中美晶 (5483)-玉山-景美券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
194.5
漲跌
▲0.5
漲幅
+0.26%
成交量
4,876張
產業
上櫃半導體類股
1579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

中美晶 (5483)籌碼相關－玉山-景美券商分點個股進出

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-景美券商分點個股進出
玉山-景美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
2024/05/10	0	0.00	5.1	195.17	194.50	-5.1	7,742	-0.07%
2024/05/08	5	191.90	0.1	192.00	193.00	5	7,684	0.06%
2024/05/07	8	193.13	4	193.38	194.00	4	7,657	0.05%
2024/05/06	2.1	194.04	1	194.50	197.00	1.1	7,633	0.01%
2024/05/03	5	195.60	1.4	195.39	192.50	3.6	7,644	0.05%
2024/05/02	3	193.50	1.5	196.00	196.00	1.5	7,677	0.02%
2024/04/30	7	194.21	7	195.43	195.50	0	7,715	0.00%
2024/04/29	1.1	193.05	0.1	194.00	194.50	1	7,770	0.01%
2024/04/26	3.2	192.03	2	192.75	192.50	1.2	7,809	0.02%
2024/04/25	10	192.00	0	0.00	191.50	10	7,832	0.13%
2024/04/24	5	194.10	5	194.50	194.00	0	7,903	0.00%
2024/04/23	5	189.40	2	190.75	188.50	3	7,969	0.04%
2024/04/22	3.2	189.34	22.6	190.18	188.50	-19.3	8,055	-0.24%
2024/04/19	2.1	193.74	1.2	193.99	192.00	0.9	8,008	0.01%
2024/04/18	3.1	199.99	1	199.00	199.50	2.1	7,978	0.03%
2024/04/17	2.1	202.32	1	204.50	202.00	1.1	8,054	0.01%
2024/04/16	6	200.42	2	199.50	199.00	4	8,071	0.05%
2024/04/15	2	208.25	3	207.53	208.50	-1	7,963	-0.01%
2024/04/12	0.3	211.50	2	213.00	211.50	-1.7	7,933	-0.02%
2024/04/11	1	209.00	1	210.00	210.00	0	7,977	0.00%
2024/04/10	2	212.26	0.1	213.50	211.00	1.9	8,052	0.02%
2024/04/09	2	210.50	0	0.00	210.50	2	8,170	0.02%
2024/04/08	2	210.25	1	211.00	210.50	1	8,228	0.01%
2024/04/03	3	211.50	1	209.00	211.00	2	8,250	0.02%
2024/04/02	1	210.00	1.5	209.33	209.50	-0.5	8,294	-0.01%
2024/04/01	9	209.12	2	209.00	208.00	7	8,371	0.08%
2024/03/29	3.2	213.25	3.5	215.14	214.50	-0.3	8,349	0.00%
2024/03/28	7.2	218.26	3.1	217.61	215.00	4.1	8,105	0.05%
2024/03/27	7.1	219.25	4	220.88	223.50	3.1	7,891	0.04%
2024/03/26	5.2	218.86	4.1	217.33	214.00	1.1	7,710	0.01%
2024/03/25	4	221.50	0	0.00	220.00	4	7,706	0.05%
2024/03/22	8.1	224.30	10.2	226.25	224.00	-2.1	7,788	-0.03%
2024/03/21	12.3	237.22	8.2	236.19	232.50	4.1	7,772	0.05%
2024/03/20	75.2	238.07	74.8	239.34	240.00	0.4	7,614	0.00%
2024/03/19	18.3	217.31	30.5	224.07	226.00	-12.2	7,048	-0.17%
2024/03/18	2	207.25	0.5	205.50	207.50	1.5	6,610	0.02%
2024/03/15	6.1	208.41	3	207.33	207.50	3.1	6,664	0.05%
2024/03/14	3.2	215.50	5.3	215.40	208.50	-2	6,596	-0.03%
2024/03/13	12	219.04	7.6	217.53	215.50	4.5	6,432	0.07%
2024/03/12	0.1	210.00	5	212.40	214.50	-5	6,260	-0.08%
2024/03/11	3.3	209.42	5	212.00	209.00	-1.8	6,205	-0.03%
2024/03/08	10	213.74	81.2	209.99	209.00	-71.2	6,145	-1.16%
2024/03/07	12.1	199.17	12.3	201.04	200.50	-0.2	5,714	0.00%
2024/03/06	1	196.00	3	196.00	197.00	-2	5,628	-0.04%
2024/03/05	2	195.24	1.1	196.50	197.00	1	5,650	0.02%
2024/03/04	1.1	193.49	0	0.00	193.50	1.1	5,690	0.02%
2024/03/01	3	189.50	8	190.63	189.50	-5	5,804	-0.09%
2024/02/29	0.5	187.00	0	0.00	185.50	0.5	5,752	0.01%
2024/02/27	2	187.50	1	188.50	186.00	1	5,798	0.02%
2024/02/26	0.1	188.00	2	188.50	188.00	-1.9	5,791	-0.03%
2024/02/23	0.1	188.50	1	187.50	187.00	-0.9	5,808	-0.02%
2024/02/22	2	188.00	1.1	187.59	188.50	0.9	5,836	0.02%
2024/02/20	1	185.00	0	0.00	186.00	1	5,879	0.02%
2024/02/19	1.2	184.33	2	185.50	184.50	-0.8	5,904	-0.01%
2024/02/16	3.1	181.87	1	181.50	184.00	2.1	5,919	0.04%
2024/02/15	7.2	184.26	0.5	184.00	184.00	6.7	5,927	0.11%
2024/02/05	3	191.83	0	0.00	192.00	3	5,864	0.05%
2024/01/31	4	192.50	0	0.00	192.00	4	5,965	0.07%
2024/01/30	1.1	193.00	1	192.50	192.50	0.1	5,984	0.00%
2024/01/26	1.2	192.70	0	0.00	192.50	1.2	6,078	0.02%
2024/01/25	12	196.25	0.9	196.00	195.00	11.2	6,152	0.18%
2024/01/24	0	0.00	2.2	202.70	203.50	-2.2	6,207	-0.03%
2024/01/23	0	196.50	12	199.21	201.00	-12	6,164	-0.19%
2024/01/22	10.2	196.20	2	198.50	196.00	8.2	6,117	0.13%
2024/01/19	0	0.00	5.2	196.11	197.50	-5.2	6,077	-0.08%
2024/01/18	7	191.57	9	193.06	195.50	-2	6,074	-0.03%
2024/01/17	5	192.30	0	0.00	191.00	5	5,984	0.08%
2024/01/16	4.1	195.62	0	0.00	196.00	4.1	5,862	0.07%
2024/01/15	0	0.00	11.8	200.51	201.00	-11.8	5,754	-0.21%
2024/01/12	2.6	197.15	0.5	199.50	200.00	2.1	5,744	0.04%
2024/01/11	0	199.50	4	200.63	200.00	-4	5,675	-0.07%
2024/01/10	3	194.67	12	195.25	196.50	-9	5,572	-0.16%
2024/01/09	6	193.00	1	192.50	193.00	5	5,525	0.09%
2024/01/08	0	0.00	17.1	191.94	192.50	-17.1	5,490	-0.31%
2024/01/05	5	192.00	2	192.00	191.50	3	5,465	0.05%
2024/01/04	4	192.25	3	191.00	191.50	1	5,417	0.02%
2024/01/03	5	194.20	0.3	194.64	193.00	4.7	5,373	0.09%
2024/01/02	1	196.50	0.4	195.71	201.00	0.6	5,226	0.01%
2023/12/29	1.1	195.95	1	194.00	196.00	0.1	5,147	0.00%
2023/12/28	1.2	196.08	3.1	197.15	196.00	-1.9	5,112	-0.04%
2023/12/27	3.2	201.27	7	202.21	200.50	-3.8	5,047	-0.08%
2023/12/26	3.1	200.04	17	203.29	207.50	-13.9	4,939	-0.28%
2023/12/22	27	198.76	25	198.96	199.00	2	4,744	0.04%
2023/12/21	2.3	196.35	1	198.00	198.50	1.3	4,666	0.03%
2023/12/20	1.1	197.11	3	200.33	198.00	-1.9	4,595	-0.04%
2023/12/19	2.1	197.76	7	198.71	200.50	-4.9	4,467	-0.11%
2023/12/18	2.1	198.86	0.4	201.70	200.50	1.7	4,314	0.04%
2023/12/15	7	197.85	24	197.77	197.50	-17	4,171	-0.41%
2023/12/14	1	188.00	8.2	190.61	191.50	-7.2	3,986	-0.18%
2023/12/13	1	187.00	1	188.00	187.50	0	3,933	0.00%
2023/12/12	7	188.93	7.2	190.35	190.50	-0.2	3,934	0.00%
2023/12/11	2	185.25	1	185.50	185.50	1	3,931	0.03%
2023/12/08	1	186.00	18	185.72	184.50	-17	3,926	-0.43%
2023/12/07	1	185.00	0	0.00	183.50	1	3,939	0.03%
2023/12/06	8	181.75	3.3	184.70	184.50	4.7	3,910	0.12%
2023/12/05	11	182.23	20	181.00	180.50	-9	3,885	-0.23%
2023/12/04	0.7	183.50	0	0.00	183.00	0.7	3,840	0.02%
2023/12/01	2	183.00	1	183.50	184.50	1	3,828	0.03%
2023/11/30	1	184.00	0.5	184.60	183.00	0.5	3,797	0.01%
2023/11/29	2	185.25	4.6	185.11	185.00	-2.6	3,750	-0.07%
2023/11/28	5	182.20	12	183.58	182.00	-7	3,641	-0.19%
2023/11/24	10	179.00	11	179.00	179.00	-1	3,449	-0.03%
2023/11/22	0	0.00	3	174.67	173.50	-3	3,373	-0.09%
2023/11/21	1	175.00	0	0.00	175.00	1	3,346	0.03%
2023/11/20	1	175.50	0	0.00	175.00	1	3,336	0.03%
2023/11/17	1	178.00	0	0.00	177.50	1	3,321	0.03%
2023/11/16	0	174.50	1	176.50	176.50	-1	3,282	-0.03%
2023/11/15	0	0.00	7	175.07	174.00	-7	3,243	-0.22%
2023/11/14	11	172.50	2	173.25	173.50	9	3,212	0.28%
2023/11/13	7	175.86	1.3	176.50	175.50	5.7	3,173	0.18%
2023/11/10	0	0.00	3	175.00	175.00	-3	3,157	-0.10%
2023/11/09	0.1	172.00	0	0.00	172.50	0.1	3,140	0.00%
2023/11/08	0.1	173.00	3	173.00	172.50	-3	3,184	-0.09%
2023/11/07	4	174.50	4	174.25	175.00	0	3,141	0.00%
2023/11/06	1.2	174.43	7.1	175.35	175.00	-5.8	3,148	-0.19%
2023/11/03	1.1	172.45	2	172.25	173.00	-0.9	3,136	-0.03%
2023/11/02	1	169.03	11	171.64	173.00	-10	3,191	-0.31%
2023/11/01	0	0.00	1.1	166.25	170.00	-1.1	3,118	-0.04%
2023/10/31	0	0.00	1	163.50	163.50	-1	3,015	-0.03%
2023/10/30	0	0.00	6	164.17	164.50	-6	3,108	-0.19%
2023/10/27	0	0.00	2	160.50	161.50	-2	3,136	-0.06%
2023/10/26	10.2	160.00	4	159.50	159.00	6.2	3,209	0.19%
2023/10/25	1	162.00	0	0.00	162.50	1	3,262	0.03%
2023/10/23	0	0.00	2	161.25	161.50	-2	3,490	-0.06%
2023/10/20	5	161.40	0	0.00	161.50	5	3,591	0.14%
2023/10/19	1	162.50	0	0.00	162.50	1	3,703	0.03%
2023/10/18	0	0.00	2.4	164.85	163.50	-2.4	3,798	-0.06%
2023/10/17	1	166.98	1	166.50	166.00	0	3,867	0.00%
2023/10/16	0	0.00	6	165.00	166.00	-6	4,055	-0.15%
2023/10/13	0	0.00	2	166.00	166.00	-2	4,216	-0.05%
2023/10/12	10	165.50	2	166.25	166.50	8	4,350	0.18%
2023/10/11	0	0.00	5.2	163.14	164.50	-5.2	4,611	-0.11%
2023/10/06	0	161.00	0	0.00	161.50	0	4,943	0.00%
2023/10/05	0	0.00	4	161.13	162.00	-4	5,309	-0.08%
2023/10/03	1	160.50	0	0.00	161.00	1	5,300	0.02%
2023/10/02	0	0.00	0	161.50	162.00	0	5,302	0.00%
2023/09/28	1	157.00	0	0.00	157.00	1	5,299	0.02%
2023/09/27	5	157.00	0	0.00	157.00	5	5,305	0.09%
2023/09/26	3	157.67	0	0.00	157.00	3	5,314	0.06%
2023/09/25	0	0.00	5	160.00	160.50	-5	5,316	-0.09%
2023/09/22	0	0.00	1	160.00	160.00	-1	5,350	-0.02%
2023/09/21	3.2	158.84	4	159.38	158.00	-0.9	5,345	-0.02%
2023/09/20	1	163.00	1	162.00	162.00	0	5,322	0.00%
2023/09/15	7	165.57	3	166.00	166.50	4	5,428	0.07%
2023/09/14	4	164.50	17.2	164.79	164.00	-13.2	5,382	-0.24%
2023/09/12	11	161.05	24	160.35	161.00	-13	5,355	-0.24%
2023/09/11	0	0.00	1.1	157.50	157.00	-1.1	5,353	-0.02%
2023/09/08	1	155.50	0	0.00	155.50	1	5,383	0.02%
2023/09/07	2	159.25	2	160.50	158.00	0	5,393	0.00%
2023/09/06	0	0.00	5	160.00	158.50	-5	5,367	-0.09%
2023/09/05	1.1	159.02	5.2	159.42	160.00	-4.2	5,363	-0.08%
2023/09/04	2	159.50	3.2	159.06	160.00	-1.2	5,371	-0.02%
2023/09/01	3	158.50	2.1	157.57	158.50	0.9	5,370	0.02%
2023/08/31	2	157.50	1.1	158.00	156.50	0.9	5,404	0.02%
2023/08/30	0	0.00	1	157.00	156.50	-1	5,424	-0.02%
2023/08/29	6	155.58	0	0.00	155.50	6	5,451	0.11%
2023/08/25	1	152.50	0	0.00	152.50	1	5,505	0.02%
2023/08/24	12	154.42	13	154.62	154.50	-1	5,537	-0.02%
2023/08/23	5	154.50	1	155.50	155.00	4	5,562	0.07%
2023/08/22	6	153.83	1	153.00	153.00	5	5,614	0.09%
2023/08/21	1	153.50	0	0.00	153.50	1	5,652	0.02%
2023/08/18	1	153.50	1	154.50	154.00	0	5,687	0.00%
2023/08/17	1	153.00	2	154.00	156.50	-1	5,682	-0.02%
2023/08/16	2.1	150.71	0.1	153.00	152.00	2	5,669	0.04%
2023/08/15	1.2	153.20	2	155.00	153.00	-0.9	5,663	-0.02%
2023/08/14	6.7	152.90	2.3	154.00	154.50	4.4	5,662	0.08%
2023/08/11	1	157.00	0	0.00	157.50	1	5,620	0.02%
2023/08/10	2	158.01	0	0.00	158.50	2	5,613	0.04%
2023/08/09	16	160.00	0	0.00	160.00	16	5,595	0.29%
2023/08/08	6.3	161.21	1	162.00	161.50	5.3	5,567	0.10%
2023/08/07	1	167.00	0	0.00	167.50	1	5,498	0.02%
2023/08/04	1	163.51	5	164.60	165.50	-4	5,469	-0.07%
2023/08/02	16.2	163.93	0	0.00	163.00	16.2	5,465	0.30%
2023/08/01	10	169.15	0	0.00	168.50	10	5,424	0.18%
2023/07/31	1	170.50	11.3	172.21	171.50	-10.3	5,375	-0.19%
2023/07/28	10	169.75	1	171.00	171.00	9	5,311	0.17%
2023/07/27	31	168.58	23	168.48	169.50	8	5,230	0.15%
2023/07/26	43.1	168.92	18	168.92	165.50	25.1	5,150	0.49%
2023/07/25	3.1	176.38	1	176.00	175.50	2.1	4,990	0.04%
2023/07/24	8	180.06	2	180.51	180.50	6	4,881	0.12%
2023/07/21	4.3	178.83	6.4	179.53	180.00	-2.1	4,755	-0.05%
2023/07/20	3	181.17	3.6	182.04	181.50	-0.5	4,673	-0.01%
2023/07/19	12	182.96	13	182.92	179.00	-1	4,567	-0.02%
2023/07/18	10	182.35	2.4	182.59	183.00	7.6	4,378	0.17%
2023/07/17	5	182.70	5.1	183.59	182.00	0	4,233	0.00%
2023/07/14	9	182.33	19.2	184.06	185.00	-10.2	4,107	-0.25%
2023/07/13	9.2	178.59	15	180.73	177.50	-5.8	3,826	-0.15%
2023/07/12	5.2	173.14	42.1	172.39	176.50	-37	3,439	-1.08%
2023/07/11	1	161.50	2	162.00	162.50	-1	3,081	-0.03%
2023/07/10	0	0.00	1	160.50	160.00	-1	3,063	-0.03%
2023/07/07	0	0.00	0	159.50	159.00	0	3,079	0.00%
2023/07/06	0	0.00	0	161.00	161.00	0	3,086	0.00%
2023/07/05	0	0.00	4	162.50	161.50	-4	3,110	-0.13%
2023/07/04	5	161.00	0	0.00	161.50	5	3,100	0.16%
2023/07/03	0	0.00	2	162.50	162.50	-2	3,123	-0.06%
2023/06/30	0	0.00	1.3	161.38	161.50	-1.3	3,136	-0.04%
2023/06/29	0.1	159.50	5	159.60	159.00	-4.9	3,114	-0.16%
2023/06/28	0.1	158.00	1	159.50	158.00	-0.9	3,117	-0.03%
2023/06/27	5	158.10	6	160.33	157.50	-1	3,127	-0.03%
2023/06/21	6	156.75	2	156.51	156.00	4	3,097	0.13%
2023/06/20	1	161.00	0.7	162.00	160.50	0.3	3,024	0.01%
2023/06/19	2	164.00	3	162.17	162.00	-1	3,062	-0.03%
2023/06/16	2	162.00	19.1	162.97	164.00	-17.1	3,044	-0.56%
2023/06/15	0.4	161.50	8.2	161.01	161.50	-7.9	3,018	-0.26%
2023/06/14	6	160.50	1.1	160.00	160.00	4.9	3,166	0.15%
2023/06/13	4.1	159.27	0	0.00	159.50	4.1	3,155	0.13%
2023/06/12	0	0.00	5	157.80	157.00	-5	3,149	-0.16%
2023/06/08	2	156.25	5	156.90	156.00	-3	3,152	-0.10%
2023/06/07	2	158.50	7.3	157.86	159.00	-5.3	3,186	-0.16%
2023/06/06	3.1	156.82	0	0.00	157.00	3.1	3,200	0.10%
2023/06/05	13.4	159.89	4	160.49	160.00	9.3	3,184	0.29%
2023/06/02	9.3	157.34	1	157.00	158.00	8.3	3,186	0.26%
2023/06/01	3.1	157.00	0	0.00	157.00	3.1	3,168	0.10%
2023/05/31	3.1	159.48	1	159.00	159.00	2.1	3,155	0.07%
2023/05/30	0.1	158.83	5	160.50	159.00	-4.9	3,136	-0.16%
2023/05/29	13.1	160.34	3.1	159.68	159.50	10.1	3,164	0.32%
2023/05/26	2	157.75	15	158.00	158.50	-13	3,150	-0.41%
2023/05/25	1	157.00	3	157.00	156.50	-2	3,128	-0.06%
2023/05/24	1	155.50	7	155.79	155.50	-6	3,096	-0.19%
2023/05/23	3	154.00	4	154.00	153.00	-1	3,068	-0.03%
2023/05/22	2	152.75	11	151.18	153.00	-9	3,047	-0.30%
2023/05/19	2	151.50	7	152.00	151.00	-5	3,023	-0.17%
2023/05/17	4	149.75	1	150.50	150.50	3	2,987	0.10%
2023/05/15	0	0.00	0.1	149.00	148.50	-0.1	2,944	0.00%
2023/05/12	2	147.00	1	146.50	147.00	1	2,956	0.03%
2023/05/11	6.2	147.60	0	0.00	146.50	6.2	2,950	0.21%
2023/05/09	22	153.77	0	0.00	151.00	22	2,947	0.75%
2023/05/08	1	153.50	26	154.31	154.50	-25	2,946	-0.85%
2023/05/04	5.1	145.31	0	0.00	145.00	5.1	2,945	0.17%
2023/05/03	2	147.25	0	0.00	147.00	2	2,980	0.07%
2023/04/27	0	146.00	0	0.00	146.50	0	3,122	0.00%
2023/04/26	1	143.00	1	143.50	144.50	0	3,125	0.00%
2023/04/25	4.1	144.94	3	145.83	144.00	1.1	3,132	0.04%
2023/04/24	1	148.02	1	148.50	148.00	0	3,116	0.00%
2023/04/21	3	150.50	4	149.50	149.00	-1	3,251	-0.03%
2023/04/20	5.1	150.10	0	0.00	149.00	5.1	3,261	0.16%
2023/04/19	5	152.30	0	0.00	151.50	5	3,293	0.15%
2023/04/18	1	153.51	1	153.54	153.00	0	3,307	0.00%
2023/04/14	2	155.50	0	0.00	155.50	2	3,329	0.06%
2023/04/13	2	154.75	1	155.00	154.00	1	3,363	0.03%
2023/04/12	5	156.10	0	0.00	156.00	5	3,362	0.15%
2023/04/11	2	156.75	0	0.00	157.00	2	3,357	0.06%
2023/04/10	8	157.31	2	157.25	156.50	6	3,374	0.18%
2023/04/07	0.1	154.50	1	154.50	154.50	-0.9	3,330	-0.03%
2023/04/06	4	152.63	0	0.00	152.50	4	3,321	0.12%
2023/03/31	3	156.00	1	158.00	156.00	2	3,311	0.06%
2023/03/30	1	155.50	2.1	155.05	156.50	-1.1	3,324	-0.03%
2023/03/29	2	154.00	0	154.00	153.50	2	3,355	0.06%
2023/03/28	10	155.70	9	154.56	154.00	1	3,451	0.03%
2023/03/27	0	0.00	3	156.17	157.00	-3	3,461	-0.09%
2023/03/24	2	156.00	4	156.00	156.50	-2	3,506	-0.06%
2023/03/23	0	0.00	2	155.50	155.50	-2	3,508	-0.06%
2023/03/22	3	153.67	4	153.00	154.00	-1	3,486	-0.03%
2023/03/21	6.1	153.00	3	153.00	152.50	3.1	3,432	0.09%
2023/03/20	12.3	152.39	0	0.00	152.00	12.3	3,439	0.36%
2023/03/17	16.1	154.41	2.1	155.52	154.00	14	3,404	0.41%
2023/03/16	3	158.50	4.1	158.01	159.00	-1.1	3,238	-0.03%
2023/03/15	2	158.00	1	158.50	157.50	1	3,260	0.03%
2023/03/14	4.2	154.24	0.1	154.12	153.50	4.2	3,248	0.13%
2023/03/13	2.1	156.20	0	0.00	157.00	2.1	3,238	0.07%
2023/03/10	10.2	157.49	0	0.00	156.00	10.2	3,232	0.31%
2023/03/09	3	163.33	7	162.57	162.00	-4	3,243	-0.12%
2023/03/08	0	0.00	14.4	161.21	162.00	-14.4	3,232	-0.45%
2023/03/07	0	0.00	2	161.00	161.50	-2	3,229	-0.06%
2023/03/06	2	159.50	1	159.00	159.50	1	3,222	0.03%
2023/03/03	3.1	158.20	0	0.00	158.00	3.1	3,214	0.10%
2023/03/02	2	158.00	2	159.50	158.50	0	3,239	0.00%
2023/03/01	3	155.67	0	0.00	159.50	3	3,243	0.09%
2023/02/24	9.1	160.33	0	0.00	159.00	9.1	3,199	0.28%
2023/02/22	1	159.00	2	159.00	160.00	-1	3,228	-0.03%
2023/02/21	1	161.00	0	0.00	161.50	1	3,301	0.03%
2023/02/17	2	160.50	2	160.50	161.00	0	3,612	0.00%
2023/02/16	0	0.00	3	161.50	162.00	-3	3,714	-0.08%
2023/02/15	8	158.94	0	0.00	157.50	8	3,886	0.21%
2023/02/14	5	161.80	0	0.00	161.50	5	3,988	0.13%
2023/02/13	4	161.00	0	0.00	162.00	4	4,029	0.10%
2023/02/10	4	162.50	0	0.00	163.00	4	4,154	0.10%
2023/02/09	10	166.00	12	165.83	166.00	-2	4,266	-0.05%
2023/02/08	12	164.25	1	165.00	165.00	11	4,329	0.25%
2023/02/07	4	161.50	5	163.60	163.00	-1	4,319	-0.02%
2023/02/06	1.1	160.61	0	0.00	159.50	1.1	4,351	0.02%
2023/02/03	3	165.83	0	0.00	165.50	3	4,322	0.07%
2023/02/02	6	167.50	0	0.00	168.00	6	4,322	0.14%
2023/02/01	1	164.00	0	0.00	165.00	1	4,318	0.02%
2023/01/31	0	0.00	10	163.30	162.50	-10	4,290	-0.23%
2023/01/30	8	160.63	0	0.00	160.50	8	4,233	0.19%
2023/01/17	0	0.00	1	155.00	156.00	-1	4,179	-0.02%
2023/01/13	0	155.00	0	0.00	155.00	0	4,252	0.00%
2023/01/12	1	157.00	0	0.00	156.50	1	4,267	0.02%
2023/01/11	0	0.00	3.6	160.39	161.50	-3.6	4,273	-0.08%
2023/01/10	0	0.00	1	157.00	156.50	-1	4,166	-0.02%
2023/01/09	8	155.75	6	155.50	156.00	2	4,184	0.05%
2023/01/06	20	151.00	5	149.30	150.50	15	4,186	0.36%
2023/01/05	1	146.00	1	146.50	146.50	0	4,272	0.00%
2023/01/03	0	0.00	7	143.86	145.50	-7	4,428	-0.16%
2022/12/30	1	141.00	0	0.00	139.50	1	4,437	0.02%
2022/12/29	0	0.00	3.1	138.00	138.50	-3.1	4,461	-0.07%
2022/12/28	2	139.25	0	0.00	138.00	2	4,519	0.04%
2022/12/26	3	143.33	1	143.00	143.00	2	4,613	0.04%
2022/12/23	4	141.88	3	143.17	143.50	1	4,740	0.02%
2022/12/22	0.1	147.00	0	0.00	145.50	0.1	4,824	0.00%
2022/12/21	0.1	146.00	0	0.00	143.00	0.1	4,939	0.00%
2022/12/20	15.1	149.73	0	0.00	144.00	15.1	5,049	0.30%
2022/12/19	0	151.50	0	0.00	153.50	0	5,032	0.00%
2022/12/16	0	154.30	1	153.00	153.50	-1	5,039	-0.02%
2022/12/15	1.1	157.09	0	157.00	158.50	1.1	4,993	0.02%
2022/12/14	0	0.00	1	156.50	157.00	-1	5,017	-0.02%
2022/12/12	1	152.00	0	0.00	153.50	1	5,053	0.02%
2022/12/07	1	155.00	3	154.67	155.00	-2	5,069	-0.04%
2022/12/06	1	160.00	0	0.00	158.50	1	5,068	0.02%
2022/12/05	1	163.00	1	162.50	162.00	0	5,107	0.00%
2022/12/02	0	0.00	1	161.50	161.50	-1	5,158	-0.02%
2022/12/01	3	160.83	6	162.83	161.00	-3	5,195	-0.06%
2022/11/30	1.1	156.55	1	158.97	159.00	0.1	5,157	0.00%
2022/11/29	0	157.00	0	0.00	156.00	0	5,186	0.00%
2022/11/25	0	160.00	0	159.00	158.00	0	5,199	0.00%
2022/11/24	1	160.00	0	0.00	160.50	1	5,219	0.02%
2022/11/23	0	158.00	1	158.00	159.50	-1	5,266	-0.02%
2022/11/22	0.1	158.00	0	0.00	158.50	0.1	5,298	0.00%
2022/11/21	0	0.00	2	156.75	157.00	-2	5,321	-0.04%
2022/11/18	5	159.10	2	160.50	156.50	3	5,346	0.06%
2022/11/17	6	159.92	5	159.00	162.00	1	5,279	0.02%
2022/11/16	2	161.00	4	159.50	162.00	-2	5,259	-0.04%
2022/11/15	4	159.13	9	160.22	162.00	-5	5,155	-0.10%
2022/11/14	2	154.00	11.5	155.46	155.50	-9.5	5,060	-0.19%
2022/11/11	17	155.68	18	156.67	155.00	-1	5,034	-0.02%
2022/11/10	13	146.35	26	145.44	147.00	-13	4,979	-0.26%
2022/11/09	11	140.77	2	140.75	142.00	9	4,940	0.18%
2022/11/08	3	139.67	9	141.17	139.00	-6	4,940	-0.12%
2022/11/07	1	136.00	20	134.93	137.50	-19	4,873	-0.39%
2022/11/04	2	129.00	8	130.06	130.50	-6	4,890	-0.12%
2022/11/03	4	126.63	1	125.00	127.50	3	4,889	0.06%
2022/11/02	2	128.51	3	128.00	127.00	-1	4,998	-0.02%
2022/11/01	2	125.50	2	125.50	125.50	0	5,005	0.00%
2022/10/31	0	0.00	2	123.50	124.00	-2	5,223	-0.04%
2022/10/28	2	122.00	0	0.00	121.50	2	5,237	0.04%
2022/10/27	14	125.43	11	125.14	125.50	3	5,201	0.06%
2022/10/26	3	121.83	1	122.00	121.50	2	5,210	0.04%
2022/10/25	4	121.63	1	121.50	120.50	3	5,208	0.06%
2022/10/24	9	123.11	10	125.80	122.00	-1	5,200	-0.02%
2022/10/21	2	121.00	4	122.25	121.00	-2	5,162	-0.04%
2022/10/20	2	121.50	12	121.25	121.50	-10	5,159	-0.19%
2022/10/19	0	121.00	0	0.00	120.50	0	5,171	0.00%
2022/10/18	0.1	122.50	16	122.47	122.50	-15.9	5,159	-0.31%
2022/10/14	6	123.50	7	122.07	121.50	-1	5,266	-0.02%
2022/10/13	10	118.10	5	119.70	117.00	5	5,300	0.09%
2022/10/12	0	0.00	2	124.50	123.00	-2	5,252	-0.04%
2022/10/11	8.1	123.56	1	122.00	122.00	7.1	5,282	0.13%
2022/10/07	11	133.05	5	134.50	131.00	6	5,208	0.12%
2022/10/06	1	134.50	0	0.00	136.50	1	5,207	0.02%
2022/10/05	0.3	135.30	4	136.25	135.50	-3.8	5,209	-0.07%
2022/10/04	7	132.71	0	133.50	133.00	7	5,177	0.14%
2022/10/03	4	126.75	3	128.50	129.00	1	5,154	0.02%
2022/09/30	8	126.69	16	127.25	131.00	-8	5,141	-0.16%
2022/09/29	2	131.75	1	132.00	131.00	1	5,093	0.02%
2022/09/28	8	131.50	9.3	137.69	132.00	-1.2	5,042	-0.02%
2022/09/27	9.1	139.17	1	140.00	140.50	8.1	4,938	0.16%
2022/09/26	2	149.50	1.1	148.53	148.50	0.9	4,850	0.02%
2022/09/23	0	158.00	1	159.00	157.00	-1	4,901	-0.02%
2022/09/22	1	156.00	0	0.00	156.50	1	4,893	0.02%
2022/09/21	6	159.33	0	0.00	157.00	6	4,917	0.12%
2022/09/20	7	161.50	13	162.12	161.50	-6	4,902	-0.12%
2022/09/19	6	160.17	3	161.50	159.50	3	4,929	0.06%
2022/09/16	3	161.17	1	161.00	160.50	2	4,974	0.04%
2022/09/15	4	165.88	0	0.00	164.00	4	5,015	0.08%
2022/09/14	1	164.00	3	165.17	165.00	-2	5,091	-0.04%
2022/09/13	0	167.50	0.1	167.50	167.00	-0.1	5,132	0.00%
2022/09/12	1	166.50	3	167.17	168.50	-2	5,211	-0.04%
2022/09/08	2	163.50	5	163.90	163.50	-3	5,360	-0.06%
2022/09/07	2	158.75	0.2	159.50	158.50	1.8	5,372	0.03%
2022/09/06	0.1	162.00	5	162.90	163.50	-4.9	5,371	-0.09%
2022/09/05	4	161.50	0	161.63	162.00	4	5,435	0.07%
2022/09/02	2	167.00	0	0.00	166.00	2	5,510	0.04%
2022/09/01	1	164.49	1	165.50	164.50	0	5,499	0.00%
2022/08/31	2	167.75	3	167.17	167.50	-1	5,561	-0.02%
2022/08/30	1	166.01	6.1	167.43	168.00	-5.1	5,559	-0.09%
2022/08/29	3	160.50	0	161.00	161.00	3	5,496	0.05%
2022/08/26	3.1	167.03	0	0.00	166.50	3.1	5,514	0.06%
2022/08/25	1	166.50	2.3	167.44	167.00	-1.2	5,535	-0.02%
2022/08/24	0	164.77	0	0.00	164.00	0	5,560	0.00%
2022/08/23	0	165.00	1.1	163.23	166.00	-1.1	5,648	-0.02%
2022/08/22	5	165.61	4	164.00	164.50	1	5,753	0.02%
2022/08/19	5	167.20	0	0.00	166.00	5	5,751	0.09%
2022/08/18	2	167.50	6.3	168.56	169.00	-4.3	5,698	-0.07%
2022/08/17	0	0.00	7	167.21	167.50	-7	5,659	-0.12%
2022/08/16	5	164.10	50.1	163.91	163.00	-45.1	5,586	-0.81%
2022/08/15	10.1	161.40	8	160.88	160.00	2.1	5,515	0.04%
2022/08/12	5.2	161.20	6	161.83	161.50	-0.9	5,470	-0.02%
2022/08/11	14.5	161.90	47	161.24	161.00	-32.5	5,467	-0.59%
2022/08/10	7	156.07	10	155.85	156.50	-3	5,418	-0.06%
2022/08/09	0.1	155.50	6	154.58	155.50	-5.9	5,402	-0.11%
2022/08/08	4	149.50	1	148.00	151.50	3	5,417	0.06%
2022/08/05	14	144.68	41	144.74	149.00	-27	5,544	-0.49%
2022/08/04	3	137.67	0	0.00	139.00	3	5,368	0.06%
2022/08/03	2.1	137.54	1	138.50	138.00	1.1	5,406	0.02%
2022/08/02	2.1	137.50	0	0.00	138.00	2.1	5,432	0.04%
2022/08/01	0	141.75	0	0.00	141.50	0	5,424	0.00%
2022/07/29	0.1	142.63	0	0.00	142.50	0.1	5,481	0.00%
2022/07/28	2	143.00	1	142.00	142.00	1	5,588	0.02%
2022/07/27	0.1	140.50	2	143.00	143.00	-1.9	5,713	-0.03%
2022/07/26	1	141.50	0	0.00	141.50	1	5,703	0.02%
2022/07/25	0	145.50	1	144.50	145.00	-1	5,727	-0.02%
2022/07/22	1	144.50	1	145.50	146.00	0	5,808	0.00%
2022/07/21	0	0.00	1	145.00	145.50	-1	5,817	-0.02%
2022/07/20	40	143.00	1	143.00	142.00	39	5,829	0.67%
2022/07/19	7	138.43	10	137.90	139.00	-3	5,823	-0.05%
2022/07/18	7	143.00	3	144.00	144.50	4	5,848	0.07%
2022/07/15	10	139.00	17	140.71	141.00	-7	5,809	-0.12%
2022/07/14	8	138.50	0	0.00	138.00	8	5,776	0.14%
2022/07/12	3	137.83	0	0.00	136.50	3	5,740	0.05%
2022/07/11	2	141.50	5	141.30	141.00	-3	5,750	-0.05%
2022/07/08	2	141.00	2	141.50	140.50	0	5,736	0.00%
2022/07/07	2	136.75	2	137.25	138.50	0	5,719	0.00%
2022/07/06	2	134.25	3	133.17	133.00	-1	5,828	-0.02%
2022/07/05	3	136.67	6	135.83	138.00	-3	5,852	-0.05%
2022/07/04	4	139.00	1	138.00	137.50	3	5,854	0.05%
2022/07/01	5	138.10	3	137.17	139.00	2	5,867	0.03%
2022/06/30	0	0.00	3	141.00	141.00	-3	5,781	-0.05%
2022/06/29	4	145.38	6	144.92	145.50	-2	5,775	-0.03%
2022/06/28	13	147.23	10	146.60	146.50	3	5,780	0.05%
2022/06/27	1	151.00	12	150.79	152.00	-11	5,782	-0.19%
2022/06/24	4	145.63	2	147.00	147.00	2	5,751	0.03%
2022/06/23	3	141.33	3	142.50	143.50	0	5,748	0.00%
2022/06/22	13.3	146.25	2	144.25	143.00	11.3	5,747	0.20%
2022/06/21	28	144.36	28	144.45	146.50	0	5,723	0.00%
2022/06/20	6	144.50	8.1	142.63	142.50	-2.1	5,801	-0.04%
2022/06/17	10	149.29	5	146.80	150.00	5	5,724	0.09%
2022/06/16	8	159.25	3	158.83	156.50	5	5,598	0.09%
2022/06/15	1	161.00	2	161.00	162.00	-1	5,656	-0.02%
2022/06/14	3.1	160.19	0	0.00	160.50	3.1	5,814	0.05%
2022/06/13	8	162.75	4.2	162.08	161.50	3.9	5,805	0.07%
2022/06/10	4	170.75	0.5	171.00	171.00	3.5	5,781	0.06%
2022/06/09	3.2	172.16	22	172.61	173.00	-18.8	5,831	-0.32%
2022/06/08	11	169.91	10.5	170.00	170.00	0.5	5,773	0.01%
2022/06/07	3	168.50	2	168.75	169.00	1	5,831	0.02%
2022/06/06	0	0.00	1.1	168.15	171.00	-1.1	5,863	-0.02%
2022/06/02	4	169.63	4	170.00	170.00	0	5,915	0.00%
2022/06/01	21	170.76	1	169.00	169.50	20	6,035	0.33%
2022/05/31	14.1	170.61	12	170.88	172.50	2.1	5,993	0.03%
2022/05/30	7.2	169.94	22	168.45	170.50	-14.8	5,949	-0.25%
2022/05/27	5	162.30	1	163.50	162.00	4	5,795	0.07%
2022/05/26	3	162.00	4	161.50	159.00	-1	5,807	-0.02%
2022/05/25	2	159.50	8	159.56	161.00	-6	5,839	-0.10%
2022/05/24	5	156.80	2	163.00	156.50	3	5,923	0.05%
2022/05/23	12	162.75	11	162.64	162.50	1	5,895	0.02%
2022/05/20	3	162.33	3	162.00	163.50	0	5,960	0.00%
2022/05/19	3	160.50	4	161.13	162.50	-1	5,962	-0.02%
2022/05/18	0	0.00	6.1	165.23	164.50	-6.1	5,926	-0.10%
2022/05/17	5	162.20	16	161.50	163.50	-11	5,853	-0.19%
2022/05/16	8	160.44	5.4	162.45	158.50	2.6	5,876	0.04%
2022/05/13	16.1	160.60	23.1	160.04	160.50	-7.1	5,791	-0.12%
2022/05/12	6	154.16	3.1	152.64	152.00	3	5,708	0.05%
2022/05/11	2	155.00	1	155.00	155.00	1	5,794	0.02%
2022/05/10	2.1	150.08	7	152.86	155.00	-4.9	5,921	-0.08%
2022/05/09	5	152.40	3	151.50	151.00	2	6,010	0.03%
2022/05/06	3	154.18	11	154.50	156.00	-8	6,134	-0.13%
2022/05/05	4	157.99	14	157.57	157.50	-10	6,353	-0.16%
2022/05/04	16.1	154.27	3	155.00	153.00	13.1	6,409	0.20%
2022/05/03	1.1	148.02	1	150.00	149.50	0.1	6,360	0.00%
2022/04/29	3	150.50	7	150.93	149.00	-4	6,481	-0.06%
2022/04/28	5.4	144.34	4	145.25	146.50	1.4	6,540	0.02%
2022/04/27	3.2	140.56	11.3	143.24	145.00	-8.1	6,504	-0.12%
2022/04/26	6	145.67	2	146.50	146.00	4	6,482	0.06%
2022/04/25	1.1	145.53	3.3	146.72	148.00	-2.2	6,546	-0.03%
2022/04/22	3.2	153.08	2	153.50	152.50	1.2	6,512	0.02%
2022/04/21	1	157.62	2	161.50	157.50	-1	6,574	-0.01%
2022/04/20	2	158.25	1	157.00	156.00	1	6,663	0.02%
2022/04/19	2.1	156.64	0	0.00	156.50	2.1	6,912	0.03%
2022/04/18	4	156.75	0	0.00	156.50	4	7,026	0.06%
2022/04/15	3.6	157.85	1	158.00	156.00	2.6	7,085	0.04%
2022/04/14	3.3	162.30	4.2	161.92	161.50	-0.9	7,253	-0.01%
2022/04/13	6.6	162.02	0	0.00	162.50	6.6	7,328	0.09%
2022/04/12	23.4	159.74	6	160.17	159.50	17.4	7,483	0.23%
2022/04/11	4.1	166.98	8	166.31	165.50	-3.9	7,609	-0.05%
2022/04/08	6	170.50	2	171.00	172.00	4	7,770	0.05%
2022/04/07	6	174.67	5	173.50	171.50	1	7,741	0.01%
2022/04/06	2.1	170.85	2	173.50	171.50	0.1	7,763	0.00%
2022/04/01	4.1	175.99	0	0.00	176.50	4.1	7,802	0.05%
2022/03/31	3.2	176.23	1	177.00	177.00	2.2	7,894	0.03%
2022/03/30	0	0.00	3.2	180.31	178.50	-3.2	7,942	-0.04%
2022/03/29	1	176.50	2.1	177.99	176.50	-1.1	8,113	-0.01%
2022/03/28	2	176.01	2	176.00	176.50	0	8,132	0.00%
2022/03/25	10.1	179.60	1	181.00	179.50	9.1	8,152	0.11%
2022/03/24	2.1	181.06	2	180.50	183.00	0.1	8,147	0.00%
2022/03/23	12	182.37	4	183.00	182.00	8	8,170	0.10%
2022/03/22	0	0.00	2	180.50	180.00	-2	8,237	-0.02%
2022/03/21	2	177.25	10	178.50	178.50	-8	8,264	-0.10%
2022/03/18	22.2	178.39	4	180.50	177.50	18.2	8,286	0.22%
2022/03/17	4.5	177.33	12	179.13	180.00	-7.5	8,312	-0.09%
2022/03/16	1.3	168.50	2	170.00	170.50	-0.8	8,352	-0.01%
2022/03/15	22.7	166.54	2	165.50	166.00	20.7	8,477	0.24%
2022/03/14	3	173.84	3	173.83	173.00	0	8,660	0.00%
2022/03/11	13.3	172.05	2	170.50	171.50	11.3	8,657	0.13%
2022/03/10	6.3	175.34	2	177.75	174.50	4.3	8,672	0.05%
2022/03/09	4	171.75	5	172.10	172.50	-1	8,760	-0.01%
2022/03/08	9.1	170.77	5	171.10	169.00	4.1	8,757	0.05%
2022/03/07	17.5	172.11	8	173.19	173.00	9.5	8,744	0.11%
2022/03/04	2.2	183.32	2	182.50	183.00	0.2	8,684	0.00%
2022/03/03	4	186.38	0	0.00	183.50	4	8,852	0.05%
2022/03/02	1	186.00	0	0.00	185.00	1	8,955	0.01%
2022/02/25	0	184.00	8	183.81	182.00	-8	9,655	-0.08%
2022/02/24	18.7	185.40	4	184.13	183.00	14.7	9,843	0.15%
2022/02/23	21	190.12	4	190.63	192.00	17	10,009	0.17%
2022/02/22	5.3	189.85	0	0.00	188.50	5.3	10,036	0.05%
2022/02/21	3	194.33	0	0.00	194.50	3	10,029	0.03%
2022/02/18	0	193.00	2	193.50	195.00	-2	10,098	-0.02%
2022/02/17	7.2	193.52	1.1	193.59	193.50	6.1	10,164	0.06%
2022/02/16	3.1	194.68	1	192.00	192.50	2.1	10,203	0.02%
2022/02/15	8.2	194.59	1	196.00	192.50	7.2	10,212	0.07%
2022/02/14	11.1	194.88	2	197.50	194.00	9.1	10,191	0.09%
2022/02/11	7	200.79	20	200.58	201.50	-13	10,126	-0.13%
2022/02/10	7	203.71	2	204.25	204.00	5	10,045	0.05%
2022/02/09	4.2	199.52	3	198.85	198.50	1.2	9,887	0.01%
2022/02/08	7.1	197.96	1	199.51	200.00	6.1	9,855	0.06%
2022/02/07	8.4	195.49	6.1	197.25	199.00	2.3	9,741	0.02%
2022/01/26	18	209.36	0	0.00	209.50	18	9,557	0.19%
2022/01/25	7.1	211.38	3	211.67	212.50	4.1	9,569	0.04%
2022/01/24	9.2	211.93	10	209.35	216.00	-0.8	9,677	-0.01%
2022/01/21	5	205.21	1	208.92	205.50	4	9,695	0.04%
2022/01/20	7	212.43	6	213.33	212.50	1	9,574	0.01%
2022/01/19	11.1	212.64	1	213.00	214.50	10.1	9,518	0.11%
2022/01/18	2.1	217.55	5	217.60	217.00	-2.9	9,440	-0.03%
2022/01/17	2	222.50	0	0.00	223.50	2	9,339	0.02%
2022/01/14	7	221.49	1	223.50	222.50	6	9,318	0.06%
2022/01/13	25.2	230.84	6	232.33	229.00	19.2	9,210	0.21%
2022/01/12	19.1	232.70	11	236.55	231.00	8.1	9,092	0.09%
2022/01/11	12.2	228.18	4	228.86	225.50	8.2	8,854	0.09%
2022/01/10	3.1	232.24	0.2	232.76	233.50	2.9	8,784	0.03%
2022/01/07	6.3	232.55	4.5	231.89	235.00	1.8	8,773	0.02%
2022/01/06	5.1	241.52	2.1	242.02	242.50	3	8,574	0.03%
2022/01/05	13.6	242.46	5	243.70	247.00	8.6	8,532	0.10%
2022/01/04	3.1	242.24	27.2	240.79	245.00	-24.1	8,353	-0.29%
2022/01/03	24.1	239.64	11.4	244.09	231.50	12.7	8,080	0.16%
2021/12/30	5.1	236.12	8	236.81	236.00	-2.9	7,912	-0.04%
2021/12/29	4	237.13	5	238.00	236.50	-1	7,927	-0.01%
2021/12/28	11.1	235.50	6.2	235.36	235.00	4.9	7,876	0.06%
2021/12/27	5	232.40	11	233.18	234.50	-6	7,835	-0.08%
2021/12/24	2	229.24	2.2	228.09	228.50	-0.2	7,779	0.00%
2021/12/23	9.1	226.25	23.1	226.20	229.00	-14	7,737	-0.18%
2021/12/22	7	218.07	1	218.00	218.00	6	7,635	0.08%
2021/12/21	12.1	218.79	2	220.25	218.00	10.1	7,661	0.13%
2021/12/20	2.1	220.62	0	0.00	219.00	2.1	7,611	0.03%
2021/12/17	3.2	223.56	5	224.60	225.00	-1.8	7,574	-0.02%
2021/12/16	7.1	225.39	11.4	229.08	228.50	-4.3	7,506	-0.06%
2021/12/15	1	217.00	5	218.60	219.00	-4	7,348	-0.05%
2021/12/14	4.4	218.07	1	217.50	217.00	3.4	7,303	0.05%
2021/12/13	12	226.83	9	223.06	223.00	3	7,229	0.04%
2021/12/10	5	226.60	12	225.63	226.00	-7	7,126	-0.10%
2021/12/09	15.3	219.42	30.2	221.01	220.50	-14.9	6,926	-0.22%
2021/12/08	9.1	218.07	13	217.58	219.00	-3.9	6,752	-0.06%
2021/12/07	9.1	209.41	4.2	209.76	209.50	4.9	6,534	0.07%
2021/12/06	3.5	211.57	2.2	211.52	212.00	1.3	6,504	0.02%
2021/12/03	4	210.75	23.3	211.17	211.50	-19.3	6,549	-0.29%
2021/12/02	13	205.04	3	204.67	205.00	10	6,505	0.15%
2021/12/01	15.2	205.74	3	205.50	206.50	12.2	6,555	0.19%
2021/11/30	9.1	206.57	12	208.79	207.00	-2.9	6,532	-0.04%
2021/11/29	6.1	205.03	7	203.71	205.00	-0.9	6,545	-0.01%
2021/11/26	13	202.69	6.5	204.31	200.50	6.5	6,407	0.10%
2021/11/25	6	212.92	11	212.18	212.50	-5	6,371	-0.08%
2021/11/24	22.5	219.56	27	217.04	215.00	-4.5	6,396	-0.07%
2021/11/23	10	206.30	16	208.06	207.00	-6	5,993	-0.10%
2021/11/22	7	204.71	67.1	203.01	205.50	-60.1	5,969	-1.01%
2021/11/19	9	195.33	9	198.00	195.00	0	5,977	0.00%
2021/11/18	29	195.07	1	195.00	196.00	28	6,058	0.46%
2021/11/17	0	195.00	14.1	197.38	198.00	-14.1	6,094	-0.23%
2021/11/16	6.2	193.70	24	196.35	194.50	-17.8	6,123	-0.29%
2021/11/15	20.2	193.76	3.5	195.15	193.50	16.7	6,196	0.27%
2021/11/12	11	195.27	8.1	197.15	193.00	2.9	6,252	0.05%
2021/11/11	4.1	193.16	7	195.00	193.00	-2.9	6,248	-0.05%
2021/11/10	7.1	192.28	3	192.67	194.00	4.1	6,319	0.06%
2021/11/09	1	194.00	22	194.52	194.50	-21	6,353	-0.33%
2021/11/08	17.2	191.59	0	0.00	191.50	17.2	6,364	0.27%
2021/11/05	10	191.80	5.1	194.56	193.00	4.9	6,400	0.08%
2021/11/04	21	193.36	0	0.00	190.50	21	6,437	0.33%
2021/11/03	5.1	192.67	3.1	194.09	192.00	2	6,483	0.03%
2021/11/02	9.2	193.61	6	195.73	191.50	3.2	6,617	0.05%
2021/11/01	6	196.00	16	197.09	197.00	-10	6,518	-0.15%
2021/10/29	4	188.38	17	186.94	189.50	-13	6,392	-0.20%
2021/10/28	7	183.07	3	183.00	183.00	4	6,313	0.06%
2021/10/27	4.1	182.76	0	0.00	182.50	4.1	6,353	0.06%
2021/10/26	2	181.50	6	182.83	182.00	-4	6,424	-0.06%
2021/10/25	9	177.83	6	180.67	180.50	3	6,532	0.05%
2021/10/22	2	181.00	2	180.00	179.00	0	6,741	0.00%
2021/10/21	6	182.58	4	184.38	180.50	2	6,876	0.03%
2021/10/20	0	0.00	2	183.50	183.00	-2	6,886	-0.03%
2021/10/19	0	0.00	3.1	182.63	183.00	-3.1	7,066	-0.04%
2021/10/18	13	181.88	0	0.00	179.00	13	7,159	0.18%
2021/10/15	0	0.00	4	181.88	184.00	-4	7,337	-0.05%
2021/10/14	2	175.25	1	175.50	176.00	1	7,447	0.01%
2021/10/13	5	178.00	1	179.50	175.00	4	7,552	0.05%
2021/10/08	1	180.50	0	0.00	181.00	1	7,840	0.01%
2021/10/07	3	180.67	14	180.57	181.50	-11	8,099	-0.14%
2021/10/06	4	175.13	2	176.00	175.00	2	8,891	0.02%
2021/10/05	3.1	172.00	3	173.00	176.00	0.1	8,968	0.00%
2021/10/04	3	172.67	2	175.50	172.00	1	9,015	0.01%
2021/10/01	2	173.77	2	177.00	175.50	0	9,120	0.00%
2021/09/30	5	177.20	2	177.00	181.50	3	9,188	0.03%
2021/09/29	15	175.07	1	174.50	174.50	14	9,180	0.15%
2021/09/28	4	183.76	2	183.25	184.00	2	9,168	0.02%
2021/09/27	2	188.51	0	0.00	187.00	2	9,163	0.02%
2021/09/24	1	188.50	1	191.00	191.00	0	9,278	0.00%
2021/09/23	0	0.00	5	187.00	187.50	-5	9,399	-0.05%
2021/09/22	1	186.50	0	0.00	186.00	1	9,675	0.01%
2021/09/17	2	188.49	2	190.50	190.50	0	9,671	0.00%
2021/09/16	2	189.50	0	0.00	189.00	2	9,806	0.02%
2021/09/15	4	189.13	0	0.00	189.00	4	10,108	0.04%
2021/09/14	4	192.25	3.1	194.15	192.00	0.9	10,464	0.01%
2021/09/13	3	191.83	2	192.75	192.00	1	10,503	0.01%
2021/09/10	1	190.50	3	192.83	193.50	-2	10,554	-0.02%
2021/09/09	0	0.00	2	189.00	189.50	-2	10,705	-0.02%
2021/09/08	3	184.67	1.3	185.00	185.00	1.7	10,742	0.02%
2021/09/07	15.1	188.13	0	0.00	189.00	15.1	10,701	0.14%
2021/09/06	0	0.00	10	193.00	195.50	-10	10,626	-0.09%
2021/09/03	1	192.00	2	193.25	194.00	-1	10,585	-0.01%
2021/09/02	9	192.50	5.1	194.93	189.50	3.9	10,684	0.04%
2021/09/01	2	193.50	0	0.00	194.00	2	10,842	0.02%
2021/08/31	5	188.70	2	192.00	193.00	3	10,880	0.03%
2021/08/30	5.4	193.17	3	193.67	193.50	2.4	10,831	0.02%
2021/08/27	11	189.64	17	189.91	190.00	-6	10,694	-0.06%
2021/08/26	14.3	187.04	4	191.25	187.50	10.3	10,631	0.10%
2021/08/25	0	0.00	27.1	186.35	191.00	-27.1	10,485	-0.26%
2021/08/24	20.1	174.09	4.2	174.17	174.00	15.9	10,262	0.16%
2021/08/23	4	170.00	9.1	171.27	174.00	-5.1	10,224	-0.05%
2021/08/20	5.3	161.95	2	162.50	164.00	3.3	10,164	0.03%
2021/08/19	19	165.53	1	166.00	163.50	18	10,107	0.18%
2021/08/18	10.3	167.09	3.1	166.22	173.50	7.2	10,062	0.07%
2021/08/17	3	167.17	1	165.00	166.00	2	10,148	0.02%
2021/08/16	2	171.99	7	172.00	172.50	-5	10,093	-0.05%
2021/08/13	15.3	178.92	2	174.50	172.50	13.3	10,033	0.13%
2021/08/12	6.2	178.85	3	177.50	179.00	3.2	10,040	0.03%
2021/08/11	4.1	180.30	1	182.99	180.00	3.1	10,077	0.03%
2021/08/10	11.4	183.01	0	0.00	182.00	11.4	10,147	0.11%
2021/08/09	4.3	187.69	5	187.70	187.00	-0.7	10,205	-0.01%
2021/08/06	19	194.32	5	195.30	193.00	14	10,262	0.14%
2021/08/05	5	201.90	4.1	202.25	204.00	0.9	10,235	0.01%
2021/08/04	2.1	199.48	1	201.50	199.00	1.1	10,513	0.01%
2021/08/03	1.1	199.93	8	197.63	199.50	-7	10,820	-0.06%
2021/08/02	2	190.25	0	0.00	192.50	2	10,893	0.02%
2021/07/30	4	191.74	3	192.17	189.00	1	10,992	0.01%
2021/07/29	6	190.42	3.4	195.26	195.50	2.6	11,203	0.02%
2021/07/28	7	188.36	6	187.75	189.00	1	11,474	0.01%
2021/07/27	18	198.47	90	204.73	196.50	-72	11,612	-0.62%
2021/07/26	2	209.75	4.4	210.43	209.00	-2.4	11,672	-0.02%
2021/07/23	23	212.39	22	212.50	210.00	1	11,876	0.01%
2021/07/22	6	211.42	3.1	214.02	212.00	2.9	11,797	0.02%
2021/07/21	7	213.36	18.1	215.12	213.00	-11.1	11,968	-0.09%
2021/07/20	14	213.32	9	214.00	209.00	5	12,128	0.04%
2021/07/19	56	215.68	11	216.32	216.00	45	12,481	0.36%
2021/07/16	31.8	213.85	12	214.21	217.00	19.8	12,839	0.15%
2021/07/15	36.6	210.71	4.4	214.03	213.50	32.2	13,757	0.23%
2021/07/14	17	212.35	30.5	210.43	210.50	-13.5	14,389	-0.09%
2021/07/13	30	210.77	49.1	217.16	215.50	-19.1	14,242	-0.13%
2021/07/12	5	199.00	6	199.75	200.50	-1	13,477	-0.01%
2021/07/09	0	0.00	3	197.17	196.00	-3	13,427	-0.02%
2021/07/08	3.2	197.59	3	199.33	196.00	0.2	13,477	0.00%
2021/07/07	0	0.00	6	195.67	197.00	-6	13,466	-0.04%
2021/07/06	11	192.55	5	193.20	192.50	6	13,458	0.04%
2021/07/05	4	194.74	4	194.38	194.50	0	13,610	0.00%
2021/07/02	2	189.75	4.1	188.99	189.50	-2.1	13,814	-0.02%
2021/07/01	7.2	188.07	2	186.75	187.00	5.2	13,871	0.04%
2021/06/30	1	194.00	3.1	196.83	193.00	-2.1	13,947	-0.01%
2021/06/29	14.2	194.56	22.5	198.38	192.00	-8.3	13,885	-0.06%
2021/06/28	0.1	191.00	3	189.67	191.50	-3	13,710	-0.02%
2021/06/25	9.3	192.28	4.1	193.99	191.00	5.3	13,743	0.04%
2021/06/24	18	189.19	18	191.17	194.50	0	13,640	0.00%
2021/06/23	29	186.74	52	189.28	191.50	-23	13,369	-0.17%
2021/06/22	9	179.99	1	179.06	177.50	8	13,018	0.06%
2021/06/21	12.5	179.36	8	179.25	178.00	4.5	13,002	0.03%
2021/06/18	30	189.18	32.1	184.68	183.00	-2.1	12,987	-0.02%
2021/06/17	3	182.33	11	183.64	185.00	-8	12,867	-0.06%
2021/06/16	6.1	181.41	6	182.42	180.00	0.1	12,976	0.00%
2021/06/15	6	183.58	1	185.00	182.50	5	13,000	0.04%
2021/06/11	3	181.17	5	182.70	182.00	-2	13,061	-0.02%
2021/06/10	21	182.43	16.2	182.09	183.00	4.8	13,107	0.04%
2021/06/09	18	180.14	27	180.65	181.00	-9	12,969	-0.07%
2021/06/08	4	174.63	8	175.56	174.00	-4	12,752	-0.03%
2021/06/07	5	173.10	7	171.93	172.00	-2	12,733	-0.02%
2021/06/04	3	172.00	12	171.04	172.50	-9	12,735	-0.07%
2021/06/03	12	171.21	12	170.83	173.00	0	12,838	0.00%
2021/06/02	7	165.79	2	169.25	165.00	5	12,791	0.04%
2021/06/01	2	168.00	1	169.00	168.00	1	12,867	0.01%
2021/05/31	3	168.33	6	167.83	168.50	-3	12,884	-0.02%
2021/05/28	8	164.75	9	164.89	165.00	-1	12,907	-0.01%
2021/05/27	8	162.38	10	161.30	163.50	-2	12,956	-0.02%
2021/05/26	11	162.68	4	163.13	162.00	7	13,006	0.05%
2021/05/25	10.3	165.13	14	164.71	164.00	-3.7	13,006	-0.03%
2021/05/24	2	155.50	2	153.25	156.00	0	13,123	0.00%
2021/05/21	1	149.50	7	151.29	153.50	-6	13,256	-0.05%
2021/05/20	12.1	148.50	1	148.50	147.50	11.1	13,666	0.08%
2021/05/19	8	150.31	1	150.00	150.00	7	13,667	0.05%
2021/05/18	3	153.00	12	153.25	154.50	-9	13,701	-0.07%
2021/05/17	7	143.95	3	142.00	145.00	4	13,815	0.03%
2021/05/14	2.1	150.71	7	153.64	155.00	-4.9	13,665	-0.04%
2021/05/13	14.1	154.66	4	152.75	152.00	10.1	13,578	0.07%
2021/05/12	20.2	153.99	72.6	151.27	155.00	-52.4	13,449	-0.39%
2021/05/11	30.3	158.66	4	163.50	158.00	26.3	13,222	0.20%
2021/05/10	4	174.38	1	176.00	172.00	3	13,061	0.02%
2021/05/07	4.1	175.62	5	176.70	178.50	-0.9	13,058	-0.01%
2021/05/06	16.1	170.25	20	170.75	172.50	-3.9	13,022	-0.03%
2021/05/05	13.1	171.60	12.5	174.32	170.50	0.6	12,783	0.00%
2021/05/04	16	183.72	25	185.76	183.00	-9	12,559	-0.07%
2021/05/03	30.3	187.37	16.5	183.35	183.50	13.8	12,493	0.11%
2021/04/29	42	197.08	45.2	198.60	195.50	-3.2	12,639	-0.03%
2021/04/28	4.1	194.76	8.1	196.30	196.00	-4	12,427	-0.03%
2021/04/27	36.2	197.87	25	198.30	197.50	11.2	12,426	0.09%
2021/04/26	30.2	192.81	23.2	195.30	200.00	7	12,255	0.06%
2021/04/23	37	189.62	27.1	190.37	192.50	9.9	12,017	0.08%
2021/04/22	35.4	186.86	30.1	186.58	179.00	5.3	11,844	0.04%
2021/04/21	46.5	195.07	38.3	196.35	190.50	8.2	11,537	0.07%
2021/04/20	10	184.97	62.6	182.57	190.00	-52.6	10,641	-0.49%
2021/04/19	26	171.75	6	173.42	173.00	20	9,991	0.20%
2021/04/16	4.5	168.93	3	169.83	169.50	1.5	10,055	0.01%
2021/04/15	5.1	166.92	0	0.00	169.00	5.1	10,170	0.05%
2021/04/14	5	166.91	11	166.27	168.50	-6	10,245	-0.06%
2021/04/13	4	171.88	10	171.75	170.00	-6	10,377	-0.06%
2021/04/12	8	170.81	7	170.71	170.50	1	10,532	0.01%
2021/04/09	19.1	171.75	2	173.50	170.00	17.1	10,767	0.16%
2021/04/08	20.1	177.07	20	176.80	176.00	0.1	10,814	0.00%
2021/04/07	8.4	172.74	16	173.41	172.50	-7.6	10,851	-0.07%
2021/04/06	1	173.00	34	172.38	174.00	-33	11,465	-0.29%
2021/04/01	2	169.75	14	170.32	169.50	-12	11,433	-0.10%
2021/03/31	2	168.25	14	169.07	169.00	-12	11,478	-0.10%
2021/03/30	4	166.13	11	166.05	167.50	-7	11,564	-0.06%
2021/03/29	0	0.00	4	164.00	164.00	-4	11,816	-0.03%
2021/03/26	3	160.17	0	0.00	161.00	3	12,205	0.02%
2021/03/25	11	160.32	5	160.40	160.50	6	12,361	0.05%
2021/03/24	6	162.83	4	164.38	162.00	2	12,549	0.02%
2021/03/23	4.1	165.76	4	166.75	166.00	0.1	12,740	0.00%
2021/03/22	2	166.50	4	167.00	165.50	-2	12,974	-0.02%
2021/03/19	9	166.72	9	166.61	168.00	0	13,214	0.00%
2021/03/18	18	166.47	4	166.75	167.00	14	13,270	0.11%
2021/03/17	13	165.77	16	165.75	165.50	-3	13,845	-0.02%
2021/03/16	8.1	167.01	9	168.11	168.50	-0.9	14,131	-0.01%
2021/03/15	7	164.21	4	165.38	165.50	3	14,731	0.02%
2021/03/12	4	163.00	6	163.58	164.00	-2	14,975	-0.01%
2021/03/11	6	160.75	6	159.50	162.50	0	15,371	0.00%
2021/03/10	2	154.00	0	0.00	156.00	2	15,671	0.01%
2021/03/09	9	154.17	0	152.50	153.50	9	16,368	0.05%
2021/03/08	3.2	158.44	5.2	161.37	157.50	-2	16,950	-0.01%
2021/03/05	3	159.50	3	160.33	160.00	0	18,104	0.00%
2021/03/04	4	161.13	3	161.17	160.00	1	18,259	0.01%
2021/03/03	11	161.91	2	163.00	163.50	9	18,387	0.05%
2021/03/02	7	169.86	5	171.99	166.50	2	18,602	0.01%
2021/02/26	11	166.77	10	166.95	167.00	1	18,790	0.01%
2021/02/25	8	171.56	3	172.67	171.00	5	19,109	0.03%
2021/02/24	15	172.93	25	176.44	170.00	-10	19,236	-0.05%
2021/02/23	11.1	172.50	19	172.79	172.00	-7.9	18,979	-0.04%
2021/02/22	24	172.13	36.1	174.03	175.00	-12.1	18,860	-0.06%
2021/02/19	6.1	163.84	7.1	166.09	167.00	-1	18,511	-0.01%
2021/02/18	12	162.63	12	164.04	164.00	0	18,916	0.00%
2021/02/17	27.1	164.17	11.1	164.99	161.50	16	18,922	0.08%
2021/02/05	2.1	155.51	15	155.80	155.00	-13	18,760	-0.07%
2021/02/04	10	154.00	0	0.00	157.00	10	18,906	0.05%
2021/02/03	8	156.81	22	157.57	155.50	-14	19,198	-0.07%
2021/02/02	23	154.24	10	157.45	158.00	13	19,247	0.07%
2021/02/01	4.4	149.15	7	148.00	150.00	-2.6	19,361	-0.01%
2021/01/29	9	155.11	0	0.00	152.00	9	19,472	0.05%
2021/01/28	18.8	157.76	7	157.07	157.50	11.8	19,406	0.06%
2021/01/27	5	163.00	6	162.75	162.00	-1	19,456	-0.01%
2021/01/26	18.1	164.50	40	167.91	162.00	-21.9	19,440	-0.11%
2021/01/25	25.2	172.99	22	175.89	170.50	3.2	19,287	0.02%
2021/01/22	26	170.58	21.2	168.79	172.00	4.8	18,999	0.03%
2021/01/21	7.2	160.46	1	161.50	160.00	6.2	18,678	0.03%
2021/01/20	8	159.75	3	159.83	159.50	5	18,700	0.03%
2021/01/19	9	164.56	13	164.73	165.00	-4	18,666	-0.02%
2021/01/18	14.2	159.20	15	159.43	163.00	-0.8	18,622	0.00%
2021/01/15	32.1	162.08	6	161.92	161.00	26.1	18,518	0.14%
2021/01/14	12	168.38	23	169.70	167.50	-11	18,227	-0.06%
2021/01/13	24	169.88	5	169.60	169.00	19	18,092	0.11%
2021/01/12	16	170.78	3	170.67	168.50	13	17,950	0.07%
2021/01/11	17	170.35	38.1	172.78	174.00	-21.1	17,810	-0.12%
2021/01/08	13	169.42	7	170.07	170.00	6	17,740	0.03%
2021/01/07	22.1	171.21	4	171.00	172.00	18	17,767	0.10%
2021/01/06	28	171.34	11	171.82	172.50	17	17,705	0.10%
2021/01/05	22.1	170.98	4.1	171.39	171.00	18	17,446	0.10%
2021/01/04	29	177.48	36	180.36	177.50	-7	17,184	-0.04%
2020/12/31	18.3	176.25	5	177.00	177.50	13.3	16,868	0.08%
2020/12/30	12	174.83	10.1	175.40	175.00	1.9	16,663	0.01%
2020/12/29	32	173.64	61	174.96	171.00	-29	16,395	-0.18%
2020/12/28	15	167.40	18.1	168.28	169.00	-3.1	15,706	-0.02%
2020/12/25	8	165.69	14.2	165.81	167.50	-6.2	15,544	-0.04%
2020/12/24	24.2	167.68	5.2	167.06	165.00	19	15,449	0.12%
2020/12/23	19.1	166.14	20	167.00	168.00	-0.9	15,348	-0.01%
2020/12/22	30.2	164.70	36	165.82	162.50	-5.8	15,141	-0.04%
2020/12/21	11.4	159.74	13	160.35	160.50	-1.6	14,756	-0.01%
2020/12/18	40.1	165.79	34	166.24	161.50	6.1	14,595	0.04%
2020/12/17	15	166.00	29	166.40	166.50	-14	14,418	-0.10%
2020/12/16	33.2	168.07	15	167.93	170.00	18.2	14,232	0.13%
2020/12/15	38.1	166.59	15	167.53	163.00	23.1	13,968	0.17%
2020/12/14	6	169.17	9	169.83	168.50	-3	13,701	-0.02%
2020/12/11	44	169.76	31	170.81	168.00	13	13,705	0.09%
2020/12/10	22.3	167.94	21	168.74	168.00	1.3	13,190	0.01%
2020/12/09	20	170.05	55.6	168.91	172.00	-35.6	12,823	-0.28%
2020/12/08	11.1	157.51	12	158.92	159.00	-0.9	12,171	-0.01%
2020/12/07	11.1	153.46	21	153.67	154.50	-9.9	11,949	-0.08%
2020/12/04	26.8	159.24	14.1	158.78	160.00	12.7	11,594	0.11%
2020/12/03	25.3	157.54	32	156.19	160.00	-6.7	11,330	-0.06%
2020/12/02	25	151.56	46	150.57	154.00	-21	10,718	-0.20%
2020/12/01	75	148.18	36	148.19	144.50	39	10,250	0.38%
2020/11/30	7	143.43	8.4	142.18	143.50	-1.4	9,258	-0.01%
2020/11/27	55	127.47	98.4	128.55	130.50	-43.4	9,019	-0.48%
2020/11/26	51	128.92	28	127.46	129.00	23	8,867	0.26%
2020/11/25	22	124.32	20.2	123.27	122.00	1.8	8,601	0.02%
2020/11/24	15.5	122.94	21	122.88	125.00	-5.5	8,371	-0.07%
2020/11/23	13.1	119.05	27	119.24	120.00	-13.9	7,990	-0.17%
2020/11/20	11	116.55	12	116.54	116.50	-1	7,791	-0.01%
2020/11/19	1	117.00	6	116.75	117.00	-5	7,773	-0.06%
2020/11/18	2	116.50	3	116.00	116.00	-1	7,765	-0.01%
2020/11/17	41	118.51	20	119.38	115.50	21	7,764	0.27%
2020/11/16	2	115.00	25	115.50	115.00	-23	7,533	-0.31%
2020/11/13	4	112.50	2	113.75	113.50	2	7,530	0.03%
2020/11/12	25	113.24	0	0.00	112.50	25	7,548	0.33%
2020/11/11	5.2	113.10	33	112.38	114.00	-27.9	7,577	-0.37%
2020/11/10	12	107.96	2	107.75	107.50	10	7,456	0.13%
2020/11/09	5	108.40	10	109.25	110.00	-5	7,487	-0.07%
2020/11/06	18.2	107.03	16	106.53	106.00	2.2	7,417	0.03%
2020/11/05	6	104.50	11	103.23	103.50	-5	7,400	-0.07%
2020/11/04	6.1	103.43	6	102.75	103.50	0.1	7,491	0.00%
2020/11/03	0	0.00	1	101.00	101.50	-1	7,647	-0.01%
2020/11/02	3	99.47	0	0.00	99.30	3	7,766	0.04%
2020/10/30	1	100.00	1	100.50	99.60	0	7,843	0.00%
2020/10/29	5	99.60	17	99.84	99.90	-12	7,870	-0.15%
2020/10/28	4	102.38	1	101.50	101.50	3	7,984	0.04%
2020/10/27	1	102.00	6	103.92	104.00	-5	8,025	-0.06%
2020/10/26	2	104.00	3	104.17	103.00	-1	8,076	-0.01%
2020/10/23	3	102.83	4	102.63	103.00	-1	8,305	-0.01%
2020/10/22	4	102.88	3	102.00	102.00	1	8,390	0.01%
2020/10/21	0	0.00	0.2	101.50	101.50	-0.2	8,543	0.00%
2020/10/20	0	0.00	0.3	101.00	101.00	-0.3	8,742	0.00%
2020/10/19	1	102.00	0	0.00	102.00	1	8,987	0.01%
2020/10/16	3	102.67	3	101.83	101.00	0	9,209	0.00%
2020/10/15	2	103.00	10	102.35	102.50	-8	9,217	-0.09%
2020/10/14	4	99.80	4	100.33	100.50	0	9,128	0.00%
2020/10/13	0	0.00	2	98.85	99.20	-2	9,252	-0.02%
2020/10/12	1	98.80	4	99.28	98.00	-3	9,314	-0.03%
2020/10/08	3	98.80	1	98.90	98.70	2	9,377	0.02%
2020/10/07	3	98.70	1	98.70	99.00	2	9,472	0.02%
2020/10/06	4	98.23	7	98.41	98.50	-3	9,629	-0.03%
2020/10/05	0.1	97.90	2	98.15	97.90	-1.9	9,893	-0.02%
2020/09/29	0	0.00	1	97.20	96.10	-1	10,245	-0.01%
2020/09/28	1	95.30	2	97.35	96.00	-1	10,438	-0.01%
2020/09/25	10	95.04	0	0.00	94.40	10	10,471	0.10%
2020/09/24	3	97.73	4	97.85	97.20	-1	10,491	-0.01%
2020/09/23	5	98.70	1	98.30	99.90	4	10,527	0.04%
2020/09/22	1	98.00	4	98.90	98.50	-3	10,541	-0.03%
2020/09/21	0	0.00	6	100.75	100.00	-6	10,519	-0.06%
2020/09/18	1	103.00	1.2	102.00	102.00	-0.2	10,529	0.00%
2020/09/17	0	0.00	4	103.38	103.00	-4	10,545	-0.04%
2020/09/16	14	104.39	3	104.50	103.00	11	10,542	0.10%
2020/09/15	15	102.17	4	101.88	103.00	11	10,426	0.11%
2020/09/14	6	100.42	0	0.00	100.50	6	10,339	0.06%
2020/09/11	0	0.00	2	100.50	100.50	-2	10,356	-0.02%
2020/09/10	1	102.50	4	101.63	100.50	-3	10,358	-0.03%
2020/09/09	4	100.20	7	100.43	102.00	-3	10,349	-0.03%
2020/09/08	10	100.37	1	100.50	100.50	9	10,338	0.09%
2020/09/07	7	101.29	5	100.70	100.00	2	10,388	0.02%
2020/09/04	5	100.06	12	101.38	102.50	-7	10,355	-0.07%
2020/09/03	4	99.88	13	99.35	101.00	-9	10,503	-0.09%
2020/09/02	0	0.00	3	97.53	97.30	-3	10,847	-0.03%
2020/09/01	7	95.77	1	95.70	96.80	6	10,883	0.06%
2020/08/31	5	96.28	1.8	96.44	96.40	3.2	10,959	0.03%
2020/08/28	1	97.00	1	97.30	97.40	0	11,085	0.00%
2020/08/27	2	98.21	1	99.00	98.40	1	11,263	0.01%
2020/08/26	1	97.80	0	0.00	97.80	1	11,264	0.01%
2020/08/25	2	97.90	1	98.70	97.50	1	11,271	0.01%
2020/08/24	2.2	96.64	2	97.30	98.00	0.2	11,270	0.00%
2020/08/21	7	96.34	3	96.73	97.10	4	11,267	0.04%
2020/08/20	11	97.35	4	98.13	95.60	7	11,224	0.06%
2020/08/19	1	104.00	1	104.00	101.50	0	11,038	0.00%
2020/08/18	7	104.36	12	103.04	104.00	-5	11,024	-0.05%
2020/08/17	14	104.32	5	104.70	104.00	9	11,026	0.08%
2020/08/14	3.1	103.35	0	0.00	103.50	3.1	10,886	0.03%
2020/08/13	1	104.00	0	0.00	101.00	1	10,794	0.01%
2020/08/12	3	102.50	4	102.88	103.00	-1	10,709	-0.01%
2020/08/11	20	103.93	22	103.50	102.50	-2	10,656	-0.02%
2020/08/10	0	101.50	16	101.84	101.50	-16	10,475	-0.15%
2020/08/07	29	102.10	80	102.02	100.00	-51	10,409	-0.49%
2020/08/05	8	100.03	13	100.53	99.30	-5	10,260	-0.05%
2020/08/04	1	97.30	1	98.70	98.90	0	10,378	0.00%
2020/08/03	4	97.40	2	97.30	97.00	2	10,731	0.02%
2020/07/31	4	97.90	15	98.45	98.00	-11	10,755	-0.10%
2020/07/30	14	96.01	15	95.73	97.80	-1	10,717	-0.01%
2020/07/29	11	94.35	6	95.32	94.50	5	10,733	0.05%
2020/07/28	23	96.83	16	97.89	94.50	7	10,724	0.07%
2020/07/27	12.2	95.94	4	95.48	95.30	8.2	10,641	0.08%
2020/07/24	9	98.08	1	99.60	96.10	8	10,589	0.08%
2020/07/23	19	100.82	0	0.00	100.00	19	10,450	0.18%
2020/07/22	4	107.50	11	107.50	108.00	-7	10,288	-0.07%
2020/07/21	5	105.90	9	106.17	106.00	-4	10,074	-0.04%
2020/07/20	3	103.67	13	103.77	103.50	-10	9,894	-0.10%
2020/07/17	2.2	101.18	10	103.40	103.00	-7.8	9,830	-0.08%
2020/07/16	6	102.08	8	103.94	102.00	-2	9,847	-0.02%
2020/07/15	9.2	101.25	1	104.00	101.00	8.2	9,773	0.08%
2020/07/14	13.2	102.63	2	101.75	101.50	11.2	9,928	0.11%
2020/07/13	15.2	103.94	10	105.35	104.50	5.2	10,021	0.05%
2020/07/10	12	102.67	3	102.67	102.50	9	10,149	0.09%
2020/07/09	6	106.58	11	105.50	106.00	-5	10,110	-0.05%
2020/07/08	7	102.36	16	102.06	102.50	-9	9,882	-0.09%
2020/07/07	12	98.77	9	99.84	99.50	3	9,766	0.03%
2020/07/06	23	100.06	16	100.31	100.00	7	9,890	0.07%
2020/07/03	4	97.10	10	97.51	97.80	-6	10,061	-0.06%
2020/07/02	34	96.64	17	96.47	97.00	17	10,263	0.17%
2020/07/01	13	95.38	4	95.73	95.40	9	10,373	0.09%
2020/06/30	0	0.00	24	94.27	94.90	-24	10,424	-0.23%
2020/06/29	3	92.57	4	93.45	93.00	-1	10,470	-0.01%
2020/06/23	4	93.90	1	93.70	93.90	3	10,717	0.03%
2020/06/22	0	0.00	1	94.40	93.10	-1	10,897	-0.01%
2020/06/19	1	94.10	13	94.22	93.90	-12	11,175	-0.11%
2020/06/18	10	91.96	2	92.70	92.10	8	11,317	0.07%
2020/06/17	0	0.00	7	92.70	92.40	-7	11,436	-0.06%
2020/06/16	10	91.82	1	91.70	92.10	9	11,637	0.08%
2020/06/15	12	91.12	0	0.00	90.50	12	11,968	0.10%
2020/06/12	0	0.00	1	89.50	91.50	-1	12,126	-0.01%
2020/06/11	2	91.85	2	93.10	91.50	0	12,253	0.00%
2020/06/10	2	94.85	4	94.95	95.40	-2	12,271	-0.02%
2020/06/09	19	95.81	14	95.26	94.20	5	12,514	0.04%
2020/06/08	5	95.92	28.1	95.28	99.00	-23.1	12,338	-0.19%
2020/06/05	13	91.98	3	92.23	91.80	10	11,890	0.08%
2020/06/04	5	91.66	0	0.00	91.60	5	11,991	0.04%
2020/06/03	7	91.39	3	91.47	91.40	4	12,099	0.03%
2020/06/02	4	91.48	10	91.16	91.50	-6	11,996	-0.05%
2020/06/01	6	88.63	10	88.87	89.00	-4	11,938	-0.03%
2020/05/29	10	88.03	0	0.00	87.80	10	12,059	0.08%
2020/05/28	2	89.00	0	0.00	89.10	2	12,162	0.02%
2020/05/27	13	89.08	11	88.82	88.70	2	12,309	0.02%
2020/05/26	11	89.61	2	89.55	89.30	9	12,437	0.07%
2020/05/25	0	0.00	7	87.61	89.20	-7	12,565	-0.06%
2020/05/22	4	88.93	5.3	89.18	88.30	-1.3	12,598	-0.01%
2020/05/21	0	0.00	1	89.00	89.00	-1	12,627	-0.01%
2020/05/20	11	88.06	4	88.88	88.00	7	12,646	0.06%
2020/05/19	5	88.68	1	88.60	88.50	4	12,805	0.03%
2020/05/18	4	87.85	1	87.80	86.80	3	13,041	0.02%
2020/05/15	4	87.60	3	86.70	87.00	1	13,274	0.01%
2020/05/14	6	89.28	4	89.75	88.20	2	13,690	0.01%
2020/05/13	5	91.20	11	91.00	91.00	-6	13,873	-0.04%
2020/05/12	10	91.66	4	91.80	90.90	6	13,837	0.04%
2020/05/11	6	91.93	3	92.47	92.20	3	13,890	0.02%
2020/05/08	18	90.98	23	90.99	90.60	-5	13,690	-0.04%
2020/05/07	3	87.70	6	88.02	87.10	-3	13,381	-0.02%
2020/05/06	4	87.35	6	87.58	87.20	-2	13,392	-0.01%
2020/05/05	3	88.10	2	88.20	88.50	1	13,445	0.01%
2020/05/04	6	87.07	0	0.00	86.90	6	13,527	0.04%
2020/04/30	10	89.02	8	88.81	89.10	2	13,575	0.01%
2020/04/29	3	87.07	11	87.05	87.00	-8	13,527	-0.06%
2020/04/28	3	86.93	4	87.23	86.50	-1	13,593	-0.01%
2020/04/27	0	0.00	1	85.60	86.20	-1	13,814	-0.01%
2020/04/24	5	84.28	1	84.40	84.70	4	13,917	0.03%
2020/04/23	4	85.25	3	86.33	85.20	1	14,143	0.01%
2020/04/22	2	85.15	2	85.20	85.10	0	14,263	0.00%
2020/04/21	9	86.64	3	86.50	84.40	6	14,573	0.04%
2020/04/20	0	0.00	15	87.96	87.50	-15	14,549	-0.10%
2020/04/17	9	87.47	7	87.54	86.40	2	14,507	0.01%
2020/04/16	16	87.91	21	87.99	88.00	-5	14,323	-0.03%
2020/04/15	6	88.15	32	87.72	88.60	-26	14,254	-0.18%
2020/04/14	8	85.53	18	86.07	86.00	-10	14,050	-0.07%
2020/04/13	14	85.70	1	84.60	84.50	13	14,051	0.09%
2020/04/10	17	85.59	30	85.16	86.00	-13	14,058	-0.09%
2020/04/09	48	86.06	14	86.06	84.30	34	14,202	0.24%
2020/04/08	35.3	86.00	29	84.81	86.90	6.3	14,166	0.04%
2020/04/07	13	82.21	32	82.18	82.90	-19	13,825	-0.14%
2020/04/06	4	78.20	14	77.68	80.00	-10	13,642	-0.07%
2020/04/01	13	77.09	4	77.73	77.20	9	13,501	0.07%
2020/03/31	3	78.67	0	0.00	78.20	3	13,445	0.02%
2020/03/27	19	81.36	6	80.05	79.60	13	13,950	0.09%
2020/03/26	27	78.10	23	78.85	80.30	4	13,817	0.03%
2020/03/25	33	79.87	29	79.83	78.70	4	13,737	0.03%
2020/03/24	12	75.83	8	77.45	75.70	4	13,481	0.03%
2020/03/23	25	74.83	11	75.90	73.60	14	13,586	0.10%
2020/03/20	22	81.14	14	81.84	80.60	8	13,512	0.06%
2020/03/19	22	76.50	17	77.56	75.80	5	13,392	0.04%
2020/03/18	8	85.26	26	86.58	84.20	-18	13,093	-0.14%
2020/03/17	28	85.18	21	86.24	84.20	7	13,013	0.05%
2020/03/16	17	89.04	60	90.99	86.50	-43	12,937	-0.33%
2020/03/13	35	88.53	12	90.18	91.70	23	12,861	0.18%
2020/03/12	10	93.48	6	94.58	94.00	4	12,576	0.03%
2020/03/11	30	101.57	4	98.88	98.50	26	12,749	0.20%
2020/03/10	0	0.00	11	99.95	102.00	-11	13,169	-0.08%
2020/03/09	42.3	100.09	0	0.00	98.30	42.3	13,222	0.32%
2020/03/06	5	106.70	20	106.00	106.00	-15	13,026	-0.12%
2020/03/05	12	108.17	21	108.21	109.00	-9	12,961	-0.07%
2020/03/04	16	104.13	10	104.50	103.50	6	12,816	0.05%
2020/03/03	55	108.50	24	108.25	106.50	31	12,681	0.24%
2020/03/02	2	106.50	12	105.67	108.50	-10	12,578	-0.08%
2020/02/27	14	107.32	9	105.06	105.00	5	12,499	0.04%
2020/02/26	17	109.76	6	110.58	108.50	11	12,399	0.09%
2020/02/25	2	111.00	6	112.42	113.00	-4	12,235	-0.03%
2020/02/24	41	113.02	10.2	113.09	112.50	30.8	12,185	0.25%
2020/02/21	12	116.29	7	116.29	116.50	5	12,075	0.04%
2020/02/20	13	116.38	12	116.88	117.00	1	12,027	0.01%
2020/02/19	10	115.35	53	114.51	116.00	-43	11,823	-0.36%
2020/02/18	23	112.85	19	112.29	110.50	4	11,515	0.03%
2020/02/17	23	112.24	23.3	111.15	113.00	-0.3	11,278	0.00%
2020/02/14	9	106.11	14	105.68	108.00	-5	10,837	-0.05%
2020/02/13	1	102.50	0	0.00	102.00	1	10,571	0.01%
2020/02/12	16	103.84	9	105.06	103.50	7	10,678	0.07%
2020/02/11	3	102.33	4	102.88	103.00	-1	10,836	-0.01%
2020/02/10	3	101.83	2	101.50	101.00	1	10,898	0.01%
2020/02/07	5	102.90	8	103.38	103.00	-3	10,875	-0.03%
2020/02/06	4	104.50	9	103.67	103.50	-5	11,007	-0.05%
2020/02/05	5	103.70	5	103.10	102.00	0	10,999	0.00%
2020/02/04	10	100.55	6	101.33	101.00	4	10,844	0.04%
2020/02/03	4	96.65	9	96.33	98.20	-5	10,802	-0.05%
2020/01/31	6	97.57	15	97.31	98.20	-9	10,721	-0.08%
2020/01/30	6	97.97	0	0.00	96.30	6	10,834	0.06%
2020/01/20	43	107.48	42	107.50	107.00	1	10,654	0.01%
2020/01/17	8	106.25	6	106.50	105.00	2	10,615	0.02%
2020/01/16	4	102.88	6	103.08	104.50	-2	10,371	-0.02%
2020/01/15	7	101.57	20	101.45	102.00	-13	10,274	-0.13%
2020/01/14	6	99.42	8	99.15	99.00	-2	10,037	-0.02%
2020/01/13	10	97.45	3	97.77	98.40	7	10,064	0.07%
2020/01/10	3	97.27	1	96.20	96.50	2	10,379	0.02%
2020/01/09	0	0.00	4	96.30	97.30	-4	10,527	-0.04%
2020/01/08	3	94.53	0	0.00	94.30	3	10,582	0.03%
2020/01/07	2	94.60	1	96.80	94.50	1	10,940	0.01%
2020/01/06	10	98.41	14	97.29	97.00	-4	11,240	-0.04%
2020/01/03	20	101.60	12	102.68	100.50	8	11,207	0.07%
2020/01/02	6	102.58	29	102.72	103.00	-23	11,089	-0.21%
2019/12/31	9	99.41	4	100.50	99.40	5	10,868	0.05%
2019/12/30	18	100.21	7	102.19	100.00	11	10,903	0.10%
2019/12/27	28	102.21	14	102.21	101.00	14	10,860	0.13%
2019/12/26	13	101.92	12	101.13	101.50	1	10,872	0.01%
2019/12/25	55	102.74	61	102.69	101.50	-6	10,938	-0.05%
2019/12/24	2	98.65	2	98.65	99.00	0	10,393	0.00%
2019/12/23	12	97.94	11	98.07	98.00	1	10,502	0.01%
2019/12/20	1	97.60	50	97.20	97.80	-49	10,555	-0.46%
2019/12/19	2	96.20	0	0.00	95.70	2	10,832	0.02%
2019/12/18	33	97.24	24	98.65	96.80	9	10,922	0.08%
2019/12/17	12	96.07	6	97.00	97.00	6	10,619	0.06%
2019/12/16	6	96.28	14	96.40	96.50	-8	10,560	-0.08%
2019/12/13	2	94.55	3	94.80	94.90	-1	10,457	-0.01%
2019/12/12	14	94.96	14	95.96	94.50	0	10,397	0.00%
2019/12/11	25	94.97	0	0.00	94.20	25	10,307	0.24%
2019/12/10	22	95.55	11	95.78	96.80	11	10,287	0.11%
2019/12/09	4	96.35	16	96.39	97.30	-12	10,214	-0.12%
2019/12/06	16	97.79	17	97.16	96.70	-1	10,146	-0.01%
2019/12/05	14	95.94	23.2	95.85	96.50	-9.2	9,750	-0.09%
2019/12/04	6	89.28	13.2	89.79	90.50	-7.2	9,211	-0.08%
2019/12/03	0	0.00	1	87.40	87.10	-1	8,989	-0.01%
2019/11/29	2	86.50	4	86.90	86.80	-2	9,037	-0.02%
2019/11/28	3	86.60	1	86.50	86.40	2	9,051	0.02%
2019/11/27	31	86.68	0	0.00	86.60	31	9,125	0.34%
2019/11/26	2	85.95	0	0.00	85.50	2	9,136	0.02%
2019/11/25	1	86.00	1	86.50	86.50	0	9,085	0.00%
2019/11/22	0	0.00	3	86.87	87.10	-3	9,060	-0.03%
2019/11/21	2	86.40	10	86.20	86.20	-8	9,167	-0.09%
2019/11/20	3	86.30	2	86.55	86.40	1	9,147	0.01%
2019/11/19	5	87.22	5	87.30	87.30	0	9,219	0.00%
2019/11/18	0	0.00	1.2	88.87	88.80	-1.2	9,172	-0.01%
2019/11/15	65	88.16	0	0.00	87.80	65	9,208	0.71%
2019/11/14	0	0.00	1	87.80	88.80	-1	9,296	-0.01%
2019/11/13	9	88.36	5	87.96	88.40	4	9,314	0.04%
2019/11/12	4	87.30	1	87.50	87.50	3	9,337	0.03%
2019/11/11	3	85.93	2	85.70	86.20	1	9,336	0.01%
2019/11/08	22	89.47	16	88.81	88.00	6	9,198	0.07%
2019/11/07	9	93.66	7	94.94	93.60	2	8,931	0.02%
2019/11/06	2	96.00	4	95.95	95.90	-2	8,881	-0.02%
2019/11/05	12	96.86	12	97.35	98.00	0	8,856	0.00%
2019/11/04	3	94.53	4	94.28	95.20	-1	8,702	-0.01%
2019/11/01	1	92.10	2	92.60	92.30	-1	8,580	-0.01%
2019/10/31	2	91.90	5	91.90	91.80	-3	8,647	-0.03%
2019/10/30	3	93.53	3	93.97	94.20	0	8,573	0.00%
2019/10/29	9	92.69	10	93.35	94.50	-1	8,572	-0.01%
2019/10/28	3	93.90	3	93.57	94.30	0	8,454	0.00%
2019/10/25	6	93.65	2	93.40	92.90	4	8,395	0.05%
2019/10/24	1	92.20	2	92.20	92.40	-1	8,285	-0.01%
2019/10/23	8	92.24	1	93.80	91.90	7	8,312	0.08%
2019/10/22	8	93.18	13	93.29	93.10	-5	8,303	-0.06%
2019/10/21	5	91.66	2	92.20	92.90	3	8,247	0.04%
2019/10/18	15	93.38	14	93.23	91.20	1	8,137	0.01%
2019/10/17	3	90.23	6	90.03	91.10	-3	7,788	-0.04%
2019/10/16	10	90.56	8	89.98	89.00	2	7,667	0.03%
2019/10/15	18	90.09	14	90.63	89.20	4	7,584	0.05%
2019/10/14	13	88.68	13	88.73	89.30	0	7,306	0.00%
2019/10/09	3	83.67	1	83.00	83.50	2	6,965	0.03%
2019/10/08	4	84.15	2	84.35	83.80	2	7,069	0.03%
2019/10/07	5	84.80	1	84.30	84.40	4	7,055	0.06%
2019/10/04	3	85.73	27	85.02	85.00	-24	7,053	-0.34%
2019/10/03	1	84.30	5	85.76	86.20	-4	7,094	-0.06%
2019/10/02	2	84.85	0	0.00	85.40	2	7,068	0.03%
2019/10/01	1	84.60	5	84.42	85.50	-4	7,054	-0.06%
2019/09/27	3	82.43	5	83.38	82.20	-2	6,981	-0.03%
2019/09/26	8	84.36	7	83.56	82.70	1	7,004	0.01%
2019/09/25	14	83.28	6	84.17	83.90	8	7,102	0.11%
2019/09/24	77	83.74	87	84.01	83.70	-10	7,306	-0.14%
2019/09/23	7	80.63	10	80.64	81.20	-3	7,012	-0.04%
2019/09/20	0	0.00	6	77.63	78.50	-6	7,226	-0.08%
2019/09/19	1	77.40	8	76.81	76.90	-7	7,288	-0.10%
2019/09/18	2	77.10	10	76.96	76.30	-8	7,461	-0.11%
2019/09/12	9	76.89	6	76.70	77.20	3	7,719	0.04%
2019/09/11	3	74.30	0	0.00	74.30	3	7,775	0.04%
2019/09/10	2	75.65	0	0.00	75.00	2	7,927	0.03%
2019/09/06	0	0.00	1	76.90	76.20	-1	8,568	-0.01%
2019/09/04	5	76.54	1	76.70	76.20	4	9,001	0.04%
2019/09/03	1	75.40	5	76.00	76.60	-4	9,084	-0.04%
2019/08/30	4	74.88	5	75.76	74.20	-1	9,298	-0.01%
2019/08/29	0	74.60	3	74.13	74.60	-3	9,377	-0.03%
2019/08/28	6	74.05	4	74.53	73.50	2	9,430	0.02%
2019/08/27	3	74.27	1	74.30	73.80	2	9,447	0.02%
2019/08/26	4	74.48	0	0.00	74.10	4	9,586	0.04%
2019/08/23	1	77.90	3	78.13	77.90	-2	9,603	-0.02%
2019/08/22	7	79.50	0	0.00	77.90	7	9,722	0.07%
2019/08/21	1	79.30	0	0.00	79.30	1	9,935	0.01%
2019/08/20	4	81.23	3	81.50	80.10	1	10,200	0.01%
2019/08/19	3	81.93	6	81.63	81.20	-3	10,388	-0.03%
2019/08/16	1	78.00	1	78.80	78.00	0	10,583	0.00%
2019/08/15	19	78.19	1	78.60	77.60	18	10,991	0.16%
2019/08/14	1	80.90	7	82.10	80.90	-6	11,107	-0.05%
2019/08/13	11.2	81.44	1	80.80	81.00	10.2	11,418	0.09%
2019/08/12	14	79.73	2	79.90	81.50	12	11,962	0.10%
2019/08/08	5	80.18	12	80.70	80.20	-7	12,172	-0.06%
2019/08/07	6	81.23	0	0.00	80.50	6	12,557	0.05%
2019/08/06	10	80.10	1	79.80	82.30	9	13,207	0.07%
2019/08/05	1	80.60	1	81.90	80.50	0	13,657	0.00%
2019/08/02	8	82.28	4	82.23	81.60	4	14,366	0.03%
2019/08/01	1	85.90	1	85.90	85.50	0	14,369	0.00%
2019/07/31	17	83.57	2	84.90	86.00	15	14,460	0.10%
2019/07/30	4	83.60	5	85.90	83.50	-1	14,407	-0.01%
2019/07/29	7	86.63	1	86.90	86.30	6	14,303	0.04%
2019/07/25	1	88.40	8	88.14	88.40	-7	14,315	-0.05%
2019/07/24	2	87.00	1	87.90	86.90	1	14,296	0.01%
2019/07/23	1	86.90	2	86.80	86.90	-1	14,345	-0.01%
2019/07/22	2	88.10	1.1	88.29	88.10	0.9	14,336	0.01%
2019/07/18	8	88.70	23	87.96	86.80	-15	14,457	-0.10%
2019/07/17	2	89.90	6	89.82	89.90	-4	14,406	-0.03%
2019/07/16	2	90.75	21	90.40	90.40	-19	14,443	-0.13%
2019/07/15	1	89.20	2	89.40	89.90	-1	14,399	-0.01%
2019/07/12	9	88.69	20	89.05	87.90	-11	14,471	-0.08%
2019/07/11	2.8	87.34	4	87.63	87.30	-1.2	14,373	-0.01%
2019/07/10	3	86.37	2	86.50	86.70	1	14,320	0.01%
2019/07/09	3	85.77	1	86.10	85.70	2	14,289	0.01%
2019/07/08	4	87.25	5	87.62	87.50	-1	14,264	-0.01%
2019/07/05	2	86.60	7	86.94	87.30	-5	14,345	-0.03%
2019/07/04	1	86.10	5	85.40	85.80	-4	14,340	-0.03%
2019/07/03	12	86.13	7	86.23	85.90	5	14,760	0.03%
2019/07/02	7	86.47	8	87.00	87.60	-1	14,660	-0.01%
2019/07/01	10	84.72	22	84.55	85.90	-12	14,475	-0.08%
2019/06/28	1	81.20	4	81.10	81.60	-3	14,182	-0.02%
2019/06/27	26	79.59	22.2	80.06	80.50	3.8	14,223	0.03%
2019/06/26	6	79.35	8	80.13	81.40	-2	13,871	-0.01%
2019/06/25	30	81.53	6	82.03	80.40	24	13,831	0.17%
2019/06/24	1	83.00	6	82.75	83.00	-5	13,652	-0.04%
2019/06/21	5	81.52	0	0.00	81.60	5	13,619	0.04%
2019/06/20	4	83.05	5	83.42	82.70	-1	13,550	-0.01%
2019/06/19	30	82.23	29	83.10	82.50	1	13,490	0.01%
2019/06/18	9	82.80	3	83.13	81.70	6	13,372	0.04%
2019/06/17	7	83.41	38	83.86	84.20	-31	13,326	-0.23%
2019/06/14	15	83.03	8	82.65	82.10	7	13,108	0.05%
2019/06/13	2	80.20	23	79.71	81.50	-21	12,776	-0.16%
2019/06/12	37	79.31	37	79.64	78.80	0	12,622	0.00%
2019/06/11	6	78.10	6	78.40	78.60	0	12,490	0.00%
2019/06/10	0	0.00	3	76.00	76.80	-3	12,428	-0.02%
2019/06/06	16	76.35	9	75.54	74.50	7	12,369	0.06%
2019/06/05	13	79.52	5	78.70	77.90	8	12,215	0.07%
2019/06/04	4	77.93	3	77.27	78.20	1	12,311	0.01%
2019/06/03	7	77.86	8	77.60	77.50	-1	12,334	-0.01%
2019/05/31	10	78.09	12	78.59	78.90	-2	12,294	-0.02%
2019/05/30	10	77.84	5	77.60	77.30	5	12,162	0.04%
2019/05/29	10	76.30	10	77.10	77.20	0	12,097	0.00%
2019/05/28	13	79.50	1	78.00	78.20	12	12,127	0.10%
2019/05/27	43	81.94	37	82.06	81.10	6	12,125	0.05%
2019/05/24	20	81.02	5	81.12	80.90	15	11,956	0.13%
2019/05/23	10	79.24	10	79.88	81.20	0	11,812	0.00%
2019/05/22	33	81.11	31	81.62	79.10	2	11,547	0.02%
2019/05/21	36	77.46	37	77.56	78.90	-1	11,219	-0.01%
2019/05/20	60	77.67	64	78.44	77.00	-4	11,084	-0.04%
2019/05/17	56	80.13	58	80.79	80.10	-2	10,837	-0.02%
2019/05/16	1	78.30	7	78.27	78.10	-6	10,412	-0.06%
2019/05/15	22	78.64	14	78.44	78.10	8	10,471	0.08%
2019/05/14	53	78.85	49	78.66	78.00	4	10,559	0.04%
2019/05/13	25	73.78	33	74.03	75.70	-8	10,001	-0.08%
2019/05/10	50	72.12	136	72.32	72.80	-86	9,585	-0.90%	大賣/
2019/05/09	7	69.50	1	70.00	68.20	6	8,933	0.07%
2019/05/08	3	68.70	5	68.76	69.30	-2	8,874	-0.02%
2019/05/07	0	0.00	6	67.73	67.70	-6	8,904	-0.07%
2019/05/06	11	66.84	0	0.00	67.30	11	9,224	0.12%
2019/05/03	2	68.65	2	68.65	68.20	0	9,229	0.00%
2019/05/02	2	66.90	3	67.30	67.30	-1	9,228	-0.01%
2019/04/30	4	66.05	1	66.80	66.80	3	9,352	0.03%
2019/04/29	11	68.86	8	67.00	67.00	3	9,419	0.03%
2019/04/26	3	70.27	0	0.00	69.50	3	9,474	0.03%
2019/04/25	30	71.00	5	71.00	71.20	25	9,531	0.26%
2019/04/24	11	71.25	7	71.39	70.30	4	9,697	0.04%
2019/04/23	0	0.00	8	70.05	70.00	-8	9,679	-0.08%
2019/04/22	24	71.66	9	72.06	70.50	15	9,950	0.15%
2019/04/19	4	69.80	3	69.90	70.60	1	9,991	0.01%
2019/04/18	23	69.99	24	69.96	68.60	-1	10,232	-0.01%
2019/04/17	2	69.60	6	69.38	69.10	-4	10,246	-0.04%
2019/04/16	3	68.77	1	68.20	69.30	2	10,261	0.02%
2019/04/15	2	68.40	1	68.30	68.30	1	10,465	0.01%
2019/04/12	3	67.90	4	68.40	67.70	-1	10,741	-0.01%
2019/04/11	6	69.75	8	70.41	68.80	-2	10,854	-0.02%
2019/04/10	4	71.38	0	0.00	71.40	4	10,908	0.04%
2019/04/09	21	72.34	108	72.11	71.80	-87	10,984	-0.79%	大賣/
2019/04/08	2	68.65	7	68.54	68.60	-5	10,831	-0.05%
2019/04/03	10	68.04	0	0.00	67.80	10	10,997	0.09%
2019/04/02	16	68.67	2	68.70	68.40	14	11,241	0.12%
2019/04/01	14	69.06	8	68.78	68.20	6	11,713	0.05%
2019/03/29	1	66.60	5	66.96	67.40	-4	11,658	-0.03%
2019/03/28	49	67.90	3	67.60	66.60	46	12,023	0.38%
2019/03/27	0	0.00	7	67.10	66.90	-7	12,525	-0.06%
2019/03/26	0	0.00	1	67.70	67.70	-1	12,713	-0.01%
2019/03/25	5	66.68	1	66.90	66.60	4	12,950	0.03%
2019/03/22	2	68.00	5	68.44	68.20	-3	13,122	-0.02%
2019/03/21	9	68.17	7	68.39	68.40	2	13,349	0.01%
2019/03/20	4	67.73	3	67.83	67.80	1	13,583	0.01%
2019/03/19	0	0.00	3	66.50	66.80	-3	13,849	-0.02%
2019/03/18	0	0.00	1	65.20	65.70	-1	13,975	-0.01%
2019/03/15	1	65.20	13	65.32	64.80	-12	14,310	-0.08%
2019/03/14	12	64.51	10	64.30	64.30	2	14,582	0.01%
2019/03/13	7	65.40	7	65.49	65.70	0	14,874	0.00%
2019/03/12	12	66.34	7	66.99	66.00	5	15,052	0.03%
2019/03/11	10	65.70	17	66.02	65.90	-7	15,288	-0.05%
2019/03/08	33	65.75	11	65.38	65.10	22	15,954	0.14%
2019/03/07	9	68.29	3	67.67	67.90	6	16,140	0.04%
2019/03/05	6	69.72	6	70.58	70.60	0	17,126	0.00%
2019/03/04	5	71.28	6	71.27	70.50	-1	17,429	-0.01%
2019/02/27	5	71.40	6	71.95	71.40	-1	17,569	-0.01%
2019/02/26	21	72.71	6	72.20	72.60	15	17,810	0.08%
2019/02/25	3	69.50	5	69.80	69.80	-2	17,952	-0.01%
2019/02/22	19	71.66	8	71.74	70.10	11	18,343	0.06%
2019/02/21	0	0.00	11	70.76	71.20	-11	18,311	-0.06%
2019/02/20	5	71.56	2	72.50	71.10	3	18,314	0.02%
2019/02/19	5	72.00	4	71.68	72.00	1	18,362	0.01%
2019/02/18	9	71.62	17	71.31	70.80	-8	18,472	-0.04%
2019/02/15	8	71.05	10	71.19	70.50	-2	18,677	-0.01%
2019/02/14	32	73.58	10	73.05	72.80	22	18,739	0.12%
2019/02/13	27	71.99	32	72.30	74.30	-5	18,546	-0.03%
2019/02/12	14	67.39	9	67.72	67.60	5	18,191	0.03%
2019/02/11	1	66.10	7	65.70	65.60	-6	18,539	-0.03%
2019/01/30	5	65.16	8	64.98	64.50	-3	18,765	-0.02%
2019/01/29	0	0.00	1	64.40	65.20	-1	18,788	-0.01%
2019/01/28	3	66.03	6	65.55	65.50	-3	18,875	-0.02%
2019/01/25	9	64.92	26	64.97	64.40	-17	19,217	-0.09%
2019/01/24	1	62.60	5	63.10	62.50	-4	19,111	-0.02%
2019/01/23	0	0.00	2	62.85	63.10	-2	19,101	-0.01%
2019/01/22	9	62.53	5	63.44	62.00	4	19,326	0.02%
2019/01/21	13	63.97	2	63.85	63.70	11	19,436	0.06%
2019/01/18	5	63.12	12	63.95	64.30	-7	19,565	-0.04%
2019/01/17	15	65.06	18	64.36	63.60	-3	19,619	-0.02%
2019/01/16	2	64.45	3	64.57	64.90	-1	19,722	-0.01%
2019/01/15	5	61.72	14	62.33	62.90	-9	19,591	-0.05%
2019/01/14	12	61.25	7	61.04	61.40	5	19,557	0.03%
2019/01/11	9	63.92	1	64.80	63.30	8	19,391	0.04%
2019/01/10	5	64.94	13	64.68	64.00	-8	19,377	-0.04%
2019/01/09	12	63.36	25	63.39	62.60	-13	19,169	-0.07%
2019/01/08	3	63.23	1	63.00	62.50	2	19,230	0.01%
2019/01/07	15	64.10	13	63.70	63.20	2	19,279	0.01%
2019/01/04	6	61.48	7	61.74	62.90	-1	19,258	-0.01%
2019/01/03	9	62.26	7	62.36	61.60	2	19,106	0.01%
2019/01/02	10	62.34	22	62.36	62.80	-12	19,093	-0.06%
2018/12/28	14	61.07	15	61.50	61.20	-1	19,120	-0.01%
2018/12/27	49	61.64	33	61.42	61.20	16	19,189	0.08%
2018/12/26	17	60.28	10	59.12	58.50	7	18,918	0.04%
2018/12/25	10	58.87	21	59.15	60.80	-11	18,881	-0.06%
2018/12/24	50	60.66	32	61.01	60.00	18	18,659	0.10%
2018/12/22	10	61.54	11	61.98	63.50	-1	18,227	-0.01%
2018/12/21	16	62.08	13	62.53	63.40	3	18,292	0.02%
2018/12/20	39	63.98	20	62.78	61.70	19	18,034	0.11%
2018/12/19	27	69.02	26	68.93	68.50	1	17,677	0.01%
2018/12/18	11	70.55	10	71.22	70.00	1	18,106	0.01%
2018/12/17	4	70.70	11	70.96	71.00	-7	18,198	-0.04%
2018/12/14	15	67.51	8	68.43	69.20	7	18,092	0.04%
2018/12/13	9	69.49	10	69.75	69.80	-1	17,965	-0.01%
2018/12/12	21	70.67	17	70.52	69.30	4	17,838	0.02%
2018/12/11	29	69.28	5	69.28	68.60	24	17,780	0.13%
2018/12/10	8	70.14	8	69.59	69.60	0	17,754	0.00%
2018/12/07	6	74.70	1	73.70	72.70	5	17,516	0.03%
2018/12/06	30	74.99	31	74.71	74.10	-1	17,515	-0.01%
2018/12/05	14	78.62	15	78.33	78.00	-1	17,395	-0.01%
2018/12/04	31	83.15	28	82.58	82.10	3	17,367	0.02%
2018/12/03	52	87.08	24	86.60	85.20	28	17,253	0.16%
2018/11/30	52	84.63	40	84.84	84.50	12	16,574	0.07%
2018/11/29	30	83.44	46	84.03	85.80	-16	16,135	-0.10%
2018/11/28	54	79.83	40	79.45	79.90	14	15,623	0.09%
2018/11/27	15	75.34	25	75.44	76.00	-10	15,145	-0.07%
2018/11/26	11	73.75	13	73.68	73.50	-2	14,850	-0.01%
2018/11/23	18	74.38	14	73.22	72.00	4	14,732	0.03%
2018/11/22	30	75.30	30	74.29	72.80	0	14,384	0.00%
2018/11/21	10	74.75	12	74.68	77.50	-2	13,991	-0.01%
2018/11/20	2	70.10	2	70.25	70.50	0	13,555	0.00%
2018/11/19	2	70.30	5	69.88	70.10	-3	13,594	-0.02%
2018/11/16	29	70.40	31	70.67	69.00	-2	13,591	-0.01%
2018/11/15	6	69.23	25	68.91	70.00	-19	13,639	-0.14%
2018/11/14	51	69.35	32	69.80	68.00	19	13,554	0.14%
2018/11/13	26.6	69.17	15.2	67.66	71.50	11.4	13,511	0.08%
2018/11/12	2	67.50	3	67.83	69.00	-1	13,388	-0.01%
2018/11/09	16	66.76	17	67.26	67.50	-1	13,312	-0.01%
2018/11/08	20	69.28	14	70.20	66.20	6	13,209	0.05%
2018/11/07	7	68.49	16	67.14	69.80	-9	12,822	-0.07%
2018/11/06	13	66.53	13	66.48	63.50	0	12,780	0.00%
2018/11/05	13	66.42	14	65.91	67.40	-1	12,809	-0.01%
2018/11/02	27	66.46	26	66.00	66.40	1	12,814	0.01%
2018/11/01	16	61.99	15	61.64	63.30	1	12,502	0.01%
2018/10/31	0	0.00	10	57.60	57.60	-10	12,443	-0.08%
2018/10/30	8	51.73	9	51.73	52.40	-1	12,483	-0.01%
2018/10/29	27	48.72	29	49.67	51.80	-2	12,405	-0.02%
2018/10/26	14	49.49	10	49.28	47.10	4	12,467	0.03%
2018/10/25	6	52.48	26	50.42	50.40	-20	12,546	-0.16%
2018/10/24	13	57.06	11	56.35	56.00	2	12,412	0.02%
2018/10/23	3	60.57	6	60.98	58.30	-3	12,263	-0.02%
2018/10/22	1	62.00	0	0.00	61.90	1	12,230	0.01%
2018/10/19	15	62.27	7	62.20	61.80	8	12,158	0.07%
2018/10/18	14	66.30	18	66.40	65.30	-4	12,057	-0.03%
2018/10/17	10	65.17	5	65.10	65.20	5	11,952	0.04%
2018/10/16	17	65.48	22	65.50	64.00	-5	11,921	-0.04%
2018/10/15	5	62.98	1	63.50	63.10	4	11,781	0.03%
2018/10/12	3	63.93	4	64.63	64.10	-1	11,722	-0.01%
2018/10/11	8	63.78	2	64.70	63.50	6	11,552	0.05%
2018/10/09	7	69.21	9	69.19	70.50	-2	11,443	-0.02%
2018/10/08	26	67.92	24	67.88	68.00	2	11,287	0.02%
2018/10/05	26	71.93	20	72.08	70.00	6	11,098	0.05%
2018/10/04	9	74.63	11	74.79	75.80	-2	10,937	-0.02%
2018/10/03	7	75.11	30	75.31	74.90	-23	10,944	-0.21%
2018/10/02	4	79.80	7	79.44	78.50	-3	10,874	-0.03%
2018/10/01	6	79.75	2	80.10	79.90	4	10,996	0.04%
2018/09/28	8	78.26	11	78.64	78.40	-3	11,180	-0.03%
2018/09/27	7	78.91	4	78.48	77.30	3	11,181	0.03%
2018/09/26	14	77.60	23	78.08	79.50	-9	11,262	-0.08%
2018/09/25	59	81.28	49	81.75	78.10	10	11,179	0.09%
2018/09/21	39	79.43	38	78.97	81.50	1	10,708	0.01%
2018/09/20	12	74.55	7	75.31	74.60	5	10,431	0.05%
2018/09/19	12	76.36	15	75.99	74.30	-3	10,444	-0.03%
2018/09/18	13	72.68	12	72.30	73.90	1	10,448	0.01%
2018/09/17	59	74.01	60	74.25	74.70	-1	10,570	-0.01%
2018/09/14	12	67.56	20	69.80	72.10	-8	10,320	-0.08%
2018/09/13	7	65.77	6	66.18	65.60	1	10,254	0.01%
2018/09/12	23	66.25	21.3	66.95	64.40	1.7	10,255	0.02%
2018/09/11	10	69.76	0	0.00	69.50	10	10,055	0.10%
2018/09/10	12	75.38	6	70.17	69.50	6	9,872	0.06%
2018/09/07	14	80.45	3	82.03	77.20	11	9,740	0.11%
2018/09/06	0	0.00	3	84.73	85.00	-3	9,688	-0.03%
2018/09/05	20	84.75	2	84.60	84.30	18	9,854	0.18%
2018/09/04	4	84.48	1	85.00	84.40	3	10,053	0.03%
2018/09/03	6	83.38	10	84.47	83.80	-4	10,218	-0.04%
2018/08/31	1	86.20	1	87.10	88.00	0	10,583	0.00%
2018/08/30	3	87.87	3	89.57	87.50	0	10,763	0.00%
2018/08/29	10	86.76	5	87.92	87.40	5	11,085	0.05%
2018/08/28	5	87.16	1	87.20	87.40	4	11,507	0.03%
2018/08/27	2	86.85	19	87.66	88.20	-17	11,612	-0.15%
2018/08/24	2	83.85	7	84.26	84.50	-5	11,737	-0.04%
2018/08/23	8	85.95	0	0.00	85.20	8	12,123	0.07%
2018/08/22	4	84.28	5	84.04	87.30	-1	12,328	-0.01%
2018/08/21	5	86.18	5	85.68	86.60	0	12,292	0.00%
2018/08/20	16	86.05	14	86.89	84.20	2	12,374	0.02%
2018/08/17	6	92.02	3	92.33	90.20	3	12,304	0.02%
2018/08/16	4	90.73	18	91.38	92.80	-14	12,390	-0.11%
2018/08/15	2	90.60	7	90.61	90.30	-5	12,514	-0.04%
2018/08/14	7	89.37	8	89.18	91.50	-1	12,602	-0.01%
2018/08/13	2	89.90	5	89.66	88.40	-3	12,638	-0.02%
2018/08/10	12	94.88	9	96.68	93.00	3	12,649	0.02%
2018/08/09	1	96.10	1	97.30	96.10	0	12,911	0.00%
2018/08/08	10	98.11	2	96.00	95.60	8	13,595	0.06%
2018/08/07	2	100.65	4	101.88	102.50	-2	13,996	-0.01%
2018/08/06	1	99.50	3	98.83	99.50	-2	14,580	-0.01%
2018/08/03	43	94.41	52	92.82	97.00	-9	15,125	-0.06%
2018/08/02	4	97.08	1	99.10	92.00	3	15,089	0.02%
2018/08/01	13	101.37	17	100.35	99.20	-4	15,010	-0.03%
2018/07/31	5	106.30	2	109.00	105.00	3	15,036	0.02%
2018/07/30	17	109.24	3	107.67	107.00	14	15,173	0.09%
2018/07/27	4	111.13	11	112.32	113.00	-7	15,325	-0.05%
2018/07/26	14	111.00	2	114.25	110.00	12	15,574	0.08%
2018/07/25	1	112.00	14	113.00	113.00	-13	15,812	-0.08%
2018/07/24	9	109.33	11	110.23	112.00	-2	15,928	-0.01%
2018/07/23	12	107.42	7	107.71	108.00	5	16,091	0.03%
2018/07/20	14	115.21	9	116.39	115.00	5	16,295	0.03%
2018/07/19	1	115.50	12	113.63	115.50	-11	16,418	-0.07%
2018/07/18	12	113.50	2	116.50	109.50	10	16,549	0.06%
2018/07/17	1	115.00	0	0.00	115.00	1	16,632	0.01%
2018/07/16	1	115.00	0	0.00	116.50	1	16,937	0.01%
2018/07/13	2	115.25	1	117.00	114.50	1	17,483	0.01%
2018/07/12	0	0.00	3	115.17	116.00	-3	17,768	-0.02%
2018/07/11	5	113.00	4	113.25	113.00	1	18,121	0.01%
2018/07/10	3	115.17	5	116.50	115.00	-2	18,706	-0.01%
2018/07/09	18	115.06	17	115.03	114.00	1	19,373	0.01%
2018/07/06	23	111.26	34	111.07	117.50	-11	19,510	-0.06%
2018/07/05	11	108.14	9	109.22	107.00	2	19,568	0.01%
2018/07/04	5	107.50	3	108.67	107.00	2	19,769	0.01%
2018/07/03	4	115.75	4	116.25	115.50	0	20,025	0.00%
2018/07/02	8	118.75	1	116.00	115.50	7	20,029	0.03%
2018/06/29	0	0.00	4	122.25	123.00	-4	19,974	-0.02%
2018/06/28	13	125.42	3	124.67	123.00	10	20,003	0.05%
2018/06/27	13	125.65	13	125.04	128.00	0	20,283	0.00%
2018/06/26	18	126.42	19	128.55	125.00	-1	20,572	0.00%
2018/06/25	0	0.00	7	126.43	127.00	-7	20,422	-0.03%
2018/06/22	15	125.17	5	126.30	124.00	10	20,571	0.05%
2018/06/21	6	127.50	16	127.59	129.00	-10	20,592	-0.05%
2018/06/20	5	122.60	4	122.88	123.00	1	20,819	0.00%
2018/06/19	1	125.00	1	126.00	124.00	0	21,083	0.00%
2018/06/15	1	127.00	2	128.00	128.00	-1	21,343	0.00%
2018/06/14	6	125.67	6	126.58	127.50	0	21,757	0.00%
2018/06/13	41	127.05	33	127.52	127.50	8	22,584	0.04%
2018/06/12	4	127.88	20	128.85	128.00	-16	22,755	-0.07%
2018/06/11	2	125.25	22	124.07	125.50	-20	22,574	-0.09%
2018/06/08	29	118.09	19	118.68	120.50	10	22,440	0.04%
2018/06/07	16	124.88	7	126.50	125.00	9	22,077	0.04%
2018/06/06	8	124.25	11	125.68	128.00	-3	22,058	-0.01%
2018/06/05	18.1	126.64	11	127.59	122.50	7.1	21,956	0.03%
2018/06/04	8	136.19	7	136.93	136.00	1	21,514	0.00%
2018/06/01	28	138.38	9	140.50	137.00	19	21,474	0.09%
2018/05/31	39	142.67	54	145.80	141.00	-15	21,435	-0.07%
2018/05/30	18	142.97	11	144.32	143.00	7	20,992	0.03%
2018/05/29	33	143.00	35	144.73	143.00	-2	20,769	-0.01%
2018/05/28	59	143.30	81	143.49	142.00	-22	20,607	-0.11%
2018/05/25	28	139.23	15	140.03	140.00	13	20,488	0.06%
2018/05/24	4	137.88	3	139.00	138.00	1	20,424	0.00%
2018/05/23	8	137.13	8	138.25	137.00	0	20,377	0.00%
2018/05/22	12	138.04	9.1	137.16	136.50	2.9	20,225	0.01%
2018/05/21	7	139.36	9	140.11	141.00	-2	20,225	-0.01%
2018/05/18	15	138.00	20	138.05	139.00	-5	20,217	-0.02%
2018/05/17	29.2	138.83	21	140.17	136.50	8.2	20,166	0.04%
2018/05/16	238	148.00	228	148.15	141.50	10	20,054	0.05%	大買/大賣/
2018/05/15	62	145.27	90	145.72	141.00	-28	19,651	-0.14%
2018/05/14	66	147.15	44	145.78	151.00	22	19,438	0.11%
2018/05/11	102	139.04	72	140.51	137.50	30	18,840	0.16%	大買/
2018/05/10	28	131.52	49	134.03	135.50	-21	18,366	-0.11%
2018/05/09	39	131.76	14	130.89	131.00	25	18,655	0.13%
2018/05/08	32	134.77	46	133.98	132.00	-14	18,633	-0.08%
2018/05/07	14	130.29	16	129.38	131.00	-2	18,638	-0.01%
2018/05/04	6	126.00	5	128.70	127.00	1	18,647	0.01%
2018/05/03	45	132.14	64	133.85	130.50	-19	19,036	-0.10%
2018/05/02	30	133.78	34	134.34	134.50	-4	19,101	-0.02%
2018/04/30	59	130.33	41	129.32	129.00	18	19,276	0.09%
2018/04/27	37	132.20	18	132.94	131.00	19	19,738	0.10%
2018/04/26	21	127.88	58	127.84	128.50	-37	20,196	-0.18%
2018/04/25	19	123.50	8.2	125.22	124.00	10.8	20,437	0.05%
2018/04/24	6	120.92	11	121.95	120.50	-5	20,453	-0.02%
2018/04/23	16	130.47	11	132.32	128.00	5	20,274	0.02%
2018/04/20	19	133.92	56	135.01	133.00	-37	20,187	-0.18%
2018/04/19	102	137.97	51	138.71	138.50	51	19,928	0.26%	大買/
2018/04/18	37	130.55	47	131.80	133.00	-10	19,375	-0.05%
2018/04/17	51	134.58	59	130.09	127.50	-8	19,068	-0.04%
2018/04/16	78	132.92	98	136.15	139.00	-20	18,751	-0.11%
2018/04/13	120	128.18	90	128.21	130.00	30	18,183	0.16%	大買/
2018/04/12	36	119.83	56	118.38	120.00	-20	17,461	-0.11%
2018/04/11	69	118.99	42	117.36	116.50	27	17,297	0.16%
2018/04/10	42	116.98	62	115.90	115.50	-20	17,082	-0.12%
2018/04/09	37	112.18	23	110.89	115.50	14	17,027	0.08%
2018/04/03	24	105.92	24	106.33	105.50	0	16,574	0.00%
2018/04/02	9	105.72	11	106.41	105.00	-2	16,475	-0.01%
2018/03/31	6	107.17	24	106.81	106.50	-18	16,428	-0.11%
2018/03/30	84	109.27	96	110.07	107.50	-12	16,426	-0.07%
2018/03/29	56	107.52	55	108.49	107.50	1	16,147	0.01%
2018/03/28	2	101.75	4	102.50	102.00	-2	15,663	-0.01%
2018/03/27	35	104.30	33	103.94	104.50	2	15,543	0.01%
2018/03/26	1	100.50	2	100.75	100.50	-1	15,389	-0.01%
2018/03/23	48	100.61	42	100.02	99.10	6	15,300	0.04%
2018/03/22	61	109.21	60	108.68	105.50	1	14,998	0.01%
2018/03/21	56	108.47	37	107.34	107.00	19	14,641	0.13%
2018/03/20	43.2	110.29	52.3	106.93	111.00	-9.1	14,362	-0.06%
2018/03/19	59	106.97	52.3	105.79	105.50	6.7	13,950	0.05%
2018/03/16	8	98.28	20	98.25	98.80	-12	13,064	-0.09%
2018/03/15	0	0.00	4	95.93	96.10	-4	12,772	-0.03%
2018/03/14	1	96.50	1	94.50	95.80	0	12,853	0.00%
2018/03/13	2	97.40	2	98.60	97.20	0	13,013	0.00%
2018/03/12	25	97.48	28	98.37	97.30	-3	13,020	-0.02%
2018/03/09	3	94.60	21	94.97	95.60	-18	12,930	-0.14%
2018/03/08	1	91.70	0	0.00	91.80	1	12,835	0.01%
2018/03/07	5	91.82	3	91.50	90.90	2	12,893	0.02%
2018/03/06	12	90.83	16	90.88	91.50	-4	13,000	-0.03%
2018/03/05	4	87.50	2	88.20	87.50	2	13,032	0.02%
2018/03/02	2	88.50	1	88.00	88.90	1	13,097	0.01%
2018/03/01	1	88.90	2	89.15	89.10	-1	13,126	-0.01%
2018/02/27	1	92.00	9	91.52	89.80	-8	13,196	-0.06%
2018/02/26	7	92.53	14	92.97	90.80	-7	13,182	-0.05%
2018/02/23	4	93.65	28	95.30	92.30	-24	13,170	-0.18%
2018/02/22	3	93.23	1	93.40	93.60	2	13,360	0.01%
2018/02/21	2	93.10	4	93.78	93.80	-2	13,935	-0.01%
2018/02/12	0	0.00	2	88.50	88.00	-2	13,860	-0.01%
2018/02/09	4	91.48	7	87.69	89.00	-3	13,859	-0.02%
2018/02/08	3	93.20	5	94.80	93.70	-2	13,774	-0.01%
2018/02/07	49	98.61	11	99.26	96.10	38	13,596	0.28%
2018/02/06	7	95.57	7	94.53	92.50	0	13,462	0.00%
2018/02/05	4	99.83	7	98.60	101.50	-3	13,530	-0.02%
2018/02/02	1	100.00	1	101.00	99.90	0	13,821	0.00%
2018/02/01	38	102.92	38	103.91	102.00	0	13,956	0.00%
2018/01/31	9	99.70	12.1	99.88	101.50	-3.1	13,751	-0.02%
2018/01/30	31	99.81	36	100.39	100.50	-5	13,742	-0.04%
2018/01/29	19	98.48	10	95.93	99.50	9	13,513	0.07%
2018/01/26	49	101.33	40	100.68	94.40	9	13,519	0.07%
2018/01/25	4	99.00	12	99.36	100.00	-8	13,241	-0.06%
2018/01/24	22	99.08	30	99.17	99.00	-8	13,005	-0.06%
2018/01/23	22	99.34	11	98.15	97.50	11	12,675	0.09%
2018/01/22	21	94.16	30	95.09	97.60	-9	12,323	-0.07%
2018/01/19	15	87.21	29	87.00	88.80	-14	12,166	-0.12%
2018/01/18	1	83.80	3	83.13	83.70	-2	11,858	-0.02%
2018/01/17	0	81.00	10	81.80	81.40	-10	12,138	-0.08%
2018/01/16	0	81.20	0	0.00	81.50	0	12,388	0.00%
2018/01/15	1	81.90	2	81.70	81.90	-1	12,650	-0.01%
2018/01/12	1	80.00	3	80.27	80.00	-2	13,230	-0.02%
2018/01/11	1	78.60	0	0.00	79.10	1	13,565	0.01%
2018/01/10	8	81.10	2	80.90	79.00	6	13,939	0.04%
2018/01/09	7	82.87	5	81.54	81.50	2	14,253	0.01%
2018/01/08	1	81.50	0	0.00	81.20	1	14,810	0.01%
2018/01/05	4	82.95	2	83.20	81.70	2	15,666	0.01%
2018/01/04	0	0.00	5	81.82	81.40	-5	16,200	-0.03%
2018/01/03	4	80.60	4	81.60	81.60	0	16,207	0.00%
2018/01/02	0	0.00	1	76.50	76.30	-1	16,057	-0.01%