
2019/07/30	15	162.00	15.4	166.76	158.50	-0.4	3,699	-0.01%
2019/07/29	1.1	162.94	28	161.13	163.00	-26.9	3,726	-0.72%
2019/07/26	0	0.00	8	157.06	155.00	-8	3,668	-0.22%
2019/07/25	0	0.00	2	156.50	154.50	-2	3,718	-0.05%
2019/07/24	3	153.50	0	0.00	152.50	3	3,838	0.08%
2019/07/23	0	0.00	10	155.35	154.00	-10	3,896	-0.26%
2019/07/22	2	154.50	4	155.13	155.00	-2	3,955	-0.05%
2019/07/19	1	152.50	4	155.75	152.50	-3	4,052	-0.07%
2019/07/18	0	0.00	7	153.86	153.00	-7	4,150	-0.17%
2019/07/16	1	151.00	0	0.00	150.50	1	4,483	0.02%
2019/07/15	2	151.50	0	0.00	151.50	2	4,473	0.04%
2019/07/12	0	0.00	5	156.60	153.50	-5	4,472	-0.11%
2019/07/11	3	153.17	6	153.50	154.00	-3	4,441	-0.07%
2019/07/10	3	149.33	1	150.00	149.50	2	4,418	0.05%
2019/07/09	12	148.67	11	148.82	148.50	1	4,408	0.02%
2019/07/08	0.1	157.00	3	157.00	157.50	-2.9	4,331	-0.07%
2019/07/05	5	158.00	4	158.25	157.00	1	4,292	0.02%
2019/07/04	0	0.00	2	157.50	157.00	-2	4,262	-0.05%
2019/07/02	54	159.69	0	0.00	156.50	54	4,223	1.28%
2019/07/01	7	156.14	28	155.09	156.00	-21	4,160	-0.50%
2019/06/28	1	152.00	13	152.81	152.00	-12	4,117	-0.29%
2019/06/27	0	0.00	1	154.00	151.50	-1	4,110	-0.02%
2019/06/26	1	151.00	5	151.40	152.50	-4	4,086	-0.10%
2019/06/25	2	150.50	0	0.00	150.00	2	4,081	0.05%
2019/06/24	16	150.38	16	150.31	151.50	0	4,093	0.00%
2019/06/21	10	154.70	5	154.60	152.50	5	4,166	0.12%
2019/06/20	0	0.00	3	146.83	149.00	-3	4,043	-0.07%
2019/06/19	5	146.10	16	146.00	146.50	-11	4,035	-0.27%
2019/06/18	1	145.00	0	0.00	147.00	1	4,080	0.02%
2019/06/17	0	0.00	1	145.00	146.00	-1	4,078	-0.02%
2019/06/14	2	149.25	0	0.00	148.50	2	4,071	0.05%
2019/06/13	0	0.00	5	149.50	149.50	-5	4,068	-0.12%
2019/06/12	2.1	149.05	8	149.44	150.00	-5.9	4,066	-0.15%
2019/06/11	11	152.80	0.8	147.00	147.00	10.2	4,060	0.25%
2019/06/10	32	147.88	3	148.67	150.00	29	3,997	0.73%
2019/06/06	16	142.50	0	0.00	143.50	16	3,949	0.41%
2019/06/05	6	143.67	10	146.00	141.50	-4	3,946	-0.10%
2019/06/04	3	147.17	1	150.00	143.00	2	3,929	0.05%
2019/06/03	4	144.38	5	144.80	145.00	-1	3,893	-0.03%
2019/05/31	0	0.00	3	143.83	145.50	-3	3,880	-0.08%
2019/05/30	2	140.50	0	0.00	140.50	2	3,841	0.05%
2019/05/29	17	140.35	8	140.63	140.50	9	3,844	0.23%
2019/05/28	0	0.00	4	138.25	140.00	-4	3,817	-0.10%
2019/05/27	4	137.75	1	136.50	136.50	3	3,828	0.08%
2019/05/24	9	141.00	6	140.67	138.00	3	3,858	0.08%
2019/05/23	4	139.63	10	139.65	139.00	-6	3,807	-0.16%
2019/05/22	5	148.10	2	146.50	145.50	3	3,718	0.08%
2019/05/21	18	146.28	22	146.57	152.00	-4	3,624	-0.11%
2019/05/20	2	156.50	3	153.67	149.00	-1	3,453	-0.03%
2019/05/17	13.1	157.96	16	159.09	158.50	-2.9	3,361	-0.09%
2019/05/16	7	165.14	8.2	164.83	163.50	-1.2	3,183	-0.04%
2019/05/15	6.1	162.18	8	162.75	164.00	-1.9	3,098	-0.06%
2019/05/14	5	148.10	6	148.50	150.00	-1	2,934	-0.03%
2019/05/13	7	148.79	12	149.71	150.00	-5	2,862	-0.17%
2019/05/10	0	0.00	3	147.00	146.50	-3	2,791	-0.11%
2019/05/09	3	148.50	3.2	149.37	148.00	-0.2	2,729	-0.01%
2019/05/08	2.1	150.76	2	151.25	151.50	0.1	2,668	0.00%
2019/05/07	4.1	148.73	1	148.00	149.00	3.1	2,601	0.12%
2019/05/06	6	142.67	12	142.17	143.00	-6	2,476	-0.24%
2019/05/03	8	140.00	3	141.00	140.50	5	2,352	0.21%
2019/05/02	19	139.63	12	139.67	141.00	7	2,327	0.30%
2019/04/30	11	135.82	15	137.83	137.50	-4	2,257	-0.18%
2019/04/29	2	137.75	17	136.82	137.00	-15	2,129	-0.70%
2019/04/26	0.1	141.00	9	137.89	142.00	-8.9	2,081	-0.43%
2019/04/25	17.1	138.09	19	136.45	139.00	-1.9	2,012	-0.09%
2019/04/24	6	132.17	22	132.25	131.50	-16	1,891	-0.85%
2019/04/23	20	121.61	44	124.59	130.50	-24	1,794	-1.34%
2019/04/22	1.6	118.81	1	118.00	119.00	0.6	1,611	0.04%
2019/04/19	1	109.50	0	0.00	109.50	1	1,547	0.06%
2019/04/18	0	0.00	2	110.00	110.00	-2	1,550	-0.13%
2019/04/17	7	110.64	0	0.00	110.50	7	1,545	0.45%
2019/04/16	10	111.10	0	0.00	110.50	10	1,544	0.65%
2019/04/15	9	110.50	0	0.00	111.00	9	1,549	0.58%
2019/04/12	5	110.50	0	0.00	109.50	5	1,549	0.32%
2019/04/11	37	110.84	6	110.58	110.00	31	1,547	2.00%
2019/04/10	0.1	111.00	1	110.50	111.00	-0.9	1,542	-0.06%
2019/04/09	0	0.00	2	109.25	109.50	-2	1,531	-0.13%
2019/04/08	0	0.00	1	109.00	109.00	-1	1,534	-0.07%
2019/04/03	0	0.00	0.2	109.00	109.50	-0.2	1,540	-0.01%
2019/04/02	6	108.83	0	0.00	108.00	6	1,558	0.38%
2019/04/01	1	108.00	1	108.50	108.50	0	1,593	0.00%
2019/03/29	0.1	108.50	20	108.88	108.50	-19.9	1,662	-1.20%
2019/03/28	0	0.00	5	108.10	108.00	-5	1,734	-0.29%
2019/03/27	1.1	107.12	2	108.00	107.50	-0.9	1,753	-0.05%
2019/03/26	18.1	112.01	9	108.33	108.00	9.1	1,739	0.53%
2019/03/25	13.3	110.56	6	112.00	113.50	7.3	1,625	0.45%
2019/03/22	34	110.66	4.1	110.50	111.00	29.9	1,596	1.87%
2019/03/21	4.1	110.74	2	110.25	111.50	2.1	1,572	0.14%
2019/03/19	12	106.50	1	105.50	107.00	11	1,510	0.73%
2019/03/18	7	104.86	0	0.00	104.50	7	1,535	0.46%
2019/03/15	3	106.33	0	0.00	105.00	3	1,541	0.19%
2019/03/14	1	106.50	0	0.00	106.50	1	1,549	0.06%
2019/03/12	4	104.63	0	0.00	103.50	4	1,567	0.26%
2019/03/08	0	0.00	4	104.00	105.50	-4	1,583	-0.25%
2019/03/07	2	107.00	1	107.50	104.50	1	1,584	0.06%
2019/03/06	1.1	106.38	1	106.50	106.50	0.1	1,569	0.01%
2019/03/04	3	102.50	0.2	104.00	104.50	2.8	1,585	0.18%
2019/02/27	4	103.25	6	104.33	104.50	-2	1,581	-0.13%
2019/02/26	5	102.70	4.8	104.19	102.50	0.2	1,569	0.01%
2019/02/25	5.1	104.43	7	103.79	106.50	-1.9	1,544	-0.12%
2019/02/22	9.1	99.89	8.3	100.14	100.50	0.8	1,466	0.06%
2019/02/20	0	0.00	2	98.85	98.30	-2	1,415	-0.14%
2019/02/18	0	0.00	1	96.20	96.30	-1	1,374	-0.07%
2019/02/15	0.2	95.00	0	0.00	95.00	0.2	1,359	0.01%
2019/02/14	2	95.95	1	97.10	95.30	1	1,357	0.07%
2019/02/13	0.2	95.10	0	0.00	95.70	0.2	1,338	0.01%
2019/02/12	0	0.00	2	94.15	93.60	-2	1,328	-0.15%
2019/02/11	0	0.00	1	94.20	93.10	-1	1,323	-0.08%
2019/01/29	0	0.00	1	94.00	94.30	-1	1,313	-0.08%
2019/01/25	1.2	93.31	0	0.00	94.50	1.2	1,306	0.09%
2019/01/24	0	93.30	1	93.50	93.60	-1	1,294	-0.08%
2019/01/23	2	92.50	0	0.00	94.10	2	1,280	0.16%
2019/01/22	3.2	92.29	1	92.60	92.20	2.2	1,267	0.17%
2019/01/21	3	92.80	3	93.53	93.60	0	1,255	0.00%
2019/01/18	0.6	94.20	0	0.00	94.20	0.6	1,239	0.05%
2019/01/17	0.2	94.60	1	95.10	94.60	-0.8	1,222	-0.07%
2019/01/15	1	95.00	10.8	94.86	95.20	-9.8	1,219	-0.80%
2019/01/14	1.6	98.63	1	97.40	97.00	0.6	1,199	0.05%
2019/01/11	4	98.50	2.3	98.04	98.50	1.7	1,144	0.15%
2019/01/10	1.6	93.50	0	0.00	93.80	1.6	1,082	0.15%
2019/01/09	0.1	92.50	0	0.00	92.90	0.1	1,077	0.01%
2019/01/07	1.2	93.24	0	0.00	93.30	1.2	1,058	0.11%
2019/01/04	3.4	90.41	4	90.40	90.20	-0.6	1,038	-0.06%
2019/01/03	2.2	91.38	2	91.45	91.80	0.2	1,024	0.02%
2019/01/02	3	91.33	2	91.40	91.00	1	1,015	0.10%
2018/12/28	0.1	89.10	0	0.00	89.70	0.1	1,001	0.01%
2018/12/27	2	87.80	10	88.00	88.30	-8	992	-0.81%
2018/12/26	0.2	86.60	0	0.00	86.70	0.2	978	0.02%
2018/12/25	0	0.00	1.8	88.26	88.50	-1.8	956	-0.19%
2018/12/24	1.2	92.76	1	95.10	91.00	0.2	924	0.02%
2018/12/22	1	96.90	1	97.50	93.50	0	879	0.00%
2018/12/21	4.2	91.12	8	92.21	94.40	-3.9	794	-0.48%
2018/12/20	1	86.90	15.4	86.48	86.30	-14.4	714	-2.02%
2018/12/19	0.4	84.00	1	83.80	84.50	-0.6	676	-0.09%
2018/12/18	1	82.80	1	83.00	83.00	0	653	0.00%
2018/12/17	0.2	82.00	0	0.00	82.30	0.2	646	0.03%
2018/12/14	0	0.00	7	82.04	82.30	-7	642	-1.09%
2018/12/13	1.2	82.08	2	82.10	81.70	-0.8	640	-0.12%
2018/12/12	1.2	83.08	1	82.30	82.50	0.2	627	0.03%
2018/12/11	3.6	82.16	0	0.00	82.00	3.6	612	0.59%
2018/12/10	1	75.90	0	0.00	78.80	1	574	0.17%
2018/11/28	2	63.95	0	0.00	63.90	2	552	0.36%
2018/11/27	0.2	64.70	7	65.10	64.70	-6.9	529	-1.29%
2018/11/26	3	65.07	7	64.84	65.00	-4	509	-0.79%
2018/11/23	1	63.80	2	63.95	63.90	-1	501	-0.20%
2018/11/22	0	0.00	2	63.35	63.30	-2	481	-0.41%
2018/11/21	1	62.00	9	62.41	62.50	-8	463	-1.72%
2018/11/20	0	0.00	5	62.16	62.00	-5	447	-1.12%
2018/11/19	1.2	61.67	2	61.75	61.70	-0.8	430	-0.19%
2018/11/16	1	59.80	3	60.27	60.20	-2	399	-0.50%
2018/11/15	0	0.00	2	60.20	60.20	-2	381	-0.52%
2018/11/14	4	59.10	0	0.00	59.00	4	358	1.12%
2018/11/13	0	0.00	3	58.10	58.10	-3	340	-0.88%
2018/11/12	11	57.80	1	57.90	58.00	10	327	3.06%
2018/11/09	0	0.00	8	56.68	56.80	-8	320	-2.49%
2018/11/05	0	0.00	1	55.60	55.50	-1	337	-0.30%
2018/10/31	1	55.30	0	0.00	55.30	1	341	0.29%
2018/10/30	0	0.00	3	55.20	54.90	-3	347	-0.86%
2018/10/29	0	0.00	14	55.21	55.20	-14	352	-3.97%
2018/10/26	0	0.00	6	54.77	55.90	-6	356	-1.68%
2018/10/25	0	0.00	19	54.66	54.70	-19	356	-5.33%
2018/10/23	0	0.00	0	55.90	55.70	0	348	0.00%
2018/10/18	1	56.80	4	56.70	56.80	-3	351	-0.85%
2018/10/16	2	56.35	0	0.00	56.50	2	353	0.57%
2018/10/11	8	55.35	0	0.00	53.80	8	348	2.30%
2018/10/08	2	57.60	0	0.00	57.80	2	350	0.57%
2018/10/05	0	0.00	5	58.20	57.90	-5	354	-1.41%
2018/10/01	2	59.10	0	0.00	59.70	2	381	0.52%
2018/09/28	5	58.80	0	0.00	58.90	5	392	1.27%
2018/09/27	5	59.18	0	0.00	59.00	5	403	1.24%
2018/09/21	2	59.60	0	0.00	59.50	2	487	0.41%
2018/09/17	3	60.00	0	0.00	60.00	3	605	0.50%
2018/09/14	3	60.60	1	60.70	60.80	2	627	0.32%
2018/09/13	0	0.00	24	60.45	60.30	-24	651	-3.68%
2018/09/12	1	60.00	4	60.20	60.30	-3	685	-0.44%
2018/09/10	2	59.15	0	0.00	59.20	2	732	0.27%
2018/09/07	2	60.00	0	0.00	59.60	2	749	0.27%
2018/09/06	3	60.63	0	0.00	60.50	3	802	0.37%
2018/09/04	0	0.00	1	61.90	61.90	-1	858	-0.12%
2018/09/03	3	62.00	0	0.00	61.60	3	867	0.35%
2018/08/30	1	62.20	2	61.70	62.00	-1	868	-0.12%
2018/08/24	2	58.05	0	0.00	58.20	2	874	0.23%
2018/08/23	3	58.33	0	0.00	58.60	3	882	0.34%
2018/08/22	1	58.60	0	0.00	58.80	1	886	0.11%
2018/08/20	0	0.00	1	59.10	59.10	-1	897	-0.11%
2018/08/17	0	0.00	6	59.50	59.20	-6	903	-0.66%
2018/08/16	0	0.00	7	59.57	59.70	-7	914	-0.77%
2018/08/15	0	0.00	1	60.10	59.70	-1	921	-0.11%
2018/08/14	0	0.00	2	59.50	59.60	-2	921	-0.22%
2018/08/13	2	59.20	0	0.00	59.50	2	923	0.22%
2018/08/10	0	0.00	3	60.57	60.60	-3	916	-0.33%
2018/08/07	1	59.80	0	0.00	60.00	1	924	0.11%
2018/08/06	0	0.00	1	60.10	60.30	-1	929	-0.11%
2018/08/02	0	0.00	1	59.00	58.70	-1	931	-0.11%
2018/07/26	0	0.00	5	58.30	58.40	-5	932	-0.54%
2018/07/24	1	57.90	0	0.00	58.10	1	948	0.11%
2018/07/19	1	58.10	0	0.00	57.90	1	950	0.11%
2018/07/18	4	57.38	0	0.00	57.70	4	948	0.42%
2018/07/13	0	0.00	1	57.00	57.60	-1	960	-0.10%
2018/07/10	5.3	56.50	0	0.00	56.40	5.3	980	0.54%
2018/07/09	1	57.40	0	0.00	57.80	1	972	0.10%
2018/07/06	6	54.92	2	54.90	55.10	4	956	0.42%
2018/07/05	0	0.00	3	56.30	55.70	-3	976	-0.31%
2018/07/04	2	57.10	0	0.00	57.00	2	983	0.20%
2018/07/03	17	58.20	0	0.00	57.30	17	992	1.71%
2018/07/02	39.1	59.59	15	59.10	58.90	24.1	991	2.43%
2018/06/29	5	66.16	20	66.65	66.40	-15	976	-1.54%
2018/06/28	5	65.78	0	0.00	65.70	5	936	0.53%
2018/06/27	13	65.96	12	66.40	66.20	1	927	0.11%
2018/06/26	9	65.44	1	65.70	65.60	8	927	0.86%
2018/06/25	7	66.70	0	0.00	66.40	7	949	0.74%
2018/06/21	0	0.00	3	68.00	68.50	-3	1,166	-0.26%
2018/06/20	0	0.00	3	67.13	67.10	-3	1,138	-0.26%
2018/06/19	3	66.73	1	66.60	66.60	2	1,117	0.18%
2018/06/14	4	68.45	10	68.65	68.00	-6	1,084	-0.55%
2018/06/13	25	67.10	4	67.20	67.00	21	1,030	2.04%
2018/06/11	3.1	65.02	0	0.00	65.40	3.1	987	0.31%
2018/06/08	2	65.75	3	65.70	65.80	-1	982	-0.10%
2018/06/07	1	66.10	0	0.00	66.10	1	982	0.10%
2018/06/06	0	0.00	3	65.70	66.30	-3	985	-0.30%
2018/05/31	3	64.40	0	0.00	64.20	3	964	0.31%
2018/05/28	1	65.40	0	0.00	65.50	1	1,000	0.10%
2018/05/23	5	64.00	0	0.00	63.90	5	994	0.50%
2018/05/16	0	0.00	5	64.96	65.00	-5	991	-0.50%
2018/05/15	3	64.63	0	0.00	64.60	3	1,001	0.30%
2018/05/14	0	0.00	1	65.40	65.10	-1	1,009	-0.10%
2018/05/11	0	0.00	2	65.60	65.50	-2	1,008	-0.20%
2018/05/10	0.1	65.30	0	0.00	65.50	0.1	1,000	0.01%
2018/05/04	0	0.00	1	65.20	65.30	-1	993	-0.10%
2018/05/03	0	0.00	3	65.17	65.20	-3	990	-0.30%
2018/04/26	2	63.55	0	0.00	63.10	2	993	0.20%
2018/04/25	1	64.20	0	0.00	64.20	1	993	0.10%
2018/04/23	0	0.00	4	64.48	64.30	-4	993	-0.40%
2018/04/19	5	63.50	3	63.70	63.40	2	980	0.20%
2018/04/17	0	0.00	1	64.00	64.00	-1	979	-0.10%
2018/04/11	7	64.21	3	64.07	63.80	4	979	0.41%
2018/04/10	5	65.94	0	0.00	65.60	5	955	0.52%
2018/04/09	0	0.00	1	67.50	66.50	-1	946	-0.11%
2018/04/03	1	67.00	1	66.70	67.00	0	941	0.00%
2018/04/02	3	66.97	3	68.00	66.50	0	922	0.00%
2018/03/31	1	65.20	0	0.00	65.60	1	884	0.11%
2018/03/30	5	65.40	1	65.60	65.20	4	879	0.45%
2018/03/28	1	65.20	6	65.58	65.70	-5	843	-0.59%
2018/03/27	17	65.07	1	65.20	64.80	16	805	1.99%
2018/03/26	2	63.40	105	64.40	64.40	-103	678	-15.17%	大賣/鉅額交易
2018/03/23	3	58.50	5	58.60	58.60	-2	548	-0.36%
2018/03/21	6	59.00	0	0.00	58.80	6	567	1.06%
2018/03/16	1	57.30	3	57.60	57.40	-2	608	-0.33%
2018/03/13	0	0.00	2	58.10	58.30	-2	625	-0.32%
2018/03/09	3	57.10	6	57.35	57.50	-3	645	-0.46%
2018/03/07	2	56.60	0	0.00	56.60	2	689	0.29%
2018/03/05	9	56.58	0	0.00	56.20	9	753	1.19%
2018/03/01	1	57.60	1	58.10	58.10	0	724	0.00%
2018/02/27	1	58.80	0	0.00	58.10	1	720	0.14%
2018/02/26	0.1	59.20	0	0.00	59.10	0.1	719	0.01%
2018/02/23	0	0.00	0	59.90	59.50	0	740	0.00%
2018/02/21	0	0.00	0	60.00	59.70	0	765	0.00%
2018/02/09	0	0.00	1	58.80	59.00	-1	776	-0.13%
2018/02/07	0	0.00	2	59.55	59.20	-2	842	-0.24%
2018/02/06	2	58.50	22	58.20	58.10	-20	839	-2.38%
2018/02/01	0.1	59.50	0	0.00	59.80	0.1	844	0.01%
2018/01/31	0	0.00	1	60.00	59.30	-1	848	-0.12%
2018/01/29	0	0.00	10	59.62	59.60	-10	847	-1.18%
2018/01/24	0	0.00	2	60.30	60.30	-2	844	-0.24%
2018/01/23	11	61.81	50	60.96	60.70	-39	843	-4.62%
2018/01/22	8	60.50	0	0.00	61.00	8	837	0.95%
2018/01/19	50	60.32	1	60.50	60.00	49	832	5.89%
2018/01/12	1	59.20	0	0.00	58.80	1	857	0.12%
2018/01/11	0	0.00	1	58.20	58.90	-1	856	-0.12%
2018/01/08	0	0.00	1	60.40	59.80	-1	830	-0.12%
2018/01/05	0	0.00	5	60.10	60.20	-5	828	-0.60%
2018/01/02	0	0.00	1	60.00	59.90	-1	858	-0.12%