台勝科 (3532)-國泰-高雄券商分點個股進出

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

台勝科

(3532)

可現股當沖

股價
163.5
漲跌
▲0.5
漲幅
+0.31%
成交量
283張
產業
上市半導體類股
660人加入追蹤

立即追蹤
本地時間:13:30

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

台勝科 (3532)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	163.00	1	163.00	163.50	-1	1,365	-0.07%
2024/05/13	6	162.75	0	162.50	163.00	6	1,372	0.44%
2024/05/10	1	168.50	0	168.00	169.00	1	1,358	0.07%
2024/05/07	0	0.00	4	169.75	170.50	-4	1,348	-0.30%
2024/05/06	2.1	172.00	7	172.57	172.00	-4.9	1,339	-0.37%
2024/05/03	2.1	173.02	1	177.00	171.50	1.1	1,335	0.08%
2024/05/02	2	173.50	0	173.50	173.00	2	1,332	0.15%
2024/04/30	4	177.27	6.1	177.33	176.50	-2.1	1,351	-0.15%
2024/04/29	7.5	180.60	4.1	179.74	181.50	3.5	1,342	0.26%
2024/04/26	3	176.50	4.2	177.58	176.50	-1.2	1,310	-0.09%
2024/04/25	3.1	176.04	1	177.51	175.50	2.1	1,304	0.16%
2024/04/24	3	176.17	5.5	176.02	177.50	-2.5	1,292	-0.19%
2024/04/23	0	0.00	4	169.88	171.00	-4	1,264	-0.32%
2024/04/22	0	165.80	0	0.00	165.50	0	1,259	0.00%
2024/04/19	5.1	167.78	10	167.30	164.50	-4.9	1,252	-0.39%
2024/04/18	12	173.83	6	173.50	174.00	6	1,229	0.49%
2024/04/17	0	0.00	3	168.17	169.50	-3	1,227	-0.24%
2024/04/16	3	163.83	0	0.00	165.00	3	1,228	0.25%
2024/04/15	3	170.67	2.1	170.93	171.00	0.9	1,229	0.07%
2024/04/12	5	173.00	20	173.55	174.50	-15	1,220	-1.23%
2024/04/11	0	172.00	4	172.50	173.00	-4	1,212	-0.33%
2024/04/10	3	172.00	4.2	171.76	173.00	-1.2	1,220	-0.09%
2024/04/09	2	169.74	3	169.50	169.00	-1	1,222	-0.08%
2024/04/08	0.1	169.50	0	0.00	170.50	0.1	1,232	0.01%
2024/04/03	0	0.00	4	168.88	170.00	-4	1,252	-0.32%
2024/04/02	2	168.25	2	168.49	168.00	0	1,296	0.00%
2024/04/01	1	167.00	2	168.25	168.50	-1	1,455	-0.07%
2024/03/29	1	165.50	5	165.30	166.50	-4	1,502	-0.27%
2024/03/28	0	0.00	1	164.50	164.50	-1	1,545	-0.06%
2024/03/27	1	164.49	2.4	164.93	165.00	-1.4	1,599	-0.09%
2024/03/26	8.3	164.12	3.3	165.52	163.50	5	1,712	0.29%
2024/03/25	0.1	168.44	17.3	168.67	168.00	-17.2	1,987	-0.86%
2024/03/22	13	168.54	7.2	168.13	168.00	5.8	2,089	0.28%
2024/03/21	0	0.00	5	165.30	165.50	-5	2,217	-0.23%
2024/03/20	2	163.00	4	164.75	161.00	-2	2,458	-0.08%
2024/03/19	8	163.56	6.1	164.66	163.00	2	2,457	0.08%
2024/03/18	4.1	159.63	0	0.00	160.00	4.1	2,461	0.16%
2024/03/15	0.1	161.73	1	160.50	160.50	-0.9	2,543	-0.04%
2024/03/14	0	165.00	1.2	165.00	164.50	-1.1	2,539	-0.04%
2024/03/13	4	165.25	1.2	164.92	162.50	2.8	2,604	0.11%
2024/03/12	1	165.00	5	165.50	166.00	-4	2,580	-0.16%
2024/03/11	3	163.00	0	0.00	161.50	3	2,563	0.12%
2024/03/08	15	166.77	17.9	167.01	162.50	-2.9	2,551	-0.11%
2024/03/07	3	163.00	3.1	161.52	161.00	-0.1	2,438	0.00%
2024/03/06	0.1	159.00	2	158.25	158.00	-1.9	2,418	-0.08%
2024/03/04	0	158.00	0	0.00	159.00	0	2,476	0.00%
2024/03/01	1.2	157.00	0.5	157.00	157.00	0.7	2,491	0.03%
2024/02/29	0.2	156.80	3	156.67	156.50	-2.8	2,489	-0.11%
2024/02/27	2.3	161.35	4	158.00	157.50	-1.7	2,494	-0.07%
2024/02/26	4.8	161.10	0.4	160.63	161.00	4.4	2,496	0.18%
2024/02/23	2.2	161.23	2.2	161.43	160.50	0	2,495	0.00%
2024/02/22	3.1	159.50	1	159.50	160.00	2.1	2,501	0.08%
2024/02/21	0.2	155.75	0	0.00	154.50	0.2	2,495	0.01%
2024/02/19	0	0.00	4	156.00	156.00	-4	2,496	-0.16%
2024/02/16	3.3	153.73	0	0.00	154.00	3.3	2,506	0.13%
2024/02/15	5.2	157.97	0.4	159.01	156.50	4.8	2,488	0.19%
2024/02/05	0.1	161.50	1	161.00	161.00	-0.9	2,477	-0.04%
2024/02/01	6	161.83	2.1	161.24	161.50	3.9	2,489	0.16%
2024/01/31	2	162.27	0	0.00	162.00	2	2,525	0.08%
2024/01/30	1.2	163.51	1	163.50	163.50	0.2	2,532	0.01%
2024/01/29	0	0.00	0	163.50	165.00	0	2,555	0.00%
2024/01/26	0.5	163.00	0	0.00	163.00	0.5	2,554	0.02%
2024/01/25	1.2	164.99	8	165.00	164.50	-6.9	2,558	-0.27%
2024/01/24	12	164.33	4	164.75	164.50	8	2,579	0.31%
2024/01/23	1	159.00	1	160.00	161.00	0	2,560	0.00%
2024/01/22	7	161.15	0	0.00	161.50	7	2,549	0.28%
2024/01/19	0	0.00	2	160.00	160.00	-2	2,552	-0.08%
2024/01/18	2	157.00	0	158.50	158.00	2	2,552	0.08%
2024/01/17	7.2	158.29	1	158.00	158.50	6.2	2,545	0.24%
2024/01/16	3.1	162.19	0	0.00	162.00	3.1	2,524	0.12%
2024/01/15	0.1	163.98	0	0.00	164.50	0.1	2,515	0.00%
2024/01/12	1.2	163.63	0	0.00	163.00	1.2	2,511	0.05%
2024/01/11	7	165.14	2	165.00	165.00	5	2,511	0.20%
2024/01/10	4	163.13	2	163.50	163.50	2	2,505	0.08%
2024/01/09	1.1	165.13	0	165.00	163.50	1.1	2,502	0.04%
2024/01/08	2	163.50	0	0.00	164.00	2	2,494	0.08%
2024/01/05	3	164.00	1	164.00	164.00	2	2,504	0.08%
2024/01/04	6	164.76	3.1	166.31	164.50	2.9	2,509	0.12%
2024/01/03	8.2	166.95	4	167.50	166.50	4.2	2,505	0.17%
2024/01/02	1.1	167.07	2.1	167.96	167.00	-1	2,491	-0.04%
2023/12/29	3.4	168.93	20.1	168.53	168.50	-16.7	2,473	-0.67%
2023/12/28	17.3	171.80	5	172.10	171.50	12.3	2,447	0.50%
2023/12/27	28.2	175.11	9.3	175.23	172.00	18.9	2,397	0.79%
2023/12/26	19	189.50	11.1	188.19	189.00	7.9	2,237	0.35%
2023/12/25	9	187.73	20.1	187.97	190.00	-11.1	2,181	-0.51%
2023/12/22	1.1	187.92	5	186.30	188.00	-3.9	2,126	-0.19%
2023/12/21	15	185.57	24	185.23	189.00	-9	2,068	-0.44%
2023/12/20	49.1	189.76	36.2	191.08	184.00	12.9	1,945	0.66%
2023/12/19	13.1	180.63	20	181.55	184.00	-6.9	1,654	-0.42%
2023/12/18	31.2	182.92	35.3	182.06	180.50	-4.1	1,542	-0.27%
2023/12/15	14.2	176.85	26.6	179.39	183.50	-12.4	1,366	-0.91%
2023/12/14	2	164.00	4	165.75	167.00	-2	1,108	-0.18%
2023/12/13	0	0.00	7.5	165.72	163.50	-7.5	1,085	-0.69%
2023/12/12	23	165.61	15.3	166.91	165.00	7.7	1,071	0.72%
2023/12/11	1	161.98	1	160.50	161.00	0	990	0.00%
2023/12/08	6	164.49	8.3	164.72	160.50	-2.3	989	-0.23%
2023/12/07	1	157.50	1	156.50	155.50	0	910	0.00%
2023/12/06	3.1	157.69	2	158.25	157.50	1.1	906	0.12%
2023/12/05	1	156.51	0	156.50	156.00	1	901	0.11%
2023/12/04	1.1	159.48	4	159.75	159.00	-2.9	894	-0.33%
2023/12/01	2	162.50	3	162.50	162.00	-1	882	-0.11%
2023/11/30	4.6	162.99	14.1	164.06	164.00	-9.5	874	-1.08%
2023/11/29	4.1	160.37	3	159.83	160.00	1	833	0.13%
2023/11/28	0	0.00	0	158.00	159.00	0	820	-0.01%
2023/11/27	0.1	154.33	0	0.00	153.50	0.1	803	0.01%
2023/11/24	1	155.00	0	0.00	155.00	1	805	0.12%
2023/11/22	0	155.00	0	0.00	154.00	0	794	0.01%
2023/11/21	0	156.00	0	0.00	154.50	0	785	0.00%
2023/11/20	0	159.00	0	157.50	157.00	0	768	0.00%
2023/11/17	0.1	159.50	1	159.50	159.00	-0.9	759	-0.12%
2023/11/16	0	0.00	3.1	157.84	157.50	-3.1	754	-0.40%
2023/11/15	0.1	157.57	5	158.00	157.00	-4.9	750	-0.66%
2023/11/14	0	0.00	0	157.50	158.00	0	742	0.00%
2023/11/13	0	0.00	0	159.08	158.50	0	742	-0.01%
2023/11/10	0	0.00	1	159.96	160.00	-1	748	-0.14%
2023/11/09	0.1	157.50	1.9	157.73	157.50	-1.7	740	-0.23%
2023/11/08	2	153.53	1	155.00	156.50	1	752	0.14%
2023/11/07	2.1	159.08	1	160.50	160.50	1.1	724	0.15%
2023/11/06	0.9	160.10	3	159.83	161.00	-2.1	728	-0.29%
2023/11/03	0	0.00	8	156.75	156.50	-8	721	-1.11%
2023/11/01	4.1	157.63	1	159.00	155.50	3.1	746	0.42%
2023/10/31	0	155.00	0	155.50	155.50	0	726	0.00%
2023/10/30	0	0.00	0.2	155.16	155.00	-0.2	745	-0.02%
2023/10/27	1.1	154.46	0.3	154.00	155.00	0.8	750	0.10%
2023/10/26	0	151.50	0	0.00	152.00	0	773	0.00%
2023/10/24	0	152.50	0	0.00	153.50	0	835	0.00%
2023/10/19	0	150.50	0	0.00	151.50	0	895	0.00%
2023/10/18	1	155.00	0.1	154.00	153.50	0.9	909	0.10%
2023/10/17	0.2	153.78	0.1	155.00	153.00	0.1	904	0.01%
2023/10/16	0.1	153.00	1.1	156.33	152.50	-1	923	-0.10%
2023/10/13	2.2	155.93	1.1	156.38	155.50	1.1	944	0.11%
2023/10/12	1.3	154.10	1.1	152.84	153.50	0.2	964	0.02%
2023/10/11	0.1	152.39	0	0.00	153.00	0.1	1,007	0.01%
2023/10/05	0	149.50	2	149.50	149.00	-2	1,058	-0.19%
2023/10/04	0	0.00	1	148.50	148.50	-1	1,087	-0.09%
2023/10/03	0	0.00	1	148.50	148.00	-1	1,096	-0.09%
2023/09/28	1	143.00	6	144.00	143.50	-5	1,105	-0.45%
2023/09/27	1	142.00	0	0.00	143.00	1	1,123	0.09%
2023/09/26	1	143.01	0	0.00	143.00	1	1,146	0.09%
2023/09/22	1	142.50	0	0.00	143.50	1	1,162	0.09%
2023/09/21	2	143.00	0.1	144.00	142.50	1.9	1,173	0.16%
2023/09/20	0.1	145.50	0	0.00	145.50	0.1	1,187	0.00%
2023/09/15	0	0.00	1	150.46	150.00	-1	1,243	-0.08%
2023/09/14	0.1	149.50	0	0.00	149.50	0.1	1,244	0.01%
2023/09/13	0.1	148.50	0	0.00	148.50	0.1	1,249	0.00%
2023/09/12	0	146.75	1	146.50	146.50	-1	1,269	-0.08%
2023/09/11	0	144.67	0	0.00	143.50	0	1,308	0.00%
2023/09/08	0	0.00	0.2	144.01	143.50	-0.2	1,363	-0.01%
2023/09/06	0	145.00	1	145.00	145.00	-1	1,401	-0.07%
2023/09/05	0.1	146.64	3	146.00	146.50	-2.9	1,429	-0.20%
2023/09/04	0.1	144.90	0	0.00	146.00	0.1	1,465	0.01%
2023/09/01	0	0.00	2	147.00	145.50	-2	1,555	-0.13%
2023/08/31	2	144.50	0	0.00	144.00	2	1,576	0.13%
2023/08/29	2	140.00	0	0.00	140.00	2	1,685	0.12%
2023/08/28	3	139.33	8	140.75	141.50	-5	1,714	-0.29%
2023/08/25	6	139.50	0	0.00	139.50	6	1,765	0.34%
2023/08/24	4	140.13	0	0.00	140.50	4	1,902	0.21%
2023/08/22	2	138.00	0	0.00	138.00	2	1,935	0.10%
2023/08/21	0	0.00	1	138.00	138.00	-1	1,938	-0.05%
2023/08/18	2.2	138.41	0	0.00	138.00	2.2	1,939	0.11%
2023/08/17	1	140.50	1	138.00	140.50	0	1,936	0.00%
2023/08/16	1.2	137.13	0	0.00	138.50	1.2	1,934	0.06%
2023/08/15	0.3	139.50	0	0.00	139.00	0.3	1,928	0.02%
2023/08/14	2	140.00	0	142.00	140.00	2	1,928	0.10%
2023/08/11	1.1	144.07	0	0.00	143.50	1.1	1,919	0.06%
2023/08/10	3.1	145.21	1	145.50	146.50	2.1	1,909	0.11%
2023/08/08	2	147.50	10	147.90	147.50	-8	1,887	-0.42%
2023/08/07	1	152.00	1.4	150.65	150.50	-0.4	1,882	-0.02%
2023/08/04	2.1	152.78	0	0.00	153.00	2.1	1,874	0.11%
2023/08/02	1	154.00	1.1	154.05	153.00	-0.1	1,871	0.00%
2023/08/01	0	0.00	1	160.00	159.50	-1	1,847	-0.05%
2023/07/31	5	162.10	0	0.00	159.50	5	1,842	0.27%
2023/07/28	2	164.25	1	165.50	164.00	1	1,812	0.05%
2023/07/27	8.1	163.77	4.3	164.18	162.50	3.9	1,807	0.21%
2023/07/26	6.2	164.27	4	164.00	162.00	2.2	1,764	0.12%
2023/07/25	5.2	163.23	2.3	164.06	164.00	3	1,760	0.17%
2023/07/24	2	158.50	1	158.03	158.50	1	1,740	0.06%
2023/07/21	0	0.00	0.2	159.00	159.50	-0.2	1,773	-0.01%
2023/07/20	1	162.00	0	0.00	161.50	1	1,797	0.06%
2023/07/19	0.1	165.21	2	162.50	161.50	-1.9	1,795	-0.11%
2023/07/18	1	165.00	4	163.50	165.50	-3	1,785	-0.17%
2023/07/17	2.1	165.29	4	166.13	164.50	-1.9	1,782	-0.11%
2023/07/14	4.1	167.40	9.1	167.34	169.00	-5	1,772	-0.28%
2023/07/13	14.1	163.90	12.2	162.91	161.50	1.9	1,733	0.11%
2023/07/12	3	165.31	1	165.50	164.00	2	1,702	0.12%
2023/07/11	8.1	157.32	16.2	159.01	158.50	-8	1,663	-0.48%
2023/07/10	4	160.63	0.3	160.50	160.50	3.7	1,653	0.23%
2023/07/06	1.1	161.05	3	163.00	161.00	-1.9	1,657	-0.11%
2023/07/05	4.2	161.58	0	0.00	161.00	4.2	1,658	0.25%
2023/07/04	7.2	165.73	4	166.00	164.00	3.2	1,646	0.19%
2023/06/30	0	0.00	2	167.25	167.50	-2	1,664	-0.12%
2023/06/29	0	0.00	1	168.00	166.00	-1	1,671	-0.06%
2023/06/28	1.2	168.53	0.2	168.29	167.00	1	1,679	0.06%
2023/06/27	1	169.46	4	168.64	167.50	-3	1,687	-0.18%
2023/06/26	0	0.00	0.1	165.50	164.00	-0.1	1,660	0.00%
2023/06/21	2	163.75	0	0.00	163.50	2	1,715	0.12%
2023/06/20	1.1	165.14	0	0.00	165.00	1.1	1,761	0.06%
2023/06/19	0	0.00	2	168.00	168.00	-2	1,804	-0.11%
2023/06/16	7.1	166.79	5.1	166.78	166.50	2	1,827	0.11%
2023/06/15	9	169.11	2	169.00	168.00	7	1,826	0.38%
2023/06/14	13	167.81	1.5	165.50	167.50	11.5	1,892	0.61%
2023/06/13	7.1	162.01	7.3	163.12	163.50	-0.2	1,928	-0.01%
2023/06/12	1	159.00	6	158.33	158.00	-5	1,926	-0.26%
2023/06/09	1	155.50	2	158.25	159.00	-1	1,941	-0.05%
2023/06/08	2.1	157.48	9	158.67	158.00	-7	1,931	-0.36%
2023/06/07	13.2	157.16	8	155.50	157.50	5.2	1,933	0.27%
2023/06/06	1.1	164.00	0	0.00	165.00	1.1	1,907	0.06%
2023/06/05	3	166.33	1	165.00	165.00	2	2,015	0.10%
2023/06/02	5.4	167.94	10.5	168.90	168.50	-5.1	1,985	-0.26%
2023/06/01	6	163.41	1.4	163.86	163.50	4.6	1,922	0.24%
2023/05/31	0.1	165.39	0	0.00	166.00	0.1	1,898	0.01%
2023/05/30	5.1	162.93	7.3	165.50	164.50	-2.3	1,849	-0.12%
2023/05/29	4.1	156.74	2	157.00	157.00	2.1	1,725	0.12%
2023/05/26	4	153.13	2	153.50	153.00	2	1,712	0.12%
2023/05/24	0	0.00	1	151.00	151.00	-1	1,723	-0.06%
2023/05/23	1	152.00	2	151.75	151.50	-1	1,736	-0.06%
2023/05/22	2	150.00	0.2	150.50	150.00	1.8	1,737	0.10%
2023/05/19	0	151.00	0	0.00	150.00	0	1,735	0.00%
2023/05/18	2	150.00	0	151.00	151.00	2	1,739	0.11%
2023/05/17	0.2	148.00	0	0.00	148.50	0.2	1,740	0.01%
2023/05/16	0.1	147.00	4	147.13	146.50	-3.9	1,732	-0.23%
2023/05/12	0	0.00	3	146.00	145.50	-3	1,744	-0.17%
2023/05/11	1.1	144.05	0	0.00	144.50	1.1	1,752	0.06%
2023/05/10	3.1	145.68	0	0.00	146.00	3.1	1,766	0.18%
2023/05/09	0.1	150.50	0.5	149.27	149.50	-0.5	1,765	-0.03%
2023/05/08	5.3	151.44	1	151.50	151.50	4.3	1,788	0.24%
2023/05/05	0	0.00	2	149.50	150.00	-2	1,837	-0.11%
2023/05/03	2	148.00	0	0.00	148.50	2	1,873	0.11%
2023/05/02	3	150.17	0	0.00	150.50	3	1,879	0.16%
2023/04/28	1.3	147.46	2.5	147.90	149.00	-1.2	1,894	-0.06%
2023/04/27	0	0.00	1	144.50	144.50	-1	1,886	-0.05%
2023/04/26	2.5	143.79	0	0.00	145.00	2.5	1,866	0.13%
2023/04/25	3.2	147.44	0	0.00	145.50	3.2	1,830	0.18%
2023/04/21	0.1	152.50	0	0.00	151.50	0.1	1,797	0.00%
2023/04/20	1.1	151.54	3	153.67	151.00	-1.9	1,799	-0.11%
2023/04/19	3.6	156.70	3	154.83	154.50	0.6	1,798	0.03%
2023/04/18	1.1	162.30	0	0.00	159.00	1.1	1,781	0.06%
2023/04/17	2	161.50	1	161.00	161.50	1	1,773	0.06%
2023/04/14	1	161.50	1	160.50	161.50	0	1,771	0.00%
2023/04/13	0.2	160.60	0	0.00	158.50	0.2	1,776	0.01%
2023/04/12	4	161.63	0	0.00	162.50	4	1,777	0.22%
2023/04/10	1.1	162.50	1.1	162.55	162.50	0	1,785	0.00%
2023/04/06	2.2	161.84	1	162.00	160.50	1.2	1,780	0.07%
2023/03/31	2.1	166.76	0	0.00	166.00	2.1	1,766	0.12%
2023/03/30	1	165.00	1	163.01	165.00	0	1,752	0.00%
2023/03/29	3	164.00	3	163.50	162.50	0	1,752	0.00%
2023/03/28	3.5	165.01	0	0.00	164.00	3.5	1,753	0.20%
2023/03/27	5.5	168.55	11.2	167.56	168.50	-5.7	1,732	-0.33%
2023/03/24	11	169.55	1	174.97	170.00	10	1,732	0.58%
2023/03/23	11	170.27	10.4	171.43	171.50	0.6	1,683	0.04%
2023/03/22	5	167.00	6.2	169.98	170.00	-1.2	1,637	-0.07%
2023/03/21	15.2	166.76	7.3	167.36	165.50	7.9	1,595	0.49%
2023/03/20	3	164.83	2	164.50	166.00	1	1,570	0.06%
2023/03/17	24.6	167.07	7	166.36	165.00	17.5	1,563	1.12%
2023/03/16	3.1	164.71	7	164.29	165.50	-3.9	1,467	-0.27%
2023/03/15	6	162.00	25	162.32	161.00	-19	1,405	-1.35%
2023/03/14	2.3	159.97	4	157.90	158.50	-1.8	1,418	-0.13%
2023/03/13	2.1	156.94	3	154.50	156.00	-0.9	1,422	-0.06%
2023/03/10	12.1	159.63	1	162.50	159.00	11.1	1,416	0.78%
2023/03/09	12.1	167.03	12	165.84	165.50	0.1	1,433	0.00%
2023/03/08	6.1	164.99	5	162.52	165.50	1	1,402	0.07%
2023/03/07	0	155.00	0	154.60	155.50	0	1,372	0.00%
2023/03/06	3	152.00	2	152.25	154.50	1	1,387	0.07%
2023/03/03	0	151.50	0	0.00	150.00	0	1,431	0.00%
2023/03/02	1	149.00	0	0.00	150.00	1	1,505	0.07%
2023/03/01	0	0.00	1	146.00	150.00	-1	1,512	-0.07%
2023/02/24	2	151.50	0	0.00	151.00	2	1,518	0.13%
2023/02/23	2	151.50	2	152.00	152.50	0	1,528	0.00%
2023/02/22	2	151.00	0	0.00	150.50	2	1,543	0.13%
2023/02/21	2.2	156.09	0	0.00	155.50	2.2	1,551	0.14%
2023/02/20	0	0.00	1	155.50	156.50	-1	1,586	-0.06%
2023/02/17	1.1	153.09	0	0.00	153.00	1.1	1,631	0.07%
2023/02/16	7	154.64	1	154.00	155.50	6	1,680	0.36%
2023/02/13	0.1	154.00	0	153.00	152.00	0.1	1,884	0.00%
2023/02/10	4	154.00	0.2	155.75	154.00	3.8	1,927	0.20%
2023/02/09	1.2	157.36	2	160.00	157.00	-0.8	1,960	-0.04%
2023/02/08	0	0.00	2	159.00	160.00	-2	1,971	-0.10%
2023/02/07	0	156.88	1	157.00	158.50	-1	1,982	-0.05%
2023/02/06	2	156.00	0	0.00	156.00	2	2,037	0.10%
2023/02/03	6	163.75	5.1	163.65	163.00	0.9	2,033	0.04%
2023/02/02	0	160.50	2.2	159.86	161.50	-2.2	2,006	-0.11%
2023/02/01	0.1	155.00	0	0.00	156.00	0.1	2,010	0.00%
2023/01/31	0	155.00	4	154.25	155.50	-4	2,087	-0.19%
2023/01/30	2	153.00	10	153.15	152.50	-8	2,114	-0.38%
2023/01/13	0	0.00	1	150.50	148.50	-1	2,216	-0.05%
2023/01/12	0	0.00	3	150.33	147.00	-3	2,286	-0.13%
2023/01/10	5	149.70	5	150.50	149.00	0	2,337	0.00%
2023/01/09	2	147.00	42	148.45	150.50	-40	2,362	-1.69%
2023/01/06	0	144.50	8	144.63	145.00	-8	2,379	-0.34%
2023/01/05	1	142.00	1	143.50	142.50	0	2,429	0.00%
2023/01/04	0.1	140.50	0	0.00	141.50	0.1	2,460	0.00%
2023/01/03	4	139.00	2	139.25	140.00	2	2,509	0.08%
2022/12/30	35	136.70	0	0.00	136.00	35	2,510	1.39%
2022/12/29	1	138.00	1	136.50	137.50	0	2,513	0.00%
2022/12/28	4	138.63	0	0.00	136.50	4	2,557	0.16%
2022/12/27	0	0.00	1	143.50	143.50	-1	2,578	-0.04%
2022/12/26	1	142.00	0	0.00	141.00	1	2,607	0.04%
2022/12/23	2	141.75	0	0.00	142.00	2	2,650	0.08%
2022/12/22	3	147.50	4	147.00	145.00	-1	2,673	-0.04%
2022/12/20	3	150.96	6	149.67	143.50	-3	2,774	-0.11%
2022/12/19	1	151.47	0	0.00	151.00	1	2,825	0.04%
2022/12/16	5	151.10	0	0.00	152.00	5	2,859	0.17%
2022/12/15	4	154.75	0	155.00	153.50	4	2,868	0.14%
2022/12/14	0	0.00	1	153.50	155.00	-1	2,882	-0.03%
2022/12/13	4	153.63	3	152.00	150.50	1	2,886	0.03%
2022/12/09	5	153.10	1	155.50	152.00	4	2,913	0.14%
2022/12/08	6	152.33	1	153.00	153.50	5	2,929	0.17%
2022/12/07	4	154.38	4	155.00	152.00	0	2,954	0.00%
2022/12/06	8	160.81	3	165.00	157.00	5	2,970	0.17%
2022/12/05	4	163.38	4	163.88	165.50	0	2,972	0.00%
2022/12/02	1	160.00	6	161.75	162.00	-5	2,989	-0.17%
2022/12/01	7	160.86	24	161.79	160.00	-17	3,009	-0.56%
2022/11/30	12.1	154.79	18.7	156.65	157.00	-6.6	3,003	-0.22%
2022/11/29	24	157.19	14	155.89	154.50	10	3,021	0.33%
2022/11/28	1	164.00	0	165.00	164.00	1	2,951	0.03%
2022/11/25	2	169.26	2	170.51	166.50	0	2,986	0.00%
2022/11/24	13	170.88	9.5	170.80	172.00	3.5	2,977	0.12%
2022/11/23	1	166.00	3	167.00	164.50	-2	2,935	-0.07%
2022/11/22	3	163.67	0	0.00	165.50	3	2,973	0.10%
2022/11/21	0	0.00	1	167.00	165.50	-1	3,003	-0.03%
2022/11/18	3	166.67	3	166.00	164.00	0	3,047	0.00%
2022/11/17	15	166.50	12	167.25	167.50	3	3,058	0.10%
2022/11/16	2	165.00	2	166.00	167.00	0	3,061	0.00%
2022/11/15	15	166.57	4.2	165.86	167.50	10.8	3,052	0.35%
2022/11/14	3	162.00	2	164.00	164.50	1	3,073	0.03%
2022/11/11	9	166.89	12.4	167.37	163.50	-3.4	3,123	-0.11%
2022/11/10	16	158.53	11	158.68	158.50	5	3,083	0.16%
2022/11/09	3	157.17	3	156.17	157.00	0	3,221	0.00%
2022/11/08	5	153.13	8.3	154.80	153.00	-3.3	3,325	-0.10%
2022/11/07	2	151.50	9	151.56	151.50	-7	3,364	-0.21%
2022/11/04	2	148.25	2	149.00	150.50	0	3,468	0.00%
2022/11/03	4	146.75	2	145.78	148.50	2	3,550	0.06%
2022/11/02	8	145.88	11	145.77	145.50	-3	3,577	-0.08%
2022/11/01	5.6	144.77	1	146.50	144.50	4.6	3,572	0.13%
2022/10/31	1	145.00	3.3	144.05	145.50	-2.3	3,610	-0.06%
2022/10/28	3.3	140.80	1	140.50	140.50	2.3	3,620	0.06%
2022/10/27	10	144.10	9	144.44	145.50	1	3,615	0.03%
2022/10/26	6	138.83	7	139.50	139.00	-1	3,593	-0.03%
2022/10/25	7	140.21	17	140.15	137.50	-10	3,576	-0.28%
2022/10/24	7	142.07	8.2	143.28	139.50	-1.2	3,572	-0.03%
2022/10/21	1	136.00	1	137.00	134.00	0	3,597	0.00%
2022/10/20	6	139.07	4	137.13	137.00	2	3,638	0.06%
2022/10/18	7	141.00	6	140.25	139.50	1	3,670	0.03%
2022/10/17	5	135.50	3	136.50	139.00	2	3,808	0.05%
2022/10/14	5	135.60	5.4	137.37	139.00	-0.4	3,907	-0.01%
2022/10/13	1	131.98	1	131.00	126.50	0	4,037	0.00%
2022/10/12	2	133.75	1	132.00	134.00	1	4,053	0.02%
2022/10/11	5	134.50	4	131.77	132.50	1	4,073	0.02%
2022/10/07	1	144.00	2	145.00	143.00	-1	4,102	-0.02%
2022/10/06	3	145.17	4	146.38	146.50	-1	4,149	-0.02%
2022/10/05	6	145.42	4	146.00	144.00	2	4,184	0.05%
2022/10/04	8	143.12	3	143.50	144.00	5	4,191	0.12%
2022/10/03	3	138.34	4	138.38	139.00	-1	4,205	-0.02%
2022/09/30	2	135.25	2	133.75	137.00	0	4,299	0.00%
2022/09/29	3	138.50	4	138.13	135.00	-1	4,369	-0.02%
2022/09/28	15.1	142.48	16	137.29	135.50	-1	4,441	-0.02%
2022/09/27	10	141.40	12	143.67	144.50	-2	4,492	-0.04%
2022/09/26	12	148.75	15	146.33	144.00	-3	4,558	-0.07%
2022/09/23	3.2	158.75	5	156.70	154.50	-1.8	4,650	-0.04%
2022/09/22	7	156.93	9	156.56	161.00	-2	4,696	-0.04%
2022/09/21	7.1	161.33	6	160.33	159.50	1.1	4,756	0.02%
2022/09/20	1	165.50	3.3	164.38	163.00	-2.3	4,895	-0.05%
2022/09/19	3.3	163.81	0	0.00	162.50	3.3	4,983	0.07%
2022/09/16	5	167.10	2.2	167.03	166.50	2.9	5,061	0.06%
2022/09/15	1.3	173.38	3	171.67	169.50	-1.7	5,174	-0.03%
2022/09/14	6	172.25	3	172.83	174.00	3	5,280	0.06%
2022/09/13	6.3	177.82	3	178.67	176.50	3.3	5,378	0.06%
2022/09/12	2.2	178.00	7	176.36	177.00	-4.9	5,467	-0.09%
2022/09/08	14	169.68	12.3	170.00	171.00	1.7	5,626	0.03%
2022/09/07	1	162.50	3	164.50	165.50	-2	5,685	-0.04%
2022/09/06	2.3	169.32	4	165.00	166.50	-1.7	5,733	-0.03%
2022/09/05	7.1	169.42	6	170.08	168.00	1.1	5,818	0.02%
2022/09/02	5	174.20	3	176.00	174.50	2	5,894	0.03%
2022/09/01	13.1	176.99	9	174.28	173.00	4.1	6,029	0.07%
2022/08/31	7	176.79	9	179.56	183.00	-2	6,090	-0.03%
2022/08/30	8	175.44	10	175.20	178.00	-2	6,139	-0.03%
2022/08/29	11	170.87	10	171.40	171.00	1	6,249	0.02%
2022/08/26	7	184.00	10.3	183.30	181.00	-3.3	6,402	-0.05%
2022/08/25	11	184.50	9	184.06	183.00	2	6,562	0.03%
2022/08/24	3	180.00	5.1	179.60	178.00	-2.1	6,619	-0.03%
2022/08/23	4	178.38	3	176.88	179.00	1	6,797	0.01%
2022/08/22	3.1	179.03	2.3	179.93	177.50	0.8	7,045	0.01%
2022/08/19	8	185.13	10.3	185.09	183.50	-2.3	7,252	-0.03%
2022/08/18	16.5	179.21	15	182.43	183.00	1.5	7,339	0.02%
2022/08/17	7.1	184.21	10	185.20	183.00	-3	7,423	-0.04%
2022/08/16	49	187.22	44	187.43	185.50	5	7,524	0.07%
2022/08/15	19.1	182.58	16	183.56	186.00	3.1	7,476	0.04%
2022/08/12	23.3	172.01	26.8	174.16	176.50	-3.5	7,450	-0.05%
2022/08/11	15.8	171.81	18.3	171.88	173.00	-2.5	7,652	-0.03%
2022/08/10	15.3	166.86	10	162.65	162.00	5.3	7,819	0.07%
2022/08/09	3	173.83	3.1	174.42	173.00	-0.1	8,115	0.00%
2022/08/08	7	175.64	3	174.00	174.50	4	8,565	0.05%
2022/08/05	5	170.20	7	170.86	173.50	-2	8,735	-0.02%
2022/08/04	14	161.54	13	162.42	163.50	1	8,838	0.01%
2022/08/03	4	164.88	6	165.25	165.00	-2	9,066	-0.02%
2022/08/02	2	163.27	4	163.75	167.00	-2	9,204	-0.02%
2022/08/01	2	169.25	2	169.25	169.50	0	9,303	0.00%
2022/07/29	2	172.50	2	173.00	172.00	0	9,459	0.00%
2022/07/28	6.2	172.60	4	169.63	168.50	2.2	9,627	0.02%
2022/07/27	4.1	167.84	4	167.00	173.00	0.1	9,699	0.00%
2022/07/26	7	168.07	6	167.67	167.50	1	9,702	0.01%
2022/07/25	1	173.50	2.1	173.24	171.50	-1.1	9,712	-0.01%
2022/07/22	8	181.81	6.1	181.65	177.50	1.9	9,819	0.02%
2022/07/21	4.2	176.73	6	177.67	180.00	-1.9	9,807	-0.02%
2022/07/20	13	171.65	7	172.14	170.00	6	9,789	0.06%
2022/07/19	1	163.00	2	163.00	165.00	-1	9,737	-0.01%
2022/07/18	2	166.00	3	166.17	166.00	-1	9,823	-0.01%
2022/07/15	12	163.04	11	162.36	165.00	1	9,838	0.01%
2022/07/14	2	152.50	6	159.25	160.50	-4	9,894	-0.04%
2022/07/13	3	155.50	3	155.67	154.00	0	9,905	0.00%
2022/07/12	2	158.00	2	154.75	153.00	0	9,934	0.00%
2022/07/11	4	168.13	4	166.38	164.00	0	10,019	0.00%
2022/07/08	20	168.15	16	167.78	165.50	4	10,062	0.04%
2022/07/07	24	160.90	62	164.03	167.00	-38	10,008	-0.38%
2022/07/06	17	162.68	15	160.73	157.50	2	9,944	0.02%
2022/07/05	21	164.86	21	165.05	167.00	0	9,961	0.00%
2022/07/04	3	165.83	4	165.00	165.00	-1	9,906	-0.01%
2022/07/01	51	171.74	57.3	168.47	164.00	-6.3	9,873	-0.06%
2022/06/30	23.7	178.69	29	177.90	176.50	-5.3	9,868	-0.05%
2022/06/29	7	184.64	3	184.67	185.50	4	9,965	0.04%
2022/06/28	20.2	186.22	15	186.73	188.50	5.2	10,053	0.05%
2022/06/27	4	195.50	7.2	192.65	194.00	-3.2	10,018	-0.03%
2022/06/24	10	186.25	13	185.65	184.50	-3	10,160	-0.03%
2022/06/23	30	187.07	23.1	188.63	188.00	6.9	10,236	0.07%
2022/06/22	17.6	195.36	28	189.79	187.50	-10.4	10,215	-0.10%
2022/06/21	46	203.53	42	202.49	203.50	4	10,153	0.04%
2022/06/20	29.2	205.67	24.1	207.05	198.50	5.1	10,157	0.05%
2022/06/17	31	208.56	32.1	208.83	206.50	-1.1	10,182	-0.01%
2022/06/16	12.3	225.32	7	229.71	220.00	5.3	10,130	0.05%
2022/06/15	12	232.42	7	231.93	229.00	5	10,301	0.05%
2022/06/14	28	232.29	20	232.38	235.00	8	10,341	0.08%
2022/06/13	21	237.76	14	238.50	233.00	7	10,309	0.07%
2022/06/10	35.1	239.71	34	241.96	250.00	1.1	10,277	0.01%
2022/06/09	26.1	244.89	18	245.83	246.00	8	10,312	0.08%
2022/06/08	6	243.17	7.1	243.30	244.00	-1.1	10,249	-0.01%
2022/06/07	37	244.28	34.1	244.52	242.50	3	10,242	0.03%
2022/06/06	44.2	255.22	34.1	252.38	253.50	10.1	10,140	0.10%
2022/06/02	37.1	262.23	40.4	263.91	265.00	-3.3	9,988	-0.03%
2022/06/01	18	258.31	17.1	256.76	259.00	0.9	9,830	0.01%
2022/05/31	59	256.76	60.3	258.13	259.50	-1.3	9,742	-0.01%
2022/05/30	39.1	253.35	45.2	254.06	254.50	-6.1	9,590	-0.06%
2022/05/27	56	241.27	75.2	242.88	244.50	-19.1	9,412	-0.20%
2022/05/26	66	231.07	57	231.31	232.00	9	9,208	0.10%
2022/05/25	32	226.47	33.1	226.35	229.50	-1.1	9,074	-0.01%
2022/05/24	36	230.08	33.6	226.12	221.50	2.4	8,933	0.03%
2022/05/23	26	240.40	27.1	239.89	237.00	-1.1	8,774	-0.01%
2022/05/20	30.3	243.25	25	243.04	243.00	5.2	8,674	0.06%
2022/05/19	53.1	244.74	62	245.22	245.50	-8.9	8,568	-0.10%
2022/05/18	97.9	246.87	82.1	245.76	246.00	15.8	8,321	0.19%
2022/05/17	89.8	241.10	108.1	240.80	249.00	-18.3	8,075	-0.23%	大賣/
2022/05/16	117.2	238.42	92	237.52	232.00	25.2	7,754	0.33%	大買/
2022/05/13	65	219.75	56	222.08	229.00	9	7,375	0.12%
2022/05/12	20	214.13	15	213.93	208.50	5	7,403	0.07%
2022/05/11	39	214.15	38	216.11	218.00	1	7,443	0.01%
2022/05/10	48	209.48	47.4	202.78	213.00	0.6	7,301	0.01%
2022/05/09	48.3	205.47	42	209.45	202.00	6.3	7,198	0.09%
2022/05/06	31.3	213.44	38	213.87	214.00	-6.8	7,135	-0.09%
2022/05/05	8.1	212.67	11.1	213.96	221.00	-2.9	7,016	-0.04%
2022/05/04	12	204.54	13	205.00	201.00	-1	6,855	-0.01%
2022/05/03	8	197.56	9	195.72	200.50	-1	6,761	-0.01%
2022/04/29	14.1	200.65	17	199.41	195.00	-2.9	6,757	-0.04%
2022/04/28	22	199.09	16	198.69	196.50	6	6,692	0.09%
2022/04/27	15	193.34	15.3	195.24	195.00	-0.2	6,556	0.00%
2022/04/26	11.1	204.17	6	203.83	202.50	5.1	6,412	0.08%
2022/04/25	9	209.56	9	206.50	212.50	0	6,317	0.00%
2022/04/22	13.1	217.34	13	216.00	213.00	0.1	6,264	0.00%
2022/04/21	5.1	228.33	12	228.13	231.00	-6.9	6,129	-0.11%
2022/04/20	15	224.00	19	222.61	224.50	-4	6,074	-0.07%
2022/04/19	12	227.29	9	227.94	223.50	3	5,995	0.05%
2022/04/18	11.1	227.54	9	228.06	224.50	2.1	5,937	0.04%
2022/04/15	12.2	236.51	5.4	229.09	228.00	6.8	5,882	0.12%
2022/04/14	7.9	264.56	5	266.70	250.50	2.9	5,784	0.05%
2022/04/13	10.5	257.73	5	259.67	259.00	5.5	5,740	0.09%
2022/04/12	10.2	255.45	10	254.65	250.50	0.2	5,712	0.00%
2022/04/11	12	262.62	13.2	263.88	252.50	-1.2	5,680	-0.02%
2022/04/08	1	269.50	2	270.00	267.50	-1	5,586	-0.02%
2022/04/07	11.1	275.63	20	274.53	269.00	-8.9	5,556	-0.16%
2022/04/06	24.1	275.65	21	271.62	278.50	3.1	5,474	0.06%
2022/04/01	29.4	280.07	29.3	280.00	281.00	0.1	5,339	0.00%
2022/03/31	24.5	295.69	23	294.91	289.50	1.5	5,203	0.03%
2022/03/30	33.4	290.94	25	290.20	289.00	8.4	5,114	0.16%
2022/03/29	40.5	297.70	21	296.67	289.00	19.4	5,103	0.38%
2022/03/28	13.1	309.70	12.3	311.58	301.00	0.9	4,898	0.02%
2022/03/25	13	346.34	9.1	345.07	334.00	3.9	4,773	0.08%
2022/03/24	10	371.60	11	372.95	371.00	-1	4,706	-0.02%
2022/03/23	14.1	367.33	16	366.53	372.50	-1.9	4,705	-0.04%
2022/03/22	28	357.68	27	362.61	368.00	1	4,721	0.02%
2022/03/21	28	349.30	33.1	347.50	358.00	-5.1	4,660	-0.11%
2022/03/18	53.3	331.54	52.1	335.19	347.50	1.3	4,635	0.03%
2022/03/17	32.1	306.77	34	313.60	317.00	-1.9	4,536	-0.04%
2022/03/16	11	285.59	17	290.09	288.50	-6	4,634	-0.13%
2022/03/15	20	299.30	12	295.34	285.00	8	4,686	0.17%
2022/03/14	31	309.08	34.1	311.78	308.50	-3	4,754	-0.06%
2022/03/11	6	287.33	6	291.08	294.00	0	4,619	0.00%
2022/03/10	8	287.69	9	289.50	287.00	-1	4,611	-0.02%
2022/03/09	9	274.56	6	275.25	277.00	3	4,578	0.07%
2022/03/08	9	275.61	14	263.54	260.50	-5	4,621	-0.11%
2022/03/07	1	270.50	2.2	272.77	274.50	-1.2	4,751	-0.03%
2022/03/04	3	284.50	3	286.17	286.00	0	4,906	0.00%
2022/03/03	5	287.30	5	288.20	285.00	0	5,076	0.00%
2022/03/02	11	283.59	13	283.19	281.50	-2	5,105	-0.04%
2022/03/01	7	272.86	1	273.50	276.00	6	5,162	0.12%
2022/02/25	7	258.79	8	256.88	257.00	-1	5,419	-0.02%
2022/02/24	7	254.86	6.1	252.56	253.50	0.9	5,548	0.02%
2022/02/23	2	266.50	4	267.00	266.00	-2	5,637	-0.04%
2022/02/22	5.2	268.90	5.2	266.10	263.50	0	5,647	0.00%
2022/02/21	4	278.64	3	278.00	276.00	1	5,639	0.02%
2022/02/18	6	279.58	8	279.06	280.50	-2	5,638	-0.04%
2022/02/17	13	280.77	15	281.67	284.00	-2	5,602	-0.04%
2022/02/16	26.1	286.24	20	283.23	280.50	6.1	5,554	0.11%
2022/02/15	25	294.86	24	287.37	283.00	1	5,512	0.02%
2022/02/14	43.1	296.58	41.1	296.53	291.50	2	5,466	0.04%
2022/02/11	43.3	289.80	46	281.73	294.00	-2.7	5,344	-0.05%
2022/02/10	21	268.38	20.1	267.95	268.50	1	5,144	0.02%
2022/02/09	9	244.89	10.1	244.58	250.50	-1.1	5,027	-0.02%
2022/02/08	11	248.85	8	247.31	241.00	3	4,983	0.06%
2022/02/07	6.1	262.09	5	254.60	254.00	1.1	4,890	0.02%
2022/01/26	4	276.88	7	278.64	282.00	-3	4,842	-0.06%
2022/01/25	7	279.36	8	278.63	276.50	-1	4,835	-0.02%
2022/01/24	15	275.13	16	272.09	280.00	-1	4,805	-0.02%
2022/01/21	4	267.63	2	265.50	262.50	2	4,762	0.04%
2022/01/19	3	269.50	5.1	270.42	272.00	-2.1	4,739	-0.04%
2022/01/18	3	270.01	4.1	271.76	268.00	-1.1	4,738	-0.02%
2022/01/17	13.1	266.92	8	268.44	270.50	5.1	4,734	0.11%
2022/01/14	12	255.92	3	258.17	266.50	9	4,685	0.19%
2022/01/13	5	265.50	3	264.67	264.50	2	4,685	0.04%
2022/01/12	12.2	269.95	14	267.46	261.50	-1.8	4,685	-0.04%
2022/01/11	2.1	261.73	2.2	261.27	260.00	-0.2	4,629	0.00%
2022/01/10	5.1	265.26	1	265.00	266.50	4.1	4,621	0.09%
2022/01/07	3	267.80	11.1	265.68	263.00	-8.1	4,597	-0.18%
2022/01/06	5.1	272.68	5	274.80	274.00	0.1	4,548	0.00%
2022/01/05	5	278.20	4.2	278.66	279.50	0.8	4,502	0.02%
2022/01/04	2.1	286.20	1.2	286.75	287.00	0.9	4,457	0.02%
2022/01/03	3.2	295.20	3	294.00	288.00	0.2	4,444	0.00%
2021/12/30	7	293.07	6	290.33	290.00	1	4,433	0.02%
2021/12/29	5	292.30	4	292.75	292.00	1	4,429	0.02%
2021/12/28	5.1	296.73	4	293.25	292.50	1.1	4,443	0.02%
2021/12/27	11	300.41	6	299.08	297.00	5	4,461	0.11%
2021/12/24	20	301.58	24	300.92	304.00	-4	4,435	-0.09%
2021/12/23	29	301.00	28	299.13	294.50	1	4,351	0.02%
2021/12/22	6	290.25	3	288.00	286.00	3	4,254	0.07%
2021/12/21	3	288.33	5	291.00	290.50	-2	4,227	-0.05%
2021/12/20	11.2	294.93	7	288.64	288.00	4.2	4,176	0.10%
2021/12/17	11	293.55	12	293.67	294.50	-1	4,130	-0.02%
2021/12/16	21.2	299.76	23.2	303.59	302.00	-1.9	4,063	-0.05%
2021/12/15	13	286.65	11	284.59	284.50	2	3,906	0.05%
2021/12/14	27.1	292.14	29	291.60	288.00	-1.9	3,814	-0.05%
2021/12/13	30.1	300.36	31.1	300.07	292.00	-1	3,704	-0.03%
2021/12/10	54	294.12	63	295.86	297.50	-9	3,530	-0.25%
2021/12/09	28.2	300.33	18.8	285.78	280.00	9.4	3,304	0.28%
2021/12/08	16.3	283.86	17	288.12	298.00	-0.7	3,150	-0.02%
2021/12/07	4	265.38	2.7	266.47	271.00	1.3	2,987	0.04%
2021/12/06	2	258.00	4	259.13	260.50	-2	2,928	-0.07%
2021/12/03	6	255.92	5	257.00	255.50	1	2,924	0.03%
2021/12/02	3	260.31	4.1	256.29	257.00	-1.1	2,870	-0.04%
2021/12/01	24.2	259.67	24.2	258.77	264.00	-0.1	2,803	0.00%
2021/11/30	18.4	256.76	20	254.35	250.00	-1.6	2,663	-0.06%
2021/11/29	19.2	247.59	29.1	246.01	242.00	-9.9	2,474	-0.40%
2021/11/26	6	233.08	7.2	232.85	235.50	-1.2	2,274	-0.05%
2021/11/25	20.1	233.28	14.2	232.16	234.00	5.9	2,190	0.27%
2021/11/24	33.1	225.00	35.2	231.68	232.00	-2.1	2,038	-0.10%
2021/11/23	16.1	205.22	33	209.67	211.00	-16.9	1,744	-0.97%
2021/11/22	3.2	206.25	9.3	206.65	210.00	-6	1,601	-0.38%
2021/11/19	9	192.22	3	195.81	191.00	6	1,503	0.40%
2021/11/18	3	188.67	1	190.00	190.00	2	1,494	0.13%
2021/11/17	0	0.00	2	182.00	188.50	-2	1,468	-0.14%
2021/11/16	2	185.50	5	185.00	186.00	-3	1,461	-0.21%
2021/11/15	1	187.94	2	188.53	185.50	-1	1,468	-0.07%
2021/11/12	7	187.29	0	187.00	189.00	7	1,457	0.48%
2021/11/11	24	185.56	24	184.75	190.00	0	1,428	0.00%
2021/11/10	5	180.70	8	178.81	185.50	-3	1,346	-0.22%
2021/11/09	1	169.50	2	168.00	169.00	-1	1,234	-0.08%
2021/11/05	4	170.25	4	168.75	169.00	0	1,259	0.00%
2021/11/02	5	169.20	4.1	168.11	167.50	0.9	1,217	0.07%
2021/11/01	2	166.74	7	166.14	166.50	-5	1,178	-0.42%
2021/10/28	2	155.00	2	156.00	156.00	0	1,121	0.00%
2021/10/27	1	152.00	1	154.50	154.50	0	1,114	0.00%
2021/10/26	0	0.00	2	151.50	151.00	-2	1,094	-0.18%
2021/10/25	3.1	147.98	1	149.00	147.00	2.1	1,074	0.20%
2021/10/22	2	154.75	2	154.50	153.50	0	1,066	0.00%
2021/10/21	1	158.50	1	155.00	157.00	0	1,052	0.00%
2021/10/20	5	154.20	5	155.20	154.00	0	1,043	0.00%
2021/10/19	1	151.00	0	0.00	150.50	1	1,052	0.10%
2021/10/18	1	149.50	1	149.00	148.50	0	1,076	0.00%
2021/10/15	7	153.57	2.1	155.95	156.00	5	1,097	0.45%
2021/10/14	0.1	145.50	0	0.00	146.50	0.1	1,091	0.00%
2021/10/12	1	154.00	1	150.50	151.50	0	1,108	0.00%
2021/10/07	0	0.00	6	154.00	154.00	-6	1,172	-0.51%
2021/10/05	2	144.50	2	148.75	150.00	0	1,243	0.00%
2021/10/04	10	144.00	0	0.00	145.50	10	1,215	0.82%
2021/10/01	1	156.00	0	0.00	151.00	1	1,209	0.08%
2021/09/29	3	165.17	2	161.50	165.50	1	1,249	0.08%
2021/09/28	2	166.25	0	0.00	163.50	2	1,242	0.16%
2021/09/24	0	0.00	5	172.70	172.50	-5	1,262	-0.40%
2021/09/23	2	175.00	1	172.50	172.00	1	1,276	0.08%
2021/09/22	2	174.50	0	0.00	177.00	2	1,302	0.15%
2021/09/17	2	180.25	0	0.00	178.00	2	1,314	0.15%
2021/09/16	0	0.00	1	185.00	182.50	-1	1,335	-0.07%
2021/09/14	0	0.00	1	181.00	180.00	-1	1,407	-0.07%
2021/09/08	1	183.00	1	176.50	175.00	0	1,575	0.00%
2021/09/07	1	191.50	0	0.00	187.50	1	1,544	0.06%
2021/09/06	1	193.00	2	188.75	186.50	-1	1,562	-0.06%
2021/09/03	1	186.50	0	0.00	189.00	1	1,550	0.06%
2021/08/31	1	187.50	1	185.00	186.00	0	1,732	0.00%
2021/08/30	1	183.00	1	182.50	183.50	0	1,742	0.00%
2021/08/27	1	178.01	0	0.00	176.50	1	1,785	0.06%
2021/08/25	3	188.17	2	186.75	185.50	1	1,868	0.05%
2021/08/24	1	180.00	2	182.25	179.50	-1	1,866	-0.05%
2021/08/23	1	172.50	1	174.00	176.50	0	1,871	0.00%
2021/08/20	1	167.00	1	168.50	170.00	0	1,891	0.00%
2021/08/18	2	167.25	2	166.25	173.00	0	1,988	0.00%
2021/08/16	2	177.00	0	0.00	177.00	2	2,060	0.10%
2021/08/13	1	190.50	1	183.50	176.50	0	2,071	0.00%
2021/08/12	0	0.00	4	187.00	182.00	-4	2,062	-0.19%
2021/08/10	3	183.17	0	0.00	181.50	3	2,156	0.14%
2021/08/06	0.2	186.00	0	0.00	186.00	0.2	2,260	0.01%
2021/08/05	2	189.00	0	0.00	189.00	2	2,313	0.09%
2021/07/28	0	0.00	1	187.00	189.50	-1	2,568	-0.04%
2021/07/26	0	0.00	1	200.00	196.00	-1	2,687	-0.04%
2021/07/23	1	199.50	0	203.00	193.00	1	2,734	0.04%
2021/07/20	0	0.00	0.1	206.50	207.50	-0.1	2,922	0.00%
2021/07/19	1	211.50	1	212.50	209.00	0	3,140	0.00%
2021/07/16	0	0.00	0	209.00	208.00	0	3,297	0.00%
2021/07/15	0.1	211.07	1	210.00	212.00	-0.9	3,554	-0.03%
2021/07/14	1	210.00	2	215.25	218.50	-1	3,615	-0.03%
2021/07/13	2	216.75	1	214.50	220.00	1	3,602	0.03%
2021/07/12	0	0.00	3	199.00	200.00	-3	3,537	-0.08%
2021/07/08	3	197.00	0	0.00	193.50	3	3,511	0.09%
2021/07/07	1	191.00	6	196.92	197.00	-5	3,489	-0.14%
2021/07/05	1	190.50	4	189.63	187.50	-3	3,456	-0.09%
2021/07/02	0	0.00	2	184.50	184.00	-2	3,528	-0.06%
2021/07/01	0	187.00	0	180.00	180.00	0	3,551	0.00%
2021/06/30	2	190.50	5	189.70	189.00	-3	3,544	-0.08%
2021/06/29	7	188.93	2	190.25	186.50	5	3,532	0.14%
2021/06/28	7	184.14	3.1	183.35	184.00	3.9	3,499	0.11%
2021/06/25	2	183.00	0	0.00	184.00	2	3,498	0.06%
2021/06/23	1	179.00	2	178.00	178.50	-1	3,440	-0.03%
2021/06/18	7	184.36	12	182.13	179.00	-5	3,336	-0.15%
2021/06/17	6	186.17	5.2	185.16	183.00	0.8	3,280	0.02%
2021/06/15	6	176.08	0	0.00	177.00	6	3,210	0.19%
2021/06/11	0.1	175.00	3	175.67	172.50	-2.9	3,201	-0.09%
2021/06/10	17	176.32	14	173.86	174.50	3	3,201	0.09%
2021/06/09	13	183.19	12	182.79	176.50	1	3,179	0.03%
2021/06/08	16	181.22	20.1	181.64	178.00	-4.1	3,109	-0.13%
2021/06/07	4	171.25	4	171.75	172.00	0	2,989	0.00%
2021/06/04	3	171.50	1	172.00	170.50	2	2,978	0.07%
2021/06/03	4	172.00	6	173.17	176.00	-2	2,953	-0.07%
2021/06/02	4	171.75	6	170.17	167.50	-2	2,938	-0.07%
2021/06/01	2	167.25	0	0.00	164.00	2	2,893	0.07%
2021/05/31	0	165.50	0	0.00	168.50	0	2,877	0.00%
2021/05/28	2	168.25	2	168.00	167.50	0	2,884	0.00%
2021/05/27	4	165.38	4	165.00	168.00	0	2,863	0.00%
2021/05/26	16	171.41	8	171.31	166.00	8	2,842	0.28%
2021/05/25	2	171.50	6	167.58	171.50	-4	2,754	-0.15%
2021/05/24	1	156.50	0	0.00	156.00	1	2,702	0.04%
2021/05/20	1	161.00	2	156.00	157.00	-1	2,717	-0.04%
2021/05/19	3	161.31	2	161.50	158.50	1	2,759	0.04%
2021/05/18	1	156.00	3	155.67	158.50	-2	2,787	-0.07%
2021/05/17	6	151.75	8	153.00	147.00	-2	2,746	-0.07%
2021/05/14	1	146.00	10	150.50	149.00	-9	2,659	-0.34%
2021/05/13	4	142.38	2	143.75	144.00	2	2,632	0.08%
2021/05/12	6	145.75	4	145.88	146.00	2	2,579	0.08%
2021/05/11	14	145.64	5	147.50	145.50	9	2,518	0.36%
2021/05/10	3	160.33	1	156.54	155.50	2	2,476	0.08%
2021/05/07	2	167.00	3	167.17	171.00	-1	2,436	-0.04%
2021/05/06	0	0.00	1	165.50	167.00	-1	2,407	-0.04%
2021/05/05	1	172.01	0	0.00	171.00	1	2,408	0.04%
2021/05/04	4.1	186.39	4	185.38	179.50	0.1	2,392	0.00%
2021/05/03	6	187.58	5	190.90	183.00	1	2,337	0.04%
2021/04/29	14.1	188.40	21	189.21	192.00	-6.9	2,314	-0.30%
2021/04/28	9	193.44	11	193.82	185.00	-2	2,271	-0.09%
2021/04/27	5	190.90	6	191.67	191.50	-1	2,215	-0.05%
2021/04/26	19.2	197.66	5	195.00	195.00	14.2	2,150	0.66%
2021/04/23	30	191.35	45	192.53	196.50	-15	2,025	-0.74%
2021/04/22	19	180.89	14	179.71	179.00	5	1,821	0.27%
2021/04/21	26	174.81	25	175.22	171.50	1	1,660	0.06%
2021/04/16	1	148.00	1	147.00	147.00	0	1,342	0.00%
2021/04/15	0	145.00	0	0.00	145.00	0	1,366	0.00%
2021/04/09	0	0.00	1	154.50	151.00	-1	1,408	-0.07%
2021/04/08	8	155.31	3.3	155.04	152.00	4.7	1,408	0.33%
2021/04/07	1	150.00	8	152.00	152.00	-7	1,340	-0.52%
2021/04/06	0	0.00	0	139.50	138.50	0	1,353	0.00%
2021/04/01	0	0.00	2	137.50	137.00	-2	1,351	-0.15%
2021/03/31	0	0.00	3	136.50	135.50	-3	1,356	-0.22%
2021/03/30	3	133.50	0	0.00	134.00	3	1,353	0.22%
2021/03/29	0	135.00	0	0.00	135.00	0	1,348	0.00%
2021/03/26	0	0.00	1	136.50	137.00	-1	1,363	-0.07%
2021/03/25	0	0.00	1	134.50	136.00	-1	1,375	-0.07%
2021/03/23	3	136.67	0	0.00	136.50	3	1,395	0.21%
2021/03/22	2	136.00	2	137.50	138.00	0	1,414	0.00%
2021/03/18	5	138.50	0	0.00	137.00	5	1,427	0.35%
2021/03/17	1.3	135.55	0	0.00	135.00	1.3	1,465	0.09%
2021/03/15	2	134.25	0	0.00	134.00	2	1,653	0.12%
2021/03/12	0	0.00	1	137.50	136.50	-1	1,662	-0.06%
2021/03/11	1	138.00	0	0.00	138.00	1	1,688	0.06%
2021/03/10	1	138.50	1	137.00	137.00	0	1,734	0.00%
2021/03/09	1	137.00	0	0.00	136.50	1	1,824	0.05%
2021/03/08	3	143.49	5	143.11	143.50	-2	1,869	-0.11%
2021/03/05	1	133.02	0	0.00	141.00	1	1,941	0.05%
2021/03/04	0	0.00	1	142.50	135.50	-1	2,132	-0.05%
2021/03/03	4	142.88	1	150.50	142.50	3	2,137	0.14%
2021/03/02	0	0.00	1	150.50	149.00	-1	2,159	-0.05%
2021/02/26	1	149.00	11.1	149.55	150.00	-10.1	2,217	-0.46%
2021/02/25	1	150.99	2.1	149.52	152.00	-1.1	2,401	-0.04%
2021/02/24	2	151.50	3	151.67	149.00	-1	2,635	-0.04%
2021/02/23	1	150.00	3	151.67	151.00	-2	2,646	-0.08%
2021/02/22	2	151.75	1	150.50	151.00	1	2,631	0.04%
2021/02/19	5	154.40	7	150.93	150.00	-2	2,612	-0.08%
2021/02/18	2.2	149.00	13	146.23	148.50	-10.8	2,576	-0.42%
2021/02/17	1	137.50	2	139.00	139.50	-1	2,498	-0.04%
2021/02/03	3	130.17	0	0.00	131.00	3	2,515	0.12%
2021/01/29	2	130.00	0	0.00	128.00	2	2,570	0.08%
2021/01/28	1	132.50	2	133.25	132.50	-1	2,580	-0.04%
2021/01/27	4	139.25	0	0.00	137.50	4	2,634	0.15%
2021/01/26	5	144.00	0	0.00	143.50	5	2,620	0.19%
2021/01/25	10	147.00	4	148.50	149.00	6	2,616	0.23%
2021/01/22	2	147.75	2	146.25	147.00	0	2,600	0.00%
2021/01/21	0	0.00	2	144.25	142.50	-2	2,570	-0.08%
2021/01/19	0	0.00	1	144.00	144.50	-1	2,562	-0.04%
2021/01/15	3	146.50	6	145.50	141.00	-3	2,588	-0.12%
2021/01/14	1	145.50	4	145.75	145.50	-3	2,660	-0.11%
2021/01/13	0	0.00	1	145.00	146.00	-1	2,678	-0.04%
2021/01/12	1	141.00	10	144.50	140.00	-9	2,750	-0.33%
2021/01/11	11	144.45	9	145.11	145.00	2	2,812	0.07%
2021/01/08	3	141.00	3	142.33	143.50	0	3,039	0.00%
2021/01/07	1	140.50	1	141.50	140.50	0	3,092	0.00%
2021/01/04	3	137.67	0	0.00	138.50	3	3,031	0.10%
2020/12/31	2	137.75	1	139.00	135.00	1	3,015	0.03%
2020/12/30	0	0.00	3	137.00	138.50	-3	2,997	-0.10%
2020/12/29	8	138.25	10	138.50	135.50	-2	2,984	-0.07%
2020/12/28	1	132.50	0.1	132.50	132.50	1	2,966	0.03%
2020/12/25	2	133.75	0.3	132.50	132.50	1.8	2,952	0.06%
2020/12/24	0	0.00	1.2	134.50	135.00	-1.2	2,941	-0.04%
2020/12/22	4	137.00	4	135.75	133.00	0	2,941	0.00%
2020/12/21	3	133.00	3	134.00	133.50	0	2,930	0.00%
2020/12/18	3	137.00	3	139.00	136.00	0	2,928	0.00%
2020/12/17	0	0.00	4	137.50	137.00	-4	2,923	-0.14%
2020/12/16	5	138.70	4	139.50	139.00	1	2,937	0.03%
2020/12/15	1	137.00	0	0.00	136.50	1	3,054	0.03%
2020/12/14	1	136.50	0	135.50	136.50	1	3,078	0.03%
2020/12/11	6	135.42	1	140.00	135.00	5	3,071	0.16%
2020/12/10	8	142.25	4	139.50	138.00	4	3,028	0.13%
2020/12/09	19.2	152.73	15	149.07	146.00	4.2	2,969	0.14%
2020/12/08	0	0.00	3.1	144.55	145.00	-3.1	2,820	-0.11%
2020/12/07	0.1	144.00	0	0.00	145.00	0.1	2,811	0.00%
2020/12/04	5	146.50	19	145.39	146.50	-14	2,777	-0.50%
2020/12/03	9	146.72	6	148.75	142.50	3	2,725	0.11%
2020/12/02	3	147.83	5	147.40	145.00	-2	2,634	-0.08%
2020/12/01	4.3	145.92	5	142.90	143.50	-0.7	2,568	-0.03%
2020/11/30	36	147.83	18	148.44	146.00	18	2,478	0.73%
2020/11/27	1	135.00	2.1	134.71	136.50	-1.1	2,279	-0.05%
2020/11/26	34	134.97	35	135.14	135.00	-1	2,264	-0.04%
2020/11/25	3	134.67	1	135.00	132.00	2	2,212	0.09%
2020/11/24	26	134.13	22	134.70	137.00	4	2,159	0.19%
2020/11/23	24	130.00	31	132.26	136.00	-7	1,968	-0.36%
2020/11/20	0	0.00	3.5	120.86	124.00	-3.5	1,728	-0.20%
2020/11/19	1	117.00	8	117.44	118.00	-7	1,700	-0.41%
2020/11/18	1	116.50	1	117.50	117.50	0	1,717	0.00%
2020/11/17	1	116.50	1	120.00	116.00	0	1,721	0.00%
2020/11/16	1	116.50	4	117.00	117.50	-3	1,731	-0.17%
2020/11/13	2	115.00	1	116.50	114.50	1	1,722	0.06%
2020/11/12	2.1	116.79	2	118.00	116.50	0.1	1,710	0.01%
2020/11/11	1	117.50	3	119.33	119.50	-2	1,699	-0.12%
2020/11/10	2	119.75	4	119.63	118.00	-2	1,690	-0.12%
2020/11/09	2	121.50	4.1	121.86	122.00	-2.1	1,683	-0.13%
2020/11/06	0	0.00	2	121.25	121.00	-2	1,672	-0.12%
2020/11/05	4	120.50	3	121.17	120.00	1	1,659	0.06%
2020/11/04	3	120.17	4	121.00	122.00	-1	1,637	-0.06%
2020/11/03	1	113.00	0	0.00	114.50	1	1,576	0.06%
2020/11/02	2	110.00	0	0.00	110.00	2	1,561	0.13%
2020/10/28	1	119.50	0	0.00	117.00	1	1,565	0.06%
2020/10/27	1	117.50	3	118.50	120.50	-2	1,557	-0.13%
2020/10/26	1	118.50	0	0.00	118.50	1	1,542	0.06%
2020/10/23	16	123.28	15	121.50	121.50	1	1,529	0.07%
2020/10/22	2	126.25	6	126.08	123.00	-4	1,540	-0.26%
2020/10/21	5	122.00	8	121.31	123.00	-3	1,461	-0.21%
2020/10/20	13	122.92	9	123.33	122.00	4	1,445	0.28%
2020/10/19	11	119.95	5	121.00	120.00	6	1,351	0.44%
2020/10/16	7	120.93	18	120.28	122.50	-11	1,284	-0.86%
2020/10/15	0	0.00	3	111.17	112.00	-3	1,056	-0.28%
2020/10/12	1	104.50	0	0.00	104.50	1	1,006	0.10%
2020/10/06	0	0.00	1	107.50	108.00	-1	1,060	-0.09%
2020/10/05	1	108.00	1	111.50	108.00	0	1,079	0.00%
2020/09/25	1	102.50	0	0.00	103.00	1	1,169	0.09%
2020/09/24	1.1	104.39	0	0.00	103.00	1.1	1,185	0.09%
2020/09/23	1	105.50	0	0.00	107.00	1	1,198	0.08%
2020/09/18	4	116.00	6	117.25	112.00	-2	1,353	-0.15%
2020/09/17	0	0.00	10	116.65	117.50	-10	1,293	-0.77%
2020/09/16	2	106.50	0	0.00	107.00	2	1,346	0.15%
2020/09/15	5	106.50	1	106.50	106.00	4	1,424	0.28%
2020/09/11	1	104.00	0	0.00	104.50	1	1,578	0.06%
2020/09/10	3	105.33	0	0.00	106.00	3	1,600	0.19%
2020/09/08	3	104.00	0	0.00	103.50	3	1,621	0.18%
2020/09/07	1	102.00	0	0.00	102.00	1	1,635	0.06%
2020/09/03	0	0.00	3	105.00	103.50	-3	1,674	-0.18%
2020/09/02	3	102.83	0	0.00	103.50	3	1,692	0.18%
2020/09/01	2	105.50	1	105.00	105.50	1	1,719	0.06%
2020/08/28	1	104.00	0	0.00	104.00	1	1,722	0.06%
2020/08/27	3	107.17	2	106.00	105.00	1	1,718	0.06%
2020/08/24	3	107.50	1	109.00	107.50	2	1,727	0.12%
2020/08/20	3	108.00	2	105.75	106.00	1	1,726	0.06%
2020/08/19	3	116.17	0	0.00	115.00	3	1,730	0.17%
2020/08/18	1	119.50	1	121.50	119.00	0	1,733	0.00%
2020/08/17	4	120.25	1	120.00	120.00	3	1,739	0.17%
2020/08/14	1	117.50	3	118.50	118.50	-2	1,746	-0.11%
2020/08/13	3	121.50	0	0.00	120.00	3	1,745	0.17%
2020/08/11	3	125.33	1	127.50	126.00	2	1,744	0.11%
2020/08/10	0	0.00	1	126.50	126.50	-1	1,758	-0.06%
2020/08/07	2	126.25	1	126.00	126.00	1	1,771	0.06%
2020/08/06	0	0.00	1	128.00	128.50	-1	1,785	-0.06%
2020/08/05	1	127.00	4	129.38	127.00	-3	1,806	-0.17%
2020/08/04	1	126.00	0	0.00	126.00	1	1,829	0.05%
2020/08/03	8	126.81	0	0.00	126.50	8	1,879	0.43%
2020/07/31	2	129.00	1	130.00	130.00	1	1,940	0.05%
2020/07/30	1	130.00	1	129.50	130.00	0	2,044	0.00%
2020/07/29	3	128.67	1	128.00	128.00	2	2,140	0.09%
2020/07/28	8	132.69	4	130.13	128.50	4	2,255	0.18%
2020/07/27	2	129.25	0	0.00	127.50	2	2,324	0.09%
2020/07/24	1	131.50	13	134.00	130.50	-12	2,328	-0.52%
2020/07/23	1	132.50	6	134.83	135.50	-5	2,340	-0.21%
2020/07/22	1	133.50	0	0.00	133.50	1	2,340	0.04%
2020/07/21	1	134.00	2	134.50	135.00	-1	2,352	-0.04%
2020/07/17	2	130.50	0	0.00	128.50	2	2,375	0.08%
2020/07/16	1	134.00	1	133.00	133.00	0	2,487	0.00%
2020/07/15	0	0.00	1	133.50	134.00	-1	2,561	-0.04%
2020/07/14	1	133.50	1	134.00	133.50	0	2,566	0.00%
2020/07/13	2	135.50	3	136.00	135.50	-1	2,554	-0.04%
2020/07/10	1	133.00	2	133.00	134.00	-1	2,552	-0.04%
2020/07/09	1	134.00	2	134.50	135.00	-1	2,537	-0.04%
2020/07/08	0	0.00	5	132.50	134.50	-5	2,519	-0.20%
2020/07/07	9	135.94	9.4	137.22	136.00	-0.4	2,494	-0.02%
2020/07/06	2	136.00	6	134.50	136.00	-4	2,475	-0.16%
2020/07/03	2	133.00	3	133.67	133.00	-1	2,472	-0.04%
2020/07/02	3.1	134.68	0	0.00	135.00	3.1	2,468	0.13%
2020/07/01	4	135.63	1	135.00	135.50	3	2,453	0.12%
2020/06/30	8	136.00	2	136.25	137.00	6	2,435	0.25%
2020/06/29	4	130.50	1	131.00	131.00	3	2,364	0.13%
2020/06/24	6.1	130.99	0	0.00	129.00	6.1	2,307	0.26%
2020/06/23	2	130.00	1	130.50	130.50	1	2,263	0.04%
2020/06/22	13	132.27	0	0.00	130.00	13	2,204	0.59%
2020/06/19	5	134.80	2	138.50	132.00	3	2,191	0.14%
2020/06/18	1	132.50	1	135.00	135.00	0	2,127	0.00%
2020/06/17	2	138.25	1	141.50	137.00	1	2,101	0.05%
2020/06/15	1	146.00	1	144.00	140.50	0	2,199	0.00%
2020/06/12	2.1	147.71	1	146.50	146.50	1.1	2,282	0.05%
2020/06/11	0	0.00	3	149.33	149.50	-3	2,359	-0.13%
2020/06/10	2	147.50	2	146.00	146.50	0	2,378	0.00%
2020/06/08	5	153.50	2	150.50	152.00	3	2,564	0.12%
2020/06/02	1	155.00	0	0.00	154.00	1	2,716	0.04%
2020/06/01	1	155.00	1	155.50	155.00	0	2,772	0.00%
2020/05/28	0	0.00	1	150.50	150.50	-1	2,819	-0.04%
2020/05/27	1.1	152.82	0	0.00	151.00	1.1	2,862	0.04%
2020/05/26	1	156.00	1	156.00	157.00	0	2,889	0.00%
2020/05/19	1	154.50	1	151.00	150.50	0	3,163	0.00%
2020/05/18	1	152.50	1	151.50	151.50	0	3,354	0.00%
2020/05/15	2	152.00	1	156.00	152.00	1	3,476	0.03%
2020/05/13	1	156.00	2	157.75	160.00	-1	3,585	-0.03%
2020/05/12	2	155.50	6	157.50	155.50	-4	3,566	-0.11%
2020/05/11	6	155.75	2	156.00	155.50	4	3,545	0.11%
2020/05/08	6	164.00	10.5	162.88	161.50	-4.5	3,509	-0.13%
2020/05/07	11	161.73	13.5	163.30	161.50	-2.5	3,461	-0.07%
2020/05/06	6	158.00	5	160.50	158.00	1	3,397	0.03%
2020/05/05	6	157.25	7	156.71	154.00	-1	3,306	-0.03%
2020/05/04	7	152.29	8	154.50	154.00	-1	3,212	-0.03%
2020/04/30	14	146.14	10	145.70	148.50	4	3,093	0.13%
2020/04/29	1.2	137.00	1	137.50	137.50	0.2	2,998	0.01%
2020/04/28	3.1	140.44	1	139.00	137.50	2.1	2,987	0.07%
2020/04/27	1	137.00	0	0.00	139.00	1	2,981	0.03%
2020/04/24	0	0.00	1	138.50	136.00	-1	2,972	-0.03%
2020/04/22	2	136.25	1	138.00	139.00	1	2,934	0.03%
2020/04/21	8	144.31	7	140.93	134.50	1	2,926	0.03%
2020/04/20	0	0.00	7	140.93	144.50	-7	2,812	-0.25%
2020/04/17	4	134.00	1	134.00	131.50	3	2,738	0.11%
2020/04/16	0.2	131.00	0	0.00	131.00	0.2	2,719	0.01%
2020/04/14	1	130.50	0	0.00	132.50	1	2,689	0.04%
2020/04/09	2	135.00	1	133.00	131.00	1	2,690	0.04%
2020/04/08	1	134.50	3	134.00	136.00	-2	2,680	-0.07%
2020/04/07	3	130.83	1	130.00	132.50	2	2,656	0.08%
2020/04/06	2	125.00	2	127.00	126.50	0	2,639	0.00%
2020/03/27	1	131.50	1	127.50	127.00	0	2,627	0.00%
2020/03/26	0	0.00	1	131.50	131.50	-1	2,599	-0.04%
2020/03/25	0	0.00	2	136.25	132.00	-2	2,572	-0.08%
2020/03/24	2	137.50	1	140.50	135.00	1	2,507	0.04%
2020/03/20	6	135.25	2	135.75	138.00	4	2,463	0.16%
2020/03/19	8	130.44	10	128.10	126.00	-2	2,428	-0.08%
2020/03/18	2	143.75	2	140.25	133.50	0	2,322	0.00%
2020/03/17	12	139.96	16	138.81	143.00	-4	2,229	-0.18%
2020/03/16	1	138.00	1	140.50	134.00	0	2,134	0.00%
2020/03/13	5	137.00	5	135.40	139.00	0	2,085	0.00%
2020/03/12	4	142.38	4.2	139.90	146.00	-0.2	1,968	-0.01%
2020/03/11	9	145.56	9	141.22	141.00	0	1,856	0.00%
2020/03/10	3	142.83	3	146.67	150.50	0	1,808	0.00%
2020/03/05	6	144.33	3	144.83	146.00	3	1,665	0.18%
2020/03/03	6	144.33	7	141.36	138.00	-1	1,566	-0.06%
2020/03/02	0	0.00	4	141.38	142.00	-4	1,528	-0.26%
2020/02/27	7	140.57	7	139.64	140.00	0	1,479	0.00%
2020/02/26	5	142.50	3	145.17	139.50	2	1,431	0.14%
2020/02/24	9	144.22	9	145.00	143.50	0	1,294	0.00%
2020/02/21	6	146.50	6.5	146.81	147.00	-0.5	1,247	-0.04%
2020/02/20	12	145.71	12	146.38	148.00	0	1,205	0.00%
2020/02/19	11	137.91	18	140.17	144.00	-7	1,088	-0.64%
2020/02/18	6	132.17	0	0.00	131.00	6	885	0.68%
2020/02/17	0	0.00	7.2	127.88	130.50	-7.2	748	-0.97%
2020/02/14	11	117.91	13	118.00	119.00	-2	628	-0.32%
2020/02/13	2	115.50	0	0.00	114.50	2	607	0.33%
2020/02/10	0	0.00	2	115.25	115.50	-2	619	-0.32%
2020/02/07	1	112.50	0	0.00	113.00	1	626	0.16%
2020/02/06	0	0.00	5	114.70	115.50	-5	648	-0.77%
2020/01/30	2	106.50	0	0.00	108.00	2	651	0.31%
2020/01/17	5	113.50	0	0.00	113.50	5	674	0.74%
2020/01/16	0	0.00	2	113.25	113.50	-2	676	-0.30%
2020/01/15	1	109.50	0	0.00	112.00	1	695	0.14%
2020/01/14	1	111.00	1	113.50	111.00	0	695	0.00%
2020/01/13	2	111.25	0	0.00	112.50	2	717	0.28%
2020/01/06	2	113.75	0	0.00	113.00	2	916	0.22%
2020/01/02	1.2	118.43	3	118.67	119.00	-1.9	919	-0.20%
2019/12/31	1	115.00	0	0.00	117.00	1	919	0.11%
2019/12/27	1	118.50	0.4	118.00	118.50	0.6	922	0.07%
2019/12/25	0	0.00	1	119.00	119.00	-1	922	-0.11%
2019/12/24	1	116.50	1	117.50	116.50	0	897	0.00%
2019/12/19	1	114.00	0	0.00	113.00	1	881	0.11%
2019/12/18	2.1	117.14	1	115.00	115.00	1.1	875	0.13%
2019/12/17	0	0.00	1	114.50	115.00	-1	854	-0.12%
2019/12/16	2	113.00	1	114.00	113.00	1	853	0.12%
2019/12/11	1	111.00	0	0.00	110.50	1	846	0.12%
2019/12/06	0.2	112.50	0	0.00	112.50	0.2	848	0.02%
2019/12/05	0	0.00	6	114.08	114.50	-6	845	-0.71%
2019/12/04	0	0.00	1	110.50	111.00	-1	836	-0.12%
2019/12/02	0	0.00	1	108.00	107.50	-1	835	-0.12%
2019/11/29	0	0.00	1	108.50	108.00	-1	841	-0.12%
2019/11/28	0.2	108.50	0	0.00	108.50	0.2	839	0.02%
2019/11/27	3.3	108.85	0	0.00	109.00	3.3	847	0.39%
2019/11/26	0.2	109.00	0	0.00	109.00	0.2	846	0.02%
2019/11/19	1.2	111.50	0	0.00	111.50	1.2	845	0.14%
2019/11/18	0.1	112.00	0	0.00	112.00	0.1	844	0.01%
2019/11/14	1	112.00	0	0.00	111.50	1	855	0.12%
2019/11/08	2	114.00	0	0.00	113.50	2	870	0.23%
2019/11/07	0	0.00	1	117.00	117.00	-1	868	-0.12%
2019/11/06	1	120.50	1	121.00	120.50	0	874	0.00%
2019/11/05	0.2	121.00	1	119.00	122.00	-0.8	892	-0.09%
2019/11/04	0.4	116.00	0	0.00	116.00	0.4	865	0.05%
2019/10/31	0.2	116.50	0	0.00	116.50	0.2	861	0.02%
2019/10/30	0	0.00	3	120.00	120.00	-3	854	-0.35%
2019/10/29	1	123.00	0	0.00	121.50	1	850	0.12%
2019/10/28	1	122.50	1	122.00	122.00	0	848	0.00%
2019/10/25	1	123.50	3	123.50	121.00	-2	845	-0.24%
2019/10/22	1.1	119.36	2	122.00	118.00	-0.9	838	-0.11%
2019/10/21	3	122.00	4	121.00	121.00	-1	822	-0.12%
2019/10/18	3	119.00	2	119.00	119.00	1	789	0.13%
2019/10/16	0	0.00	1	113.00	114.00	-1	682	-0.15%
2019/10/15	0	0.00	32.3	112.82	113.00	-32.3	667	-4.84%
2019/10/14	2	112.25	2	113.25	111.00	0	656	0.00%
2019/10/09	0	0.00	11	106.95	107.00	-11	610	-1.80%
2019/09/27	0.1	101.00	0.5	101.00	101.00	-0.4	668	-0.06%
2019/09/26	1	103.00	0	0.00	102.00	1	684	0.15%
2019/09/24	0	0.00	1	105.00	104.50	-1	717	-0.14%
2019/09/23	1	103.00	0	0.00	103.00	1	725	0.14%
2019/09/20	0	0.00	5	103.50	103.00	-5	744	-0.67%
2019/09/19	0	0.00	1.4	104.08	104.00	-1.4	769	-0.18%
2019/09/17	0	0.00	0.1	102.50	103.00	-0.1	886	-0.01%
2019/09/09	0.1	102.50	0	0.00	102.50	0.1	1,098	0.01%
2019/09/06	1.1	104.41	0	0.00	104.00	1.1	1,102	0.10%
2019/09/05	0.1	105.50	0	0.00	106.00	0.1	1,102	0.00%
2019/09/04	1	104.50	0	0.00	105.50	1	1,106	0.09%
2019/09/03	0	0.00	5.2	104.62	105.50	-5.2	1,113	-0.47%
2019/09/02	3.3	103.30	1	103.00	103.00	2.3	1,110	0.21%
2019/08/30	1	102.50	1	104.50	102.50	0	1,117	0.00%
2019/08/29	0.5	101.50	0	0.00	101.50	0.5	1,118	0.04%
2019/08/28	0.4	101.50	0	0.00	102.00	0.4	1,129	0.04%
2019/08/26	0.1	101.00	0	0.00	101.50	0.1	1,144	0.01%
2019/08/23	2	104.25	1	104.00	105.00	1	1,151	0.09%
2019/08/22	0	0.00	1	104.50	104.50	-1	1,184	-0.08%
2019/08/20	0.2	105.00	0	0.00	105.50	0.2	1,204	0.02%
2019/08/19	0	0.00	1	108.00	105.00	-1	1,207	-0.08%
2019/08/16	1.1	104.09	1	104.50	105.00	0.1	1,204	0.01%
2019/08/15	1	103.00	0	0.00	103.00	1	1,206	0.08%
2019/08/14	0.1	105.50	2	103.50	106.00	-1.9	1,210	-0.16%
2019/08/13	0.1	101.50	0	0.00	101.50	0.1	1,202	0.01%
2019/08/12	3	98.73	0	0.00	101.00	3	1,205	0.25%
2019/08/08	2	101.00	2	103.00	101.50	0	1,204	0.00%
2019/08/07	4	101.25	2	102.00	102.00	2	1,199	0.17%
2019/08/06	0	0.00	1	104.00	106.50	-1	1,175	-0.09%
2019/08/02	1	109.00	0	0.00	108.50	1	1,187	0.08%
2019/08/01	0	0.00	2	110.50	111.00	-2	1,194	-0.17%
2019/07/31	0	0.00	1	111.00	112.00	-1	1,200	-0.08%
2019/07/30	1.1	109.59	0	0.00	110.50	1.1	1,215	0.09%
2019/07/29	1	114.50	0	0.00	113.50	1	1,212	0.08%
2019/07/25	2	114.50	3	114.67	116.00	-1	1,209	-0.08%
2019/07/24	1	112.50	1	110.50	113.50	0	1,199	0.00%
2019/07/23	1.1	110.36	0	0.00	109.00	1.1	1,186	0.09%
2019/07/22	0	0.00	1	109.00	109.00	-1	1,191	-0.08%
2019/07/17	1	109.50	1	109.50	109.50	0	1,266	0.00%
2019/07/16	1	111.00	0	0.00	112.00	1	1,282	0.08%
2019/07/15	1	108.50	1	109.50	110.50	0	1,279	0.00%
2019/07/12	1	108.00	0	0.00	107.50	1	1,325	0.08%
2019/07/10	6	111.92	0	0.00	111.00	6	1,322	0.45%
2019/07/03	0	0.00	1	121.50	121.50	-1	1,368	-0.07%
2019/06/28	1	122.50	1	122.50	121.50	0	1,349	0.00%
2019/06/21	1	123.00	12	124.25	125.00	-11	1,231	-0.89%
2019/06/20	4	118.00	5	119.50	120.50	-1	1,171	-0.09%
2019/06/19	6	116.25	3	116.00	115.50	3	1,136	0.26%
2019/06/13	0	0.00	2	104.25	105.00	-2	1,191	-0.17%
2019/06/06	1	101.50	0	0.00	99.90	1	1,219	0.08%
2019/05/31	1	102.50	0	0.00	103.00	1	1,291	0.08%
2019/05/29	1	99.00	0	0.00	98.30	1	1,313	0.08%
2019/05/28	1	102.00	0	0.00	102.00	1	1,307	0.08%
2019/05/21	0	0.00	1	102.00	104.50	-1	1,480	-0.07%
2019/05/16	1	103.00	0	0.00	103.50	1	1,514	0.07%
2019/05/14	2	104.00	0	0.00	106.00	2	1,619	0.12%
2019/05/13	1	105.50	0	0.00	105.50	1	1,656	0.06%
2019/05/10	0	0.00	1	110.50	109.00	-1	1,666	-0.06%
2019/05/09	2	110.50	1	111.00	110.00	1	1,670	0.06%
2019/05/07	10	113.75	0	0.00	113.50	10	1,715	0.58%
2019/05/06	1	115.50	0	0.00	115.50	1	1,774	0.06%
2019/05/03	2	118.50	0	0.00	119.00	2	1,782	0.11%
2019/04/30	1	117.50	0	0.00	117.50	1	1,806	0.06%
2019/04/29	0	0.00	1	119.00	118.50	-1	1,845	-0.05%
2019/04/25	1	120.00	2	120.75	123.50	-1	1,862	-0.05%
2019/04/24	4	124.38	2	124.75	121.50	2	1,866	0.11%
2019/04/23	1	123.50	1	123.00	123.50	0	1,834	0.00%
2019/04/22	1	122.50	0	0.00	122.00	1	1,841	0.05%
2019/04/19	0	0.00	1	120.00	120.00	-1	1,834	-0.05%
2019/04/18	2	122.25	4	123.50	118.50	-2	1,859	-0.11%
2019/04/17	2	122.75	1	123.50	122.50	1	1,828	0.05%
2019/04/11	4	122.50	1	119.00	119.00	3	1,837	0.16%
2019/04/09	2	123.25	1	124.50	122.50	1	1,827	0.05%
2019/04/02	1	118.50	7	118.50	119.00	-6	1,844	-0.33%
2019/04/01	1	119.00	4	118.50	117.00	-3	1,881	-0.16%
2019/03/25	6	113.58	1	114.00	115.50	5	1,994	0.25%
2019/03/21	8	116.50	0	0.00	116.50	8	2,003	0.40%
2019/03/20	47	116.74	51	117.68	118.00	-4	2,013	-0.20%
2019/03/18	5	110.00	0	0.00	110.50	5	2,006	0.25%
2019/03/15	0	0.00	1	113.50	112.00	-1	2,045	-0.05%
2019/03/14	3	111.17	1	110.00	110.00	2	2,082	0.10%
2019/03/12	1	113.50	0	0.00	111.50	1	2,168	0.05%
2019/03/08	1	111.00	0	0.00	110.50	1	2,274	0.04%
2019/03/07	0	0.00	1	111.00	110.00	-1	2,342	-0.04%
2019/03/06	3	115.17	0	0.00	113.00	3	2,430	0.12%
2019/03/05	2	117.00	1	117.00	116.00	1	2,512	0.04%
2019/03/04	1	119.00	2	119.50	119.00	-1	2,535	-0.04%
2019/02/27	2	120.00	0	0.00	119.50	2	2,544	0.08%
2019/02/26	1	124.00	1.2	123.64	121.50	-0.2	2,540	-0.01%
2019/02/25	17	122.21	6	122.42	122.00	11	2,547	0.43%
2019/02/22	4	130.13	9	128.83	127.00	-5	2,592	-0.19%
2019/02/21	2	124.75	1	125.00	126.00	1	2,580	0.04%
2019/02/20	5	126.00	2	128.75	125.00	3	2,604	0.12%
2019/02/19	1	124.00	0	0.00	126.00	1	2,637	0.04%
2019/02/18	0	0.00	2	127.75	125.50	-2	2,640	-0.08%
2019/02/15	3	125.83	0	0.00	125.00	3	2,676	0.11%
2019/02/14	7	127.36	12	128.54	128.00	-5	2,701	-0.19%
2019/02/13	19	130.18	37	130.46	132.00	-18	2,692	-0.67%
2019/02/12	8	124.13	12	125.96	125.00	-4	2,668	-0.15%
2019/01/29	5	120.00	5	120.50	120.50	0	2,867	0.00%
2019/01/28	6	124.58	0	0.00	123.00	6	2,907	0.21%
2019/01/25	6	123.17	9	124.17	124.00	-3	3,007	-0.10%
2019/01/24	1	118.50	0	0.00	118.00	1	3,048	0.03%
2019/01/22	6	118.42	0	0.00	117.50	6	3,101	0.19%
2019/01/21	0	0.00	2	119.00	119.50	-2	3,153	-0.06%
2019/01/18	1	112.50	1	112.50	114.50	0	3,148	0.00%
2019/01/17	1	115.50	1	113.50	113.00	0	3,166	0.00%
2019/01/16	1	115.50	0	0.00	114.00	1	3,213	0.03%
2019/01/15	4	115.13	7	115.21	115.50	-3	3,232	-0.09%
2019/01/14	0	0.00	2	112.75	113.00	-2	3,243	-0.06%
2019/01/10	16	118.50	3	120.33	117.00	13	3,276	0.40%
2019/01/09	1	117.00	2	119.00	118.00	-1	3,283	-0.03%
2019/01/08	0	0.00	1	115.50	115.00	-1	3,320	-0.03%
2019/01/04	0	0.00	5	110.00	113.00	-5	3,375	-0.15%
2019/01/03	0	0.00	2	114.50	113.00	-2	3,405	-0.06%
2019/01/02	6	117.83	0	0.00	116.50	6	3,479	0.17%
2018/12/28	1	116.50	1	117.00	118.00	0	3,554	0.00%
2018/12/27	1	118.50	1	119.00	117.50	0	3,591	0.00%
2018/12/26	8	115.50	9	116.17	112.00	-1	3,594	-0.03%
2018/12/25	2	110.75	4	111.50	115.00	-2	3,613	-0.06%
2018/12/24	3	119.00	2	118.50	118.00	1	3,593	0.03%
2018/12/22	3	123.17	2	123.25	124.00	1	3,569	0.03%
2018/12/21	12	121.29	9	122.33	126.00	3	3,639	0.08%
2018/12/20	6	121.75	4	122.13	122.00	2	3,621	0.06%
2018/12/19	3	132.67	2	132.00	130.00	1	3,628	0.03%
2018/12/18	6	133.58	4	133.00	133.00	2	3,598	0.06%
2018/12/17	0	0.00	2	137.50	134.50	-2	3,770	-0.05%
2018/12/14	2	136.25	2	135.25	135.00	0	3,997	0.00%
2018/12/13	8	139.44	7	138.36	139.00	1	4,105	0.02%
2018/12/12	19	141.03	21	139.36	140.50	-2	4,263	-0.05%
2018/12/11	3	134.00	0	0.00	133.50	3	4,294	0.07%
2018/12/07	1	138.00	0	0.00	139.00	1	4,307	0.02%
2018/12/06	3	134.17	1	136.00	130.50	2	4,400	0.05%
2018/12/05	2	139.50	1	141.99	139.50	1	4,404	0.02%
2018/12/04	2	148.50	8	146.81	146.50	-6	4,487	-0.13%
2018/12/03	3	149.00	13	150.31	150.00	-10	4,524	-0.22%
2018/11/30	11	143.23	9	141.89	142.50	2	4,539	0.04%
2018/11/29	13	141.38	8	141.69	140.00	5	4,561	0.11%
2018/11/28	15	131.23	17	131.24	132.00	-2	4,594	-0.04%
2018/11/27	5	124.80	2	125.00	128.00	3	4,522	0.07%
2018/11/26	1	121.50	0	0.00	123.00	1	4,566	0.02%
2018/11/23	8	121.25	2	121.00	120.50	6	4,728	0.13%
2018/11/22	1	125.00	2	122.75	121.50	-1	4,911	-0.02%
2018/11/21	7	126.29	14	126.61	125.50	-7	4,960	-0.14%
2018/11/20	0	0.00	6	119.25	121.00	-6	4,931	-0.12%
2018/11/19	2	118.00	3	118.33	119.00	-1	4,933	-0.02%
2018/11/16	0	0.00	1	117.00	116.00	-1	5,029	-0.02%
2018/11/15	0	0.00	2	116.25	116.50	-2	5,075	-0.04%
2018/11/14	6	114.92	2	115.25	114.50	4	5,099	0.08%
2018/11/13	1	112.50	0	0.00	117.00	1	5,110	0.02%
2018/11/12	4	115.75	3	115.83	116.50	1	5,143	0.02%
2018/11/09	1	113.00	1	115.00	115.00	0	5,172	0.00%
2018/11/08	27	122.48	25	117.16	114.00	2	5,209	0.04%
2018/11/07	9	115.28	10	116.45	119.50	-1	5,139	-0.02%
2018/11/06	0	0.00	12	114.00	109.50	-12	5,093	-0.24%
2018/11/05	13	113.69	10	110.00	117.00	3	5,093	0.06%
2018/11/02	10	114.45	4	114.38	112.00	6	5,059	0.12%
2018/11/01	3	114.00	1	112.50	113.50	2	4,960	0.04%
2018/10/31	11	102.91	2	105.00	105.50	9	4,869	0.18%
2018/10/30	20	96.59	26	96.08	96.20	-6	4,887	-0.12%
2018/10/29	14	97.26	14	97.85	97.20	0	4,966	0.00%
2018/10/26	9	94.61	11	92.75	92.10	-2	4,932	-0.04%
2018/10/25	0	0.00	5	95.98	95.00	-5	4,962	-0.10%
2018/10/24	5	106.80	4	106.38	105.50	1	4,985	0.02%
2018/10/23	6	112.42	1	109.50	109.00	5	4,991	0.10%
2018/10/22	0	0.00	8	116.00	118.00	-8	5,020	-0.16%
2018/10/19	7	112.14	0	0.00	114.50	7	5,166	0.14%
2018/10/18	6	121.33	8	122.44	118.00	-2	5,300	-0.04%
2018/10/17	1	123.00	1	125.00	121.00	0	5,319	0.00%
2018/10/16	8	122.63	9	123.11	121.00	-1	5,339	-0.02%
2018/10/15	4	116.88	2	118.50	118.00	2	5,354	0.04%
2018/10/12	1	116.00	2	116.00	117.00	-1	5,480	-0.02%
2018/10/11	4	113.50	4.5	113.94	112.50	-0.5	5,553	-0.01%
2018/10/09	8	118.69	5	120.00	124.50	3	5,624	0.05%
2018/10/08	2	126.25	0	0.00	118.00	2	5,600	0.04%
2018/10/05	4	132.00	7	133.29	130.00	-3	5,592	-0.05%
2018/10/04	1	141.50	2	140.75	143.50	-1	5,610	-0.02%
2018/10/03	7	139.57	4	141.13	139.00	3	5,632	0.05%
2018/10/02	3	149.67	4	149.75	148.50	-1	5,632	-0.02%
2018/10/01	1	151.00	1	148.50	151.00	0	5,681	0.00%
2018/09/28	5.6	150.45	3	152.17	150.00	2.6	5,755	0.04%
2018/09/27	0	0.00	0.5	152.00	152.00	-0.5	5,850	-0.01%
2018/09/26	3	166.83	0	0.00	163.00	3	5,841	0.05%
2018/09/25	0	0.00	0.5	163.00	163.00	-0.5	5,820	-0.01%
2018/09/12	23	81.28	23	82.36	79.30	0	5,881	0.00%
2018/09/11	56	86.09	42	86.17	85.40	14	5,808	0.24%
2018/09/10	10	91.37	3	92.43	89.60	7	5,642	0.12%
2018/09/07	8	102.65	6	103.17	99.50	2	5,558	0.04%
2018/09/06	2	109.00	4	109.25	108.50	-2	5,410	-0.04%
2018/09/05	4	107.25	2	106.50	105.50	2	5,398	0.04%
2018/09/04	1	106.00	2	106.00	107.50	-1	5,477	-0.02%
2018/09/03	14	104.89	11	105.95	104.50	3	5,508	0.05%
2018/08/31	4	108.51	2	109.50	110.00	2	5,439	0.04%
2018/08/30	9	112.78	4	112.75	111.00	5	5,435	0.09%
2018/08/29	0	0.00	3	110.17	110.50	-3	5,400	-0.06%
2018/08/28	20	110.42	5	110.70	109.00	15	5,469	0.27%
2018/08/27	11.1	112.60	15	111.07	113.00	-3.9	5,437	-0.07%
2018/08/24	13	107.27	9	106.39	107.50	4	5,506	0.07%
2018/08/23	4	112.25	1	112.50	110.50	3	5,728	0.05%
2018/08/22	0	0.00	8	112.44	113.50	-8	5,988	-0.13%
2018/08/21	13	110.19	11	110.68	112.50	2	6,261	0.03%
2018/08/20	12	110.67	2	108.25	109.50	10	6,248	0.16%
2018/08/17	4	119.75	2	119.00	118.00	2	6,190	0.03%
2018/08/16	4	118.38	6	118.92	123.00	-2	6,289	-0.03%
2018/08/15	5	117.90	0	0.00	117.00	5	6,444	0.08%
2018/08/14	5	118.90	3	119.00	121.00	2	6,587	0.03%
2018/08/13	1	118.00	6	119.50	121.00	-5	6,624	-0.08%
2018/08/09	2	132.75	1	133.00	132.00	1	7,007	0.01%
2018/08/08	3	135.00	1	134.00	134.00	2	7,354	0.03%
2018/08/07	2	137.00	3	138.50	138.00	-1	7,725	-0.01%
2018/08/06	1	132.00	2	133.00	133.00	-1	7,937	-0.01%
2018/08/03	3	137.50	1	137.03	138.50	2	8,077	0.02%
2018/08/02	2	140.25	5	140.30	139.00	-3	8,111	-0.04%
2018/08/01	2	144.50	1	146.00	146.00	1	8,123	0.01%
2018/07/30	1	145.00	0	0.00	146.00	1	8,164	0.01%
2018/07/27	0	0.00	0.1	152.00	152.00	-0.1	8,160	0.00%
2018/07/26	2	151.00	16	150.06	148.50	-14	8,187	-0.17%
2018/07/25	27	154.69	16	151.28	150.50	11	8,191	0.13%
2018/07/24	1	143.00	0	0.00	147.00	1	8,093	0.01%
2018/07/23	0	0.00	16	144.00	141.00	-16	8,084	-0.20%
2018/07/20	4	153.50	2	147.50	147.50	2	8,061	0.02%
2018/07/19	4	150.62	7	149.36	149.00	-3	8,046	-0.04%
2018/07/18	8	150.25	8	149.25	148.00	0	8,115	0.00%
2018/07/17	23	155.78	16	156.75	150.50	7	8,119	0.09%
2018/07/16	38	150.04	24	152.17	154.50	14	8,009	0.17%
2018/07/13	1	147.00	20	145.18	144.50	-19	7,954	-0.24%
2018/07/12	8	146.75	6	145.00	144.50	2	7,955	0.03%
2018/07/11	6	143.67	9	145.17	144.00	-3	7,990	-0.04%
2018/07/10	23	144.98	3	144.67	146.50	20	8,057	0.25%
2018/07/09	20	139.03	7	136.71	137.50	13	8,090	0.16%
2018/07/06	1	133.00	7	134.86	136.00	-6	8,131	-0.07%
2018/07/05	12	130.50	5	127.60	124.00	7	8,061	0.09%
2018/07/04	1	129.50	1	129.50	130.50	0	8,035	0.00%
2018/07/03	1	131.50	3	137.67	131.00	-2	7,993	-0.03%
2018/07/02	3	135.50	1.1	141.21	135.50	1.9	7,976	0.02%
2018/06/29	2	142.54	1	141.00	143.50	1	7,958	0.01%
2018/06/28	3	143.33	3	142.17	141.00	0	8,027	0.00%
2018/06/27	2.1	141.57	1	145.50	141.50	1.1	8,014	0.01%
2018/06/26	9	147.06	8	148.31	148.00	1	7,963	0.01%
2018/06/25	0	140.00	8	137.25	139.50	-8	7,839	-0.10%
2018/06/22	2	139.50	0.1	139.00	137.50	1.9	7,868	0.02%
2018/06/21	4	142.63	3	142.83	142.50	1	7,888	0.01%
2018/06/20	5	136.70	3	137.00	138.00	2	7,885	0.03%
2018/06/19	3	146.67	0	0.00	141.00	3	7,857	0.04%
2018/06/15	7	149.71	6	149.42	149.50	1	7,863	0.01%
2018/06/14	5	151.10	3	150.67	151.00	2	7,852	0.03%
2018/06/13	3	155.00	3	157.83	152.00	0	7,893	0.00%
2018/06/12	8.1	160.11	7.1	160.83	157.50	1	7,919	0.01%
2018/06/11	3	156.17	4	157.50	156.50	-1	7,844	-0.01%
2018/06/08	2	151.00	2	153.00	152.00	0	7,821	0.00%
2018/06/07	1.1	156.45	2	158.50	155.00	-0.9	7,821	-0.01%
2018/06/06	11	158.32	11	158.91	157.50	0	7,924	0.00%
2018/06/05	10	154.65	4	162.75	155.50	6	7,934	0.08%
2018/06/04	6	162.75	3	162.33	161.00	3	7,846	0.04%
2018/06/01	3	164.83	5	162.20	163.00	-2	7,920	-0.03%
2018/05/31	16	174.31	23	173.48	167.00	-7	7,840	-0.09%
2018/05/30	13	167.65	11	168.68	166.00	2	7,513	0.03%
2018/05/29	18	163.94	17.1	166.13	170.50	1	7,233	0.01%
2018/05/28	5.1	155.42	30	154.22	156.00	-24.9	6,888	-0.36%
2018/05/25	13.1	154.65	11	156.77	152.50	2.1	6,767	0.03%
2018/05/24	13	153.69	13	152.62	152.50	0	6,717	0.00%
2018/05/23	36	153.72	38	151.82	155.50	-2	6,582	-0.03%
2018/05/22	4	151.38	3	151.17	147.00	1	6,423	0.02%
2018/05/21	6	158.58	2	159.00	155.50	4	6,377	0.06%
2018/05/18	10	158.85	15	156.93	161.00	-5	6,286	-0.08%
2018/05/17	46.2	162.78	30	155.85	156.00	16.2	6,256	0.26%
2018/05/16	22	162.34	27	165.46	164.00	-5	6,031	-0.08%
2018/05/15	62	163.13	48	161.77	155.00	14	5,701	0.25%
2018/05/14	7	151.14	4	156.00	158.50	3	5,362	0.06%
2018/05/11	7	138.36	7	141.71	144.50	0	5,158	0.00%
2018/05/10	3	127.17	2	128.00	131.50	1	5,014	0.02%
2018/05/09	2	126.75	3	126.67	126.00	-1	4,998	-0.02%
2018/05/08	7	124.14	4	124.63	124.50	3	5,017	0.06%
2018/05/04	0	0.00	1	117.00	116.50	-1	5,091	-0.02%
2018/05/02	0	0.00	1	120.00	121.00	-1	5,214	-0.02%
2018/04/30	0	0.00	10	115.50	117.50	-10	5,271	-0.19%
2018/04/27	2	113.00	0	0.00	115.00	2	5,480	0.04%
2018/04/26	1	117.00	1	111.50	111.50	0	5,617	0.00%
2018/04/25	6	112.42	6	114.50	115.50	0	5,837	0.00%
2018/04/24	43	123.85	44	114.90	114.00	-1	5,980	-0.02%
2018/04/23	1.1	127.94	4	128.00	126.00	-2.9	5,890	-0.05%
2018/04/20	4	127.63	12	126.71	125.50	-8	5,891	-0.14%
2018/04/19	19	129.05	11	129.32	126.50	8	5,958	0.13%
2018/04/18	7	127.00	11	126.41	125.50	-4	5,907	-0.07%
2018/04/17	21	126.50	34	126.76	124.50	-13	5,931	-0.22%
2018/04/16	4	127.00	2	127.25	124.50	2	6,015	0.03%
2018/04/13	11	121.73	19	123.00	124.00	-8	5,975	-0.13%
2018/04/12	19	109.95	7	111.07	113.00	12	6,025	0.20%
2018/04/11	8	117.19	0	0.00	115.50	8	6,084	0.13%
2018/04/10	3	117.67	1	117.50	117.50	2	6,128	0.03%
2018/04/09	6	117.50	2	117.25	117.50	4	6,229	0.06%
2018/04/02	0	0.00	1	119.50	119.50	-1	6,260	-0.02%
2018/03/31	6	118.42	1	117.50	117.50	5	6,309	0.08%
2018/03/30	2	124.00	1	127.50	123.00	1	6,256	0.02%
2018/03/29	1	123.50	0	0.00	125.50	1	6,272	0.02%
2018/03/28	1	125.00	0	0.00	123.00	1	6,257	0.02%
2018/03/27	3	130.50	1	131.50	128.00	2	6,241	0.03%
2018/03/26	1	129.00	1	129.00	130.50	0	6,241	0.00%
2018/03/23	5	123.00	3	123.83	124.50	2	6,196	0.03%
2018/03/22	11	132.00	6	129.67	129.00	5	6,156	0.08%
2018/03/21	3	136.83	0	0.00	134.50	3	6,083	0.05%
2018/03/20	5	137.60	1	138.00	138.50	4	6,032	0.07%
2018/03/19	7	139.00	4	140.00	138.00	3	6,034	0.05%
2018/03/16	1	138.50	2	140.00	137.50	-1	5,970	-0.02%
2018/03/15	1	138.50	1	137.00	137.00	0	5,882	0.00%
2018/03/14	2	138.00	1	139.00	137.00	1	5,880	0.02%
2018/03/13	1	142.00	0	0.00	139.00	1	5,880	0.02%
2018/03/12	4	141.50	5	143.80	141.00	-1	5,843	-0.02%
2018/03/09	1	139.00	1	138.00	138.00	0	5,710	0.00%
2018/03/08	0	0.00	1	137.50	136.00	-1	5,679	-0.02%
2018/03/07	7	138.93	5	135.90	134.50	2	5,707	0.04%
2018/03/06	1	133.50	3	133.50	135.00	-2	5,610	-0.04%
2018/03/05	0	0.00	1	131.00	130.00	-1	5,559	-0.02%
2018/02/27	2	131.00	1	136.00	130.50	1	5,616	0.02%
2018/02/26	3	136.50	5	137.80	133.00	-2	5,624	-0.04%
2018/02/23	3	137.00	2	134.50	132.50	1	5,562	0.02%
2018/02/22	9	134.78	5	134.90	134.00	4	5,607	0.07%
2018/02/21	1	134.50	4	135.63	135.50	-3	5,702	-0.05%
2018/02/12	0	0.00	1	128.50	126.00	-1	5,640	-0.02%
2018/02/09	0	0.00	2	118.00	127.00	-2	5,605	-0.04%
2018/02/08	7	126.21	8	125.81	123.00	-1	5,521	-0.02%
2018/02/06	1	122.00	1	117.00	115.50	0	5,576	0.00%
2018/02/05	3	125.17	2	127.00	128.00	1	5,612	0.02%
2018/02/02	0	0.00	18	132.53	132.00	-18	5,617	-0.32%
2018/01/31	0	0.00	1	129.50	132.00	-1	5,521	-0.02%
2018/01/30	2	134.50	3	135.00	132.00	-1	5,482	-0.02%
2018/01/29	2	130.00	4	131.63	130.00	-2	5,404	-0.04%
2018/01/26	5	127.90	2	129.50	127.00	3	5,374	0.06%
2018/01/25	4	136.88	3	136.17	134.00	1	5,288	0.02%
2018/01/24	3	141.33	5	143.90	140.50	-2	5,230	-0.04%
2018/01/23	21	145.76	23	141.96	140.00	-2	5,153	-0.04%
2018/01/22	10	135.50	8	137.31	143.00	2	4,959	0.04%
2018/01/19	36	130.42	17	131.41	130.00	19	4,838	0.39%
2018/01/18	1	118.00	4	125.25	127.00	-3	4,592	-0.07%
2018/01/15	6	114.33	9	115.17	115.50	-3	4,358	-0.07%
2018/01/12	0	0.00	3	116.50	115.50	-3	4,291	-0.07%
2018/01/11	3	113.50	0	0.00	115.50	3	4,279	0.07%
2018/01/10	40	119.13	41	117.13	115.50	-1	4,232	-0.02%
2018/01/09	0	0.00	2	115.00	114.00	-2	4,086	-0.05%
2018/01/08	17	111.56	16	113.78	114.50	1	4,055	0.02%
2018/01/05	0	0.00	23	109.17	110.00	-23	3,879	-0.59%
2018/01/03	3	99.93	18	101.07	101.50	-15	3,718	-0.40%
2018/01/02	5	93.10	8	95.19	92.70	-3	3,622	-0.08%