立積 (4968)-國泰-台中券商分點個股進出

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

立積

(4968)

可現股當沖

股價
193.0
漲跌
▲4.5
漲幅
+2.39%
成交量
1,809張
產業
上市半導體類股▲4.35%
759人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

立積 (4968)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/10/17	7.3	195.00	11.1	192.50	193.00	-3.7	2,874	-0.13%
2024/10/16	4.1	189.62	6	190.00	188.50	-2	2,910	-0.07%
2024/10/15	3.1	193.47	9.4	193.52	193.00	-6.3	2,999	-0.21%
2024/10/14	2.4	186.75	1.6	188.38	191.00	0.8	3,017	0.03%
2024/10/11	4	191.11	6	190.17	187.50	-2	3,028	-0.07%
2024/10/09	13.7	190.96	9.7	189.40	187.50	4	3,067	0.13%
2024/10/08	22.4	192.30	30	192.57	194.50	-7.6	3,129	-0.24%
2024/10/07	7	184.50	7	184.57	185.00	0	3,130	0.00%
2024/10/04	7.1	184.80	6.3	184.71	184.00	0.8	3,260	0.02%
2024/10/01	5.8	189.93	2.1	189.23	189.00	3.7	3,533	0.10%
2024/09/30	11.1	195.35	22	195.68	193.50	-10.9	3,618	-0.30%
2024/09/27	16.3	196.93	20	197.51	199.00	-3.7	3,786	-0.10%
2024/09/26	28.9	201.51	21.8	201.23	199.50	7.1	3,817	0.19%
2024/09/25	30.4	192.56	30.4	193.53	198.00	0	3,735	0.00%
2024/09/24	2	179.00	2.8	180.47	180.00	-0.8	3,683	-0.02%
2024/09/23	0.3	183.00	11	182.18	183.50	-10.7	3,730	-0.29%
2024/09/20	10.3	180.19	9	178.67	179.00	1.3	3,817	0.03%
2024/09/19	13.2	178.99	12.3	178.87	178.50	0.9	3,864	0.02%
2024/09/18	14.7	178.80	5.1	176.17	175.50	9.5	3,926	0.24%
2024/09/16	15.3	182.45	19.2	181.12	183.00	-3.9	4,155	-0.09%
2024/09/13	4.3	171.85	4	169.00	171.50	0.3	4,216	0.01%
2024/09/12	7.7	171.76	5.1	171.02	172.00	2.6	4,406	0.06%
2024/09/11	2.4	162.62	1.1	164.50	166.00	1.3	4,544	0.03%
2024/09/10	6.1	163.18	3.9	165.92	161.00	2.2	4,720	0.05%
2024/09/09	1	164.00	2.5	166.00	167.00	-1.5	4,885	-0.03%
2024/09/06	0.1	165.00	0.3	165.17	165.00	-0.2	5,001	0.00%
2024/09/05	6.7	165.96	9	164.11	163.50	-2.3	5,007	-0.05%
2024/09/04	10.1	165.41	7.1	165.39	162.00	3	5,007	0.06%
2024/09/03	6	177.57	3.1	176.82	176.00	2.9	4,973	0.06%
2024/09/02	4.5	184.76	0.8	182.00	181.00	3.7	4,987	0.07%
2024/08/30	13.9	184.21	9.8	183.57	184.00	4	4,987	0.08%
2024/08/29	4.2	176.64	4.1	179.11	179.00	0.1	4,961	0.00%
2024/08/28	2.6	175.52	0.6	177.00	176.00	2	4,946	0.04%
2024/08/27	6.1	178.73	0	0.00	178.50	6.1	4,930	0.12%
2024/08/26	12.4	183.05	7.6	182.32	180.50	4.8	4,935	0.10%
2024/08/23	2.7	180.17	10.7	179.34	181.50	-8	4,946	-0.16%
2024/08/22	7.2	180.35	0	0.00	180.00	7.2	5,033	0.14%
2024/08/21	8.1	182.14	4.9	180.47	180.00	3.2	5,042	0.06%
2024/08/20	10.1	183.89	6.2	182.77	183.00	3.8	5,049	0.08%
2024/08/19	5.3	182.08	4.6	181.69	182.50	0.7	5,035	0.01%
2024/08/16	3	180.20	4	179.38	179.00	-1	5,025	-0.02%
2024/08/15	6.4	175.64	4	176.75	176.00	2.4	5,013	0.05%
2024/08/14	10.5	178.00	11.2	178.93	177.50	-0.7	5,012	-0.01%
2024/08/13	8.8	175.58	7.5	175.46	174.50	1.3	5,029	0.03%
2024/08/12	4.7	172.81	2.6	174.84	171.50	2.1	5,051	0.04%
2024/08/09	15.6	175.55	7.6	176.77	171.00	7.9	5,001	0.16%
2024/08/08	7.7	172.80	4	171.75	170.50	3.7	4,937	0.08%
2024/08/07	6.7	181.60	4.8	181.44	179.50	1.9	4,902	0.04%
2024/08/06	4.3	174.19	5.2	167.36	172.00	-0.9	4,892	-0.02%
2024/08/05	4	177.05	3.1	178.77	176.50	0.9	4,889	0.02%
2024/08/02	15.5	201.55	6.1	201.23	196.00	9.4	4,955	0.19%
2024/08/01	9.2	217.21	11.3	216.33	216.50	-2.1	4,968	-0.04%
2024/07/31	13	219.50	10.9	220.00	217.00	2.1	4,930	0.04%
2024/07/30	15.8	203.02	28.7	202.63	213.00	-12.9	4,908	-0.26%
2024/07/29	49.8	224.00	22.4	219.69	213.50	27.4	4,846	0.57%
2024/07/26	9.5	232.44	46.6	231.95	237.00	-37.1	4,792	-0.77%
2024/07/23	5.8	218.67	6.6	220.38	222.00	-0.9	4,765	-0.02%
2024/07/22	23.9	221.67	24.1	216.26	213.50	-0.2	4,783	0.00%
2024/07/19	21.5	232.71	17.6	235.24	228.00	4	4,709	0.08%
2024/07/18	0.7	234.99	6.1	235.01	238.00	-5.5	4,664	-0.12%
2024/07/17	10.6	239.12	17	239.38	240.00	-6.5	4,610	-0.14%
2024/07/16	8.7	237.32	13.4	239.24	239.00	-4.8	4,566	-0.10%
2024/07/15	5.5	230.41	12.4	230.87	231.50	-6.8	4,491	-0.15%
2024/07/12	4	225.41	4.5	223.79	225.00	-0.5	4,476	-0.01%
2024/07/11	16.2	229.94	10.2	229.83	225.50	6	4,468	0.13%
2024/07/10	10.7	236.25	13.8	238.06	230.50	-3.1	4,441	-0.07%
2024/07/09	28.9	231.24	15.6	234.90	233.00	13.4	4,350	0.31%
2024/07/08	45.3	233.88	24.2	231.96	230.50	21.1	4,285	0.49%
2024/07/05	46.5	241.86	87.3	242.15	243.00	-40.8	4,168	-0.98%
2024/07/04	11.4	227.33	16.4	230.03	230.50	-5	3,946	-0.13%
2024/07/03	60.5	227.45	11.4	230.04	222.00	49.2	3,858	1.27%
2024/07/02	18.1	226.28	11	224.60	230.00	7.1	3,786	0.19%
2024/07/01	3.5	227.06	5.1	224.65	221.50	-1.6	3,718	-0.04%
2024/06/28	5	233.58	4.2	234.70	229.50	0.9	3,668	0.02%
2024/06/27	13.2	233.06	5.2	233.26	228.50	8.1	3,647	0.22%
2024/06/26	26.3	238.32	24.6	239.50	238.50	1.7	3,604	0.05%
2024/06/25	5.6	232.43	11.4	229.82	233.50	-5.8	3,538	-0.16%
2024/06/24	17.3	238.38	12.4	237.46	236.50	4.9	3,483	0.14%
2024/06/21	43.6	244.32	80.6	245.50	246.00	-37	3,415	-1.08%
2024/06/20	14.5	228.67	25.1	231.01	239.00	-10.7	3,166	-0.34%
2024/06/19	39.1	232.60	19.5	230.49	222.50	19.6	3,064	0.64%
2024/06/18	29.3	234.53	45.3	235.89	233.00	-16	2,909	-0.55%
2024/06/17	59.8	227.29	51.4	229.76	233.50	8.4	2,810	0.30%
2024/06/14	21.4	216.92	34.7	217.46	218.50	-13.3	2,657	-0.50%
2024/06/13	9	202.46	22.2	202.92	204.00	-13.2	2,493	-0.53%
2024/06/12	4.6	188.80	0	190.00	189.50	4.6	2,403	0.19%
2024/06/11	6	189.17	7.4	189.00	190.00	-1.4	2,441	-0.06%
2024/06/07	0.1	183.94	0.1	183.00	184.00	0.1	2,479	0.00%
2024/06/06	5.4	186.85	6.2	183.80	182.00	-0.9	2,579	-0.03%
2024/06/05	1.3	186.69	14.2	188.70	186.00	-12.9	2,611	-0.49%
2024/06/04	13.2	190.14	5.1	192.91	191.00	8.1	2,807	0.29%
2024/06/03	3.2	188.84	2	188.99	186.00	1.2	2,890	0.04%
2024/05/31	4.3	191.76	12	193.96	189.50	-7.7	3,046	-0.25%
2024/05/30	8.3	196.69	4	195.38	192.00	4.3	3,144	0.14%
2024/05/29	2.2	202.23	1	202.00	200.50	1.2	3,481	0.04%
2024/05/28	29.7	205.88	26.3	203.48	203.00	3.4	3,648	0.09%
2024/05/27	6.6	192.78	3.1	193.68	194.50	3.5	3,632	0.10%
2024/05/24	1.8	192.13	3.2	190.87	193.50	-1.4	3,670	-0.04%
2024/05/23	2.1	187.05	1.1	184.05	188.00	1	3,683	0.03%
2024/05/22	3	188.50	1	189.00	188.50	2	3,766	0.05%
2024/05/21	1	185.50	1	188.00	186.00	0	3,882	0.00%
2024/05/20	3.2	188.95	2	188.75	189.00	1.2	4,057	0.03%
2024/05/17	4.5	192.04	0.3	191.25	190.50	4.2	4,159	0.10%
2024/05/16	7.5	188.88	14.3	191.20	197.00	-6.8	4,363	-0.16%
2024/05/15	0	180.00	0	0.00	180.50	0	4,470	0.00%
2024/05/14	0	181.00	3	176.00	182.00	-3	4,643	-0.06%
2024/05/13	8.1	182.08	5	177.40	177.00	3.1	4,748	0.06%
2024/05/10	5.1	181.11	3.3	183.25	182.00	1.8	4,932	0.04%
2024/05/09	21.4	189.32	16.5	186.17	185.50	4.9	4,993	0.10%
2024/05/08	9.6	195.43	14	196.75	195.00	-4.4	5,055	-0.09%
2024/05/07	10.8	188.48	9.7	189.65	190.50	1.1	5,047	0.02%
2024/05/06	5.1	181.19	1.2	181.75	183.00	3.9	5,173	0.08%
2024/05/03	1	185.00	3	186.17	183.00	-2	5,293	-0.04%
2024/05/02	13	183.04	12.1	183.06	183.50	0.9	5,275	0.02%
2024/04/30	21.8	184.77	19	183.79	183.50	2.8	5,280	0.05%
2024/04/29	15.9	178.87	19.1	179.29	180.00	-3.2	5,265	-0.06%
2024/04/26	6.3	172.02	0.3	170.00	172.50	6	5,262	0.11%
2024/04/25	0.3	167.21	2.4	165.25	165.00	-2.1	5,235	-0.04%
2024/04/24	1.6	168.51	2.6	167.61	168.50	-1.1	5,244	-0.02%
2024/04/23	1.1	163.94	4.4	163.68	163.50	-3.3	5,269	-0.06%
2024/04/22	6.3	166.13	5.1	165.82	162.50	1.3	5,270	0.02%
2024/04/19	3.2	169.46	5.3	168.90	169.00	-2.1	5,275	-0.04%
2024/04/18	3.7	177.02	1.9	176.38	175.50	1.9	5,266	0.04%
2024/04/17	5.6	174.28	3	174.67	173.00	2.6	5,252	0.05%
2024/04/16	4.2	174.76	4.2	175.17	173.50	0	5,240	0.00%
2024/04/15	2.1	182.52	2.7	184.03	182.00	-0.5	5,234	-0.01%
2024/04/12	3.7	188.34	27.2	187.35	187.00	-23.5	5,289	-0.44%
2024/04/11	15.5	190.68	9	190.67	190.50	6.5	5,311	0.12%
2024/04/10	5.7	190.75	6.6	193.46	192.00	-1	5,358	-0.02%
2024/04/09	7.9	184.33	8.2	183.88	185.00	-0.4	5,387	-0.01%
2024/04/08	34.1	191.56	21	190.14	186.50	13.1	5,378	0.24%
2024/04/03	3.2	203.55	1.1	204.09	205.00	2.1	5,298	0.04%
2024/04/02	3.3	210.87	4	209.00	206.50	-0.7	5,326	-0.01%
2024/04/01	9.7	212.25	5	213.79	211.00	4.7	5,467	0.09%
2024/03/29	2.2	205.13	5	205.80	205.50	-2.9	5,474	-0.05%
2024/03/28	11.8	208.77	11	206.01	204.50	0.8	5,518	0.02%
2024/03/27	2.1	218.13	1.1	215.67	214.00	1	5,602	0.02%
2024/03/26	3.3	217.67	2.5	217.86	216.00	0.8	5,849	0.01%
2024/03/25	5.3	225.38	10.4	223.15	222.00	-5	6,005	-0.08%
2024/03/22	4.2	221.74	12.6	222.80	225.00	-8.4	6,016	-0.14%
2024/03/21	27.9	214.83	19.5	217.05	219.00	8.5	6,006	0.14%
2024/03/20	13.7	219.00	33.9	216.98	215.50	-20.2	6,018	-0.34%
2024/03/19	8.6	225.36	5.5	226.77	223.00	3.1	5,994	0.05%
2024/03/18	13.2	225.49	7.5	225.43	230.00	5.8	5,978	0.10%
2024/03/15	3.1	224.38	3.3	226.64	223.00	-0.1	6,030	0.00%
2024/03/14	12.2	223.70	11.3	222.94	222.50	0.9	6,039	0.02%
2024/03/13	35.3	233.23	32.1	229.71	229.00	3.2	6,024	0.05%
2024/03/12	37.6	233.77	48.6	231.92	235.50	-11	5,997	-0.18%
2024/03/11	16.5	225.13	11.1	225.14	223.00	5.4	5,931	0.09%
2024/03/08	38.6	235.91	49.9	232.67	224.50	-11.3	5,921	-0.19%
2024/03/07	34.1	236.22	42.7	236.43	235.00	-8.6	5,807	-0.15%
2024/03/06	53.7	233.42	56.5	234.93	234.00	-2.9	5,830	-0.05%
2024/03/05	15.6	223.19	56.5	222.79	227.00	-41	5,712	-0.72%
2024/03/04	135.8	230.37	69.1	229.73	223.50	66.8	5,662	1.18%	大買/
2024/03/01	27	237.61	41.5	240.77	248.00	-14.5	5,407	-0.27%
2024/02/29	34.6	224.70	15.2	224.80	225.50	19.4	5,275	0.37%
2024/02/27	19.5	220.38	19.4	220.34	221.00	0.1	5,326	0.00%
2024/02/26	6.2	220.90	2	220.25	222.00	4.2	5,391	0.08%
2024/02/23	31.1	225.23	26.4	226.78	223.50	4.7	5,379	0.09%
2024/02/22	44.3	230.76	34.6	230.11	226.00	9.7	5,334	0.18%
2024/02/21	65.2	228.23	68.1	228.68	230.00	-3	5,268	-0.06%
2024/02/20	34.2	217.74	36.9	218.12	222.00	-2.7	5,102	-0.05%
2024/02/19	49.6	221.79	39.4	221.36	222.00	10.2	4,983	0.20%
2024/02/16	31.3	209.75	51.9	216.31	218.00	-20.7	4,747	-0.44%
2024/02/15	23.2	196.37	42.6	191.73	198.50	-19.4	4,587	-0.42%
2024/02/05	20.5	184.87	20.1	187.03	180.50	0.4	4,454	0.01%
2024/02/02	25.2	185.82	53.9	185.75	188.00	-28.7	4,347	-0.66%
2024/02/01	36.5	177.91	31	176.40	176.00	5.5	4,161	0.13%
2024/01/31	42.6	176.40	39.7	176.80	179.00	3	4,108	0.07%
2024/01/30	14.4	169.54	14.2	171.04	171.00	0.2	4,033	0.01%
2024/01/29	74.1	181.53	59.4	180.56	175.50	14.7	3,982	0.37%
2024/01/26	19.6	174.56	24.1	177.37	176.00	-4.5	3,783	-0.12%
2024/01/25	1.2	168.24	1.2	169.21	168.50	-0.1	3,656	0.00%
2024/01/24	7.4	173.95	3.3	172.38	171.50	4.1	3,664	0.11%
2024/01/23	22.2	173.58	21	173.33	173.00	1.1	3,649	0.03%
2024/01/22	2.1	171.32	8.3	169.94	172.00	-6.1	3,623	-0.17%
2024/01/19	2.1	160.21	6	159.58	161.00	-3.9	3,609	-0.11%
2024/01/18	1.4	163.95	4.1	161.77	160.00	-2.7	3,614	-0.08%
2024/01/17	3.7	163.73	4.5	163.29	163.50	-0.8	3,621	-0.02%
2024/01/16	4.5	166.77	17	166.56	166.50	-12.5	3,605	-0.35%
2024/01/15	22.3	169.87	1	168.50	169.00	21.3	3,611	0.59%
2024/01/12	4.6	165.72	32	166.13	164.50	-27.5	3,603	-0.76%
2024/01/11	3.4	165.97	51	165.20	168.00	-47.6	3,607	-1.32%
2024/01/10	0	166.75	0.7	165.57	165.50	-0.7	3,605	-0.02%
2024/01/09	10.8	166.96	32	167.13	165.50	-21.2	3,618	-0.59%
2024/01/08	8.7	171.05	6	170.50	168.50	2.7	3,635	0.07%
2024/01/05	8.3	165.74	9	165.50	166.00	-0.7	3,610	-0.02%
2024/01/04	15	166.35	8	165.81	164.00	7	3,627	0.19%
2024/01/03	20.4	175.75	3.2	172.94	171.00	17.2	3,602	0.48%
2024/01/02	3	181.83	8.3	182.88	182.00	-5.3	3,536	-0.15%
2023/12/29	10.1	185.01	4.1	185.77	184.00	6	3,510	0.17%
2023/12/28	12.2	188.76	10	188.65	186.00	2.2	3,481	0.06%
2023/12/27	43.4	187.22	40	188.04	190.00	3.4	3,454	0.10%
2023/12/26	42.3	189.42	27.3	189.00	191.00	15	3,299	0.45%
2023/12/25	33.1	188.90	28.1	189.30	189.00	5	3,261	0.15%
2023/12/22	101.3	188.51	54.1	188.17	189.00	47.2	3,204	1.47%	大買/
2023/12/21	82.2	183.59	106.6	184.34	187.00	-24.4	3,084	-0.79%	大賣/
2023/12/20	28.1	177.86	24.1	176.49	180.00	4	2,826	0.14%
2023/12/19	7.7	166.52	7	165.79	164.00	0.7	2,678	0.03%
2023/12/18	7.3	168.84	3.4	169.04	168.50	3.9	2,651	0.15%
2023/12/15	4.7	172.55	13.3	172.39	172.00	-8.6	2,633	-0.33%
2023/12/14	5.1	169.00	4.8	168.89	170.00	0.3	2,593	0.01%
2023/12/13	4.4	169.11	6.1	169.09	168.50	-1.7	2,560	-0.07%
2023/12/12	14.7	170.11	10.3	171.91	168.00	4.4	2,549	0.17%
2023/12/11	17.5	169.28	3	170.49	168.50	14.5	2,474	0.58%
2023/12/08	3	169.50	11.2	169.61	169.00	-8.2	2,438	-0.34%
2023/12/07	4.7	168.88	2	166.52	166.00	2.7	2,409	0.11%
2023/12/06	23.6	170.81	8	170.75	169.50	15.5	2,376	0.65%
2023/12/05	3.3	169.58	6.2	170.15	169.50	-2.9	2,351	-0.12%
2023/12/04	41.3	173.82	25.3	173.14	172.00	16	2,310	0.69%
2023/12/01	11.2	168.73	14	167.00	167.50	-2.9	2,252	-0.13%
2023/11/30	8	163.94	6.4	162.59	162.50	1.6	2,142	0.08%
2023/11/29	10.5	164.97	20.2	165.62	167.00	-9.8	2,094	-0.47%
2023/11/28	21.3	160.41	19.1	162.18	165.00	2.2	2,040	0.11%
2023/11/27	31.3	158.01	50	158.24	157.50	-18.7	1,943	-0.96%
2023/11/24	27.6	156.04	34.3	156.89	159.50	-6.8	1,876	-0.36%
2023/11/22	1.1	146.05	2	147.98	148.00	-1	1,626	-0.06%
2023/11/21	6.1	145.65	9	145.12	145.00	-2.9	1,605	-0.18%
2023/11/20	21.3	144.54	22	142.95	142.50	-0.8	1,567	-0.05%
2023/11/17	1.1	137.48	2	137.50	137.50	-1	1,504	-0.06%
2023/11/16	0	134.50	0	0.00	134.50	0	1,492	0.00%
2023/11/15	3.1	136.15	2	135.25	136.00	1.1	1,496	0.07%
2023/11/14	1	133.00	4	133.43	135.00	-3	1,485	-0.20%
2023/11/13	12	136.79	9	134.89	134.00	3	1,499	0.20%
2023/11/10	2	132.75	1	133.00	132.00	1	1,467	0.07%
2023/11/09	4	133.75	2.5	134.78	133.00	1.5	1,475	0.10%
2023/11/08	4.7	133.14	8	134.81	135.00	-3.4	1,480	-0.23%
2023/11/07	4.7	131.98	4.5	132.40	132.00	0.2	1,480	0.01%
2023/11/06	9.2	127.25	7.5	127.27	128.00	1.7	1,461	0.12%
2023/11/03	0.5	122.39	1.4	121.79	122.00	-0.9	1,439	-0.06%
2023/11/02	2.1	121.01	3	120.83	121.50	-0.9	1,466	-0.06%
2023/11/01	3.4	118.74	2	118.75	118.50	1.4	1,475	0.10%
2023/10/31	2.6	116.74	0	0.00	115.00	2.6	1,474	0.18%
2023/10/30	3	122.32	2	121.50	120.50	1	1,478	0.07%
2023/10/27	1.2	120.78	5	116.20	120.50	-3.8	1,486	-0.25%
2023/10/26	1.3	122.38	1.3	124.38	121.00	0	1,480	0.00%
2023/10/25	0	127.00	0	0.00	127.00	0	1,510	0.00%
2023/10/24	2.3	126.00	0	0.00	125.50	2.3	1,544	0.15%
2023/10/23	1	127.03	0	128.00	126.00	1	1,580	0.06%
2023/10/20	3.1	128.47	4	129.86	129.50	-0.9	1,602	-0.06%
2023/10/19	1.2	129.72	2	131.00	129.50	-0.8	1,631	-0.05%
2023/10/18	4.1	131.42	11	132.41	131.00	-6.9	1,654	-0.42%
2023/10/17	3.2	133.43	3	132.67	132.00	0.2	1,671	0.01%
2023/10/16	15.2	133.01	5.1	133.62	134.00	10.1	1,706	0.59%
2023/10/13	8.6	137.22	2.4	139.72	137.50	6.2	1,718	0.36%
2023/10/12	2	141.01	4	141.13	142.00	-2	1,719	-0.12%
2023/10/11	2.3	141.62	4.1	136.08	135.00	-1.8	1,726	-0.10%
2023/10/06	3	142.84	1	146.00	145.50	2	1,766	0.11%
2023/10/05	3	146.66	3.3	146.86	147.00	-0.3	1,867	-0.01%
2023/10/04	1	144.00	2	143.75	143.00	-1	2,068	-0.05%
2023/10/03	10.3	148.81	3	148.50	146.50	7.3	2,201	0.33%
2023/10/02	3.2	146.02	0	0.00	145.00	3.2	2,330	0.14%
2023/09/28	1.1	142.59	1	144.00	144.50	0.1	2,448	0.00%
2023/09/27	2	142.25	1	142.50	142.00	1	2,613	0.04%
2023/09/26	1.1	144.94	1	147.00	143.00	0.1	2,668	0.01%
2023/09/25	0	148.00	0	0.00	148.00	0	2,731	0.00%
2023/09/22	3.1	143.38	2.1	144.05	145.50	1	2,784	0.04%
2023/09/21	2.1	145.02	2	145.00	143.50	0.1	2,858	0.00%
2023/09/20	4.6	150.03	1.6	147.33	147.00	3.1	2,878	0.11%
2023/09/19	0.1	151.65	0	0.00	150.00	0.1	2,925	0.00%
2023/09/18	2	158.00	1.3	157.00	156.00	0.7	2,941	0.03%
2023/09/15	3.1	158.48	2.2	157.66	158.00	0.9	2,989	0.03%
2023/09/14	2.2	158.24	2	159.50	159.00	0.2	3,038	0.01%
2023/09/13	1	153.95	1	152.50	156.00	0	3,114	0.00%
2023/09/12	5.1	155.07	0	0.00	153.50	5.1	3,163	0.16%
2023/09/11	3	158.48	3.5	156.86	156.00	-0.5	3,258	-0.01%
2023/09/08	1	162.01	5	162.40	162.00	-4	3,342	-0.12%
2023/09/07	1	161.50	5.5	160.21	160.00	-4.5	3,545	-0.13%
2023/09/06	17.1	158.54	21	157.69	160.50	-3.9	3,892	-0.10%
2023/09/05	3	159.00	4.1	160.38	161.50	-1.1	4,053	-0.03%
2023/09/04	1.4	156.33	1	156.50	157.00	0.4	4,157	0.01%
2023/09/01	2	154.75	4	155.50	155.50	-2	4,221	-0.05%
2023/08/31	2.5	153.82	2	155.25	155.50	0.5	4,289	0.01%
2023/08/30	4	152.10	5	151.60	151.00	-1	4,327	-0.02%
2023/08/29	2	150.00	1	150.00	150.00	1	4,484	0.02%
2023/08/28	0	147.25	1	148.00	146.50	-1	4,559	-0.02%
2023/08/25	0	146.78	4	145.75	146.50	-4	4,685	-0.08%
2023/08/24	1	145.46	2	144.50	144.50	-1	4,842	-0.02%
2023/08/23	0	145.89	2	145.50	145.00	-2	4,912	-0.04%
2023/08/22	0	147.50	2	147.00	147.00	-2	5,011	-0.04%
2023/08/21	2	146.99	0	0.00	147.50	2	5,048	0.04%
2023/08/18	0	149.50	0	0.00	147.50	0	5,123	0.00%
2023/08/17	1.1	151.00	1	152.00	151.00	0.1	5,153	0.00%
2023/08/16	3	147.01	6	147.25	148.50	-3	5,175	-0.06%
2023/08/15	2.2	148.44	1	147.50	147.50	1.2	5,244	0.02%
2023/08/14	2.2	148.87	1	147.00	147.50	1.2	5,382	0.02%
2023/08/11	9	152.51	5.1	152.78	152.00	3.9	5,447	0.07%
2023/08/10	8.2	158.45	8	158.56	155.00	0.2	5,494	0.00%
2023/08/09	4.8	160.61	4.3	160.68	159.50	0.5	5,560	0.01%
2023/08/08	6.5	165.00	7.4	165.47	162.50	-0.9	5,626	-0.02%
2023/08/07	10	163.50	8	163.13	162.50	2	5,738	0.04%
2023/08/04	12.1	158.13	5.3	160.17	163.00	6.8	5,905	0.12%
2023/08/02	9.2	159.58	13.8	159.90	157.50	-4.5	6,067	-0.07%
2023/08/01	7.4	159.74	5	160.30	158.50	2.4	6,146	0.04%
2023/07/31	10.4	164.30	6	163.92	161.00	4.4	6,335	0.07%
2023/07/28	12.8	162.98	15.1	164.00	166.50	-2.3	6,543	-0.04%
2023/07/27	20.2	161.09	20	159.20	164.00	0.2	6,932	0.00%
2023/07/26	23.3	161.43	25.2	158.85	157.00	-1.9	7,101	-0.03%
2023/07/25	62.2	163.73	14	164.21	165.00	48.2	7,402	0.65%
2023/07/24	7.6	164.13	7	165.57	163.00	0.6	7,605	0.01%
2023/07/21	11.1	167.25	9.6	166.69	167.50	1.5	7,798	0.02%
2023/07/20	4.4	170.16	4.6	170.40	169.50	-0.1	8,084	0.00%
2023/07/19	21.5	171.20	17.4	171.44	171.50	4.1	8,296	0.05%
2023/07/18	10	174.49	6	173.42	172.00	4	8,703	0.05%
2023/07/17	18.5	178.21	27.5	177.83	176.50	-9.1	8,842	-0.10%
2023/07/14	21.6	179.16	26.1	178.55	177.00	-4.5	8,947	-0.05%
2023/07/13	37.1	180.95	25.2	182.18	178.50	11.9	9,155	0.13%
2023/07/12	48.1	185.55	40.3	185.20	182.50	7.8	9,582	0.08%
2023/07/11	34.2	192.63	49.4	193.46	192.00	-15.2	9,750	-0.16%
2023/07/10	17	187.12	38.8	187.33	186.00	-21.7	9,716	-0.22%
2023/07/07	54.6	179.05	37	178.08	181.00	17.5	9,930	0.18%
2023/07/06	33.1	183.53	35.1	183.80	186.00	-2	10,098	-0.02%
2023/07/05	22.3	183.74	23.2	183.43	182.00	-0.9	10,435	-0.01%
2023/07/04	4.1	177.88	7.1	178.23	178.00	-3.1	10,587	-0.03%
2023/07/03	15.3	177.86	13.4	177.28	175.00	1.9	10,700	0.02%
2023/06/30	5.2	174.27	7	175.07	177.00	-1.8	10,678	-0.02%
2023/06/29	30.7	174.24	26.1	174.43	172.00	4.6	10,648	0.04%
2023/06/28	2.8	170.97	0	0.00	170.50	2.8	10,581	0.03%
2023/06/27	11.4	174.69	8.3	174.65	171.50	3.1	10,597	0.03%
2023/06/26	4.3	174.08	5.6	173.69	174.50	-1.3	10,547	-0.01%
2023/06/21	16	175.25	10	175.70	175.00	6	10,541	0.06%
2023/06/20	24	178.28	24.1	178.14	176.00	0	10,498	0.00%
2023/06/19	17.1	179.38	19	179.08	181.00	-1.9	10,452	-0.02%
2023/06/16	9.9	184.76	13	184.85	184.00	-3.1	10,375	-0.03%
2023/06/15	24.2	186.72	23.3	186.60	184.50	0.9	10,331	0.01%
2023/06/14	31.5	183.77	19.7	182.80	186.50	11.8	10,236	0.12%
2023/06/13	51.7	185.71	43.6	185.07	183.00	8.1	10,153	0.08%
2023/06/12	99.9	193.77	65.6	193.44	191.00	34.3	9,945	0.35%
2023/06/09	34.7	178.70	49.1	179.69	180.50	-14.4	9,598	-0.15%
2023/06/08	27.9	174.99	34.1	175.31	175.50	-6.3	9,416	-0.07%
2023/06/07	7.5	168.36	8	168.44	171.00	-0.5	9,315	-0.01%
2023/06/06	26.9	165.00	17.2	166.81	164.50	9.7	9,266	0.10%
2023/06/05	8	172.87	10.2	174.23	170.50	-2.2	9,210	-0.02%
2023/06/02	29.5	179.33	33.7	177.17	174.00	-4.2	9,240	-0.05%
2023/06/01	7.2	175.76	10	175.80	178.00	-2.8	9,102	-0.03%
2023/05/31	34.4	176.11	36.1	174.67	174.00	-1.7	9,047	-0.02%
2023/05/30	38.2	174.83	39	175.21	174.50	-0.8	8,946	-0.01%
2023/05/29	8.1	167.21	14	168.00	170.00	-5.9	8,829	-0.07%
2023/05/26	16.3	163.82	6.2	166.61	161.00	10.1	8,912	0.11%
2023/05/25	14.3	168.21	11.3	168.58	167.00	3	8,939	0.03%
2023/05/24	16.3	170.16	15.8	169.95	168.00	0.5	8,972	0.01%
2023/05/23	3.2	170.36	2	171.50	169.00	1.2	9,168	0.01%
2023/05/22	6.2	170.67	8	170.38	171.50	-1.8	9,301	-0.02%
2023/05/19	7.4	168.50	16	169.09	169.00	-8.6	9,282	-0.09%
2023/05/18	21.7	171.01	38	172.41	172.00	-16.3	9,219	-0.18%
2023/05/17	18.4	165.60	14	165.36	166.50	4.4	9,089	0.05%
2023/05/16	10	163.35	12	164.21	160.50	-2	9,026	-0.02%
2023/05/15	17.5	163.98	27	166.35	163.00	-9.5	8,991	-0.11%
2023/05/12	18	169.92	8	170.19	172.00	10	8,994	0.11%
2023/05/11	40	171.35	28.6	170.13	168.50	11.4	9,073	0.13%
2023/05/10	34.1	175.59	34.2	175.06	174.50	0	8,986	0.00%
2023/05/09	36.5	172.62	49.1	172.38	175.00	-12.6	8,819	-0.14%
2023/05/08	33.3	174.33	32	174.44	173.50	1.3	8,661	0.02%
2023/05/05	155.1	173.35	146.4	172.71	171.00	8.7	8,602	0.10%	大買/大賣/
2023/05/04	83.2	172.54	75	171.10	169.00	8.2	8,483	0.10%
2023/05/03	152.3	184.60	115.3	182.37	177.00	37	8,314	0.45%	大買/大賣/
2023/05/02	29.1	181.54	48.1	183.53	187.50	-19	7,956	-0.24%
2023/04/28	124.3	165.30	151.6	168.01	170.50	-27.3	7,796	-0.35%	大買/大賣/
2023/04/27	75.3	160.09	68	160.61	158.00	7.2	7,464	0.10%
2023/04/26	71.1	164.43	84.2	165.26	167.00	-13.1	7,261	-0.18%
2023/04/25	72.8	174.33	52	171.15	169.00	20.8	7,084	0.29%
2023/04/24	44.6	180.96	41.3	180.06	179.00	3.3	6,806	0.05%
2023/04/21	121.7	179.50	119.5	179.76	177.50	2.3	6,606	0.03%	大買/大賣/
2023/04/20	27.5	175.86	47.2	174.76	172.50	-19.7	6,320	-0.31%
2023/04/19	21.1	179.60	38.1	180.22	182.50	-17	6,241	-0.27%
2023/04/18	76.8	181.78	67.2	180.87	179.00	9.6	6,223	0.15%
2023/04/17	148.2	180.46	156.8	181.76	179.50	-8.6	6,223	-0.14%	大買/大賣/
2023/04/14	58.7	164.30	61.6	166.55	171.00	-2.9	5,844	-0.05%
2023/04/13	49.6	163.88	38.2	164.00	163.00	11.5	5,569	0.21%
2023/04/12	96.1	167.46	73.8	166.66	165.00	22.2	5,449	0.41%
2023/04/11	79.3	159.18	78.4	157.79	165.00	0.9	5,282	0.02%
2023/04/10	144.1	151.24	105.5	151.12	150.00	38.6	5,191	0.74%	大買/大賣/
2023/04/07	44.4	144.14	112.4	144.82	147.50	-68.1	4,778	-1.42%	大賣/
2023/04/06	19.8	132.78	27.8	132.67	134.50	-8	4,473	-0.18%
2023/03/31	3.4	125.95	10	125.45	125.50	-6.6	4,315	-0.15%
2023/03/30	2.6	122.34	4.2	122.65	122.00	-1.6	4,280	-0.04%
2023/03/29	5.6	120.90	5.4	120.46	121.00	0.2	4,263	0.00%
2023/03/28	7.9	121.82	25.7	124.68	122.00	-17.8	4,247	-0.42%
2023/03/27	2.1	128.00	2.2	128.10	127.00	-0.1	4,215	0.00%
2023/03/24	7.1	129.57	3.1	130.49	129.00	4	4,236	0.09%
2023/03/23	5.8	128.23	2	128.99	128.00	3.8	4,220	0.09%
2023/03/22	11	129.00	2	129.50	129.00	9	4,233	0.21%
2023/03/21	11.1	128.91	0	0.00	128.00	11.1	4,245	0.26%
2023/03/20	1.3	129.52	1	130.00	129.50	0.2	4,251	0.01%
2023/03/17	17.3	127.46	13	128.54	129.50	4.3	4,261	0.10%
2023/03/16	3.2	126.02	4.6	125.96	125.00	-1.4	4,274	-0.03%
2023/03/15	3.3	128.62	2	129.25	126.50	1.3	4,298	0.03%
2023/03/14	0.3	127.50	0	0.00	126.50	0.3	4,323	0.01%
2023/03/13	4	126.50	10.4	125.72	129.00	-6.4	4,349	-0.15%
2023/03/10	8.2	130.32	7	129.36	129.00	1.2	4,432	0.03%
2023/03/09	9.5	133.82	11.3	133.55	133.00	-1.7	4,469	-0.04%
2023/03/08	3.5	134.98	9	134.44	135.50	-5.5	4,519	-0.12%
2023/03/07	26	136.37	23.1	136.55	134.50	3	4,634	0.06%
2023/03/06	1	134.00	3.1	132.84	132.50	-2.1	4,662	-0.04%
2023/03/03	7.2	131.46	4.6	132.39	131.00	2.6	4,830	0.05%
2023/03/02	18.3	131.94	8.2	131.82	131.50	10.1	5,015	0.20%
2023/03/01	4.2	129.58	3.9	130.68	130.50	0.4	5,130	0.01%
2023/02/24	28.5	132.95	13.2	132.86	132.50	15.3	5,129	0.30%
2023/02/23	20.9	142.78	23.2	142.60	141.00	-2.3	5,029	-0.05%
2023/02/22	14.7	138.01	17.1	137.29	135.50	-2.3	4,944	-0.05%
2023/02/21	103.4	142.98	101.9	143.26	141.50	1.5	4,913	0.03%	大買/大賣/
2023/02/20	29.4	137.33	47.3	138.19	140.50	-17.9	4,701	-0.38%
2023/02/17	6.3	126.91	4.5	127.41	128.00	1.9	4,736	0.04%
2023/02/16	2.9	129.19	2.5	129.20	129.00	0.4	4,898	0.01%
2023/02/15	3.2	125.20	2	127.73	126.50	1.1	4,976	0.02%
2023/02/14	17.2	128.56	19	127.71	127.50	-1.9	5,000	-0.04%
2023/02/13	29.3	129.59	24.4	128.89	126.00	4.9	5,051	0.10%
2023/02/10	36	135.24	58	135.18	131.50	-22	5,104	-0.43%
2023/02/09	55.2	137.71	52.4	138.40	138.00	2.8	5,072	0.06%
2023/02/08	15.2	134.53	14.3	134.35	135.00	0.9	5,066	0.02%
2023/02/07	5.1	130.11	4	131.25	130.50	1.1	5,063	0.02%
2023/02/06	5	130.60	5.2	131.39	131.50	-0.1	5,105	0.00%
2023/02/03	14.1	132.64	10.5	133.01	130.50	3.7	5,172	0.07%
2023/02/02	28.2	135.84	24.4	135.77	135.50	3.8	5,197	0.07%
2023/02/01	29.4	134.30	23.4	132.27	136.00	5.9	5,211	0.11%
2023/01/31	45.4	131.15	36.3	130.97	130.50	9.1	5,186	0.17%
2023/01/30	17.5	129.58	25.9	130.41	129.50	-8.4	5,131	-0.16%
2023/01/17	24.3	126.65	13	125.66	124.50	11.3	5,100	0.22%
2023/01/16	9	127.17	20.8	127.77	128.00	-11.8	5,105	-0.23%
2023/01/13	27.5	127.79	41	126.84	125.00	-13.6	5,083	-0.27%
2023/01/12	20.8	129.22	33	128.39	127.50	-12.2	5,045	-0.24%
2023/01/11	10.1	128.19	12.1	128.54	129.00	-2	5,006	-0.04%
2023/01/10	64.2	129.27	62.2	129.11	128.00	2	4,990	0.04%
2023/01/09	56.9	127.41	35	126.44	127.00	21.9	4,837	0.45%
2023/01/06	31.5	125.11	20	124.58	127.50	11.5	4,752	0.24%
2023/01/05	53.6	127.15	65.4	127.83	126.00	-11.8	4,648	-0.25%
2023/01/04	37.1	119.35	37.7	119.12	119.50	-0.6	4,406	-0.01%
2023/01/03	5.1	113.31	8.2	113.35	113.50	-3.1	4,278	-0.07%
2022/12/30	12.8	112.39	48.1	111.62	112.50	-35.2	4,269	-0.82%
2022/12/29	46	116.68	28	118.59	111.50	18	4,260	0.42%
2022/12/28	70.9	122.44	65	122.28	123.50	5.9	4,152	0.14%
2022/12/27	4	116.38	39.2	120.73	122.00	-35.2	3,960	-0.89%
2022/12/26	4.2	111.91	2	111.00	111.00	2.2	3,949	0.05%
2022/12/23	4	111.50	6	109.59	113.50	-2	3,979	-0.05%
2022/12/22	3	111.17	3	112.33	111.00	0	3,984	0.00%
2022/12/21	26	111.31	31	110.18	109.50	-5	3,990	-0.12%
2022/12/20	46.1	112.26	3	114.00	110.00	43.1	3,998	1.08%
2022/12/19	43	116.49	43	115.58	115.50	0	4,002	0.00%
2022/12/16	48	115.98	51	116.38	116.00	-3	4,009	-0.07%
2022/12/15	20	121.50	8	121.25	120.00	12	3,983	0.30%
2022/12/14	16	121.75	4	121.25	123.00	12	3,985	0.30%
2022/12/13	5	120.70	4	119.13	118.50	1	3,964	0.03%
2022/12/12	1	120.50	22	120.11	122.00	-21	3,957	-0.53%
2022/12/09	29	121.71	44	121.86	122.00	-15	3,963	-0.38%
2022/12/08	35.2	122.43	3	121.83	122.00	32.2	3,952	0.81%
2022/12/07	4	123.75	7	123.93	124.00	-3	3,949	-0.08%
2022/12/06	5	129.30	25.1	127.38	126.00	-20.1	3,931	-0.51%
2022/12/05	15	131.43	5	131.20	131.00	10	3,909	0.26%
2022/12/02	33	133.79	31.2	133.51	130.50	1.8	3,879	0.05%
2022/12/01	9	130.11	10	129.50	130.00	-1	3,783	-0.03%
2022/11/30	9.4	130.50	6	129.17	128.50	3.4	3,733	0.09%
2022/11/29	31	132.26	28	132.41	132.50	3	3,683	0.08%
2022/11/28	21	131.24	26.2	131.37	135.50	-5.2	3,547	-0.15%
2022/11/25	40.4	129.08	33.6	128.84	129.50	6.8	3,445	0.20%
2022/11/24	48.3	126.10	48.5	125.96	127.50	-0.2	3,258	-0.01%
2022/11/23	22.5	117.29	54.1	118.63	120.00	-31.5	3,051	-1.03%
2022/11/22	19	112.08	35	113.56	114.00	-16	2,914	-0.55%
2022/11/21	24.3	112.58	24	114.25	111.00	0.3	2,873	0.01%
2022/11/18	17	113.59	8	114.81	111.00	9	2,817	0.32%
2022/11/17	21	114.31	28	113.29	115.00	-7	2,782	-0.25%
2022/11/16	25	112.26	20	112.43	113.50	5	2,741	0.18%
2022/11/15	86	116.21	42	115.79	114.50	44	2,691	1.63%
2022/11/14	43	112.57	54.3	114.83	117.50	-11.3	2,501	-0.45%
2022/11/11	29	110.07	33.1	109.38	107.00	-4.1	2,329	-0.18%
2022/11/10	11.1	103.84	14.7	103.61	105.00	-3.6	2,243	-0.16%
2022/11/09	38	107.20	39	106.54	106.00	-1	2,234	-0.04%
2022/11/08	24	106.27	20.1	106.90	103.50	4	2,208	0.18%
2022/11/07	39	105.54	37	104.73	106.00	2	2,136	0.09%
2022/11/04	49.1	107.13	54.1	105.53	105.00	-5	2,084	-0.24%
2022/11/03	21	100.76	9	101.10	103.50	12	1,955	0.61%
2022/11/02	28.1	101.25	12	101.13	100.00	16.1	1,912	0.84%
2022/11/01	25	101.26	29	103.49	101.00	-4	1,866	-0.22%
2022/10/31	17	90.91	40	93.01	95.40	-23	1,793	-1.28%
2022/10/28	69	93.16	7	91.64	89.80	62	1,731	3.58%
2022/10/27	13	93.74	25	94.49	97.10	-12	1,639	-0.73%
2022/10/26	7	90.64	4	90.23	89.20	3	1,601	0.19%
2022/10/25	8	91.72	3.1	91.95	89.10	4.9	1,587	0.31%
2022/10/24	9	96.22	7	95.67	93.70	2	1,591	0.13%
2022/10/20	0	0.00	5	96.80	95.70	-5	1,601	-0.31%
2022/10/19	16	97.70	19	98.76	97.70	-3	1,619	-0.19%
2022/10/18	5	96.52	2	96.75	96.50	3	1,642	0.18%
2022/10/17	7	94.22	2	95.40	98.20	5	1,661	0.30%
2022/10/14	2	96.10	15	96.52	97.00	-13	1,653	-0.79%
2022/10/13	9.2	92.43	9	89.48	88.20	0.2	1,657	0.01%
2022/10/12	3	93.21	4	93.23	94.10	-1	1,651	-0.06%
2022/10/11	6.1	97.80	5	98.76	95.10	1.1	1,654	0.07%
2022/10/07	2.2	102.00	3	103.50	102.00	-0.8	1,691	-0.05%
2022/10/06	4	106.50	20.2	106.27	104.50	-16.2	1,744	-0.93%
2022/10/05	49	106.99	34	105.62	103.50	15	1,748	0.86%
2022/10/04	6	102.50	4	102.38	103.00	2	1,729	0.12%
2022/10/03	7	101.29	7	100.67	100.50	0	1,718	0.00%
2022/09/30	6.1	93.72	7	93.49	97.50	-0.9	1,726	-0.05%
2022/09/29	6.1	96.60	2	97.60	93.90	4.1	1,738	0.23%
2022/09/28	4	99.65	6	98.17	96.80	-2	1,775	-0.11%
2022/09/27	2	100.50	2	102.25	102.50	0	1,793	0.00%
2022/09/26	2.5	102.56	5	102.60	100.50	-2.5	1,818	-0.14%
2022/09/23	6.5	108.76	4.4	109.13	108.00	2.1	1,844	0.11%
2022/09/22	1	112.50	4	112.00	112.50	-3	1,853	-0.16%
2022/09/21	2	110.28	1	112.49	113.00	1	1,862	0.05%
2022/09/20	1	112.51	3	113.33	113.00	-2	1,857	-0.11%
2022/09/19	0.2	112.29	0	0.00	112.00	0.2	1,866	0.01%
2022/09/16	1.1	114.16	1	115.00	115.00	0.1	1,859	0.01%
2022/09/15	7	119.28	3	119.33	118.50	4	1,867	0.21%
2022/09/14	14.4	118.63	7	119.57	119.50	7.4	1,876	0.40%
2022/09/13	8	125.38	2	126.75	124.00	6	1,868	0.32%
2022/09/12	2	128.25	3	130.00	128.00	-1	1,874	-0.05%
2022/09/08	8	127.25	2	127.75	127.00	6	1,903	0.32%
2022/09/07	2	125.02	3	127.33	127.00	-1	1,919	-0.05%
2022/09/06	15	129.17	16	129.94	129.50	-1	1,931	-0.05%
2022/09/05	6	130.16	2	129.50	128.50	4	1,953	0.21%
2022/09/02	4.2	136.31	0	0.00	135.00	4.2	1,971	0.21%
2022/09/01	7	138.71	7.1	140.75	136.50	-0.1	1,986	-0.01%
2022/08/31	0	0.00	6	137.17	140.50	-6	1,988	-0.30%
2022/08/30	7	136.86	0	0.00	136.50	7	2,027	0.35%
2022/08/29	8	136.19	4	135.75	135.00	4	2,061	0.19%
2022/08/26	3.1	144.09	0	0.00	142.50	3.1	2,078	0.15%
2022/08/25	0	0.00	1	146.00	146.00	-1	2,107	-0.05%
2022/08/24	2	144.50	3	145.17	144.00	-1	2,179	-0.05%
2022/08/23	0	0.00	2	143.25	143.00	-2	2,251	-0.09%
2022/08/22	7	146.36	23	145.59	142.50	-16	2,276	-0.70%
2022/08/19	6	146.08	8.1	148.00	146.00	-2.1	2,272	-0.09%
2022/08/18	34	145.38	22	143.80	146.50	12	2,277	0.53%
2022/08/17	7.1	145.58	15	145.83	145.00	-7.9	2,264	-0.35%
2022/08/16	15	148.20	19.1	148.58	146.00	-4.1	2,269	-0.18%
2022/08/15	21.1	146.93	11.1	146.95	149.50	10	2,261	0.44%
2022/08/12	25.1	142.12	12	139.79	141.50	13.1	2,226	0.59%
2022/08/11	2.3	135.99	19	135.95	135.50	-16.7	2,227	-0.75%
2022/08/10	3	132.83	2	133.75	132.50	1	2,239	0.04%
2022/08/09	2	138.50	2	137.50	138.50	0	2,241	0.00%
2022/08/08	7	140.14	5	140.00	142.00	2	2,273	0.09%
2022/08/05	1	138.50	4	135.00	138.00	-3	2,282	-0.13%
2022/08/04	2.1	133.96	8	132.94	133.50	-6	2,318	-0.26%
2022/08/03	3	134.33	8	135.63	134.50	-5	2,366	-0.21%
2022/08/02	2	133.75	2.1	134.69	134.50	-0.1	2,414	0.00%
2022/08/01	1.1	137.09	4	137.00	137.50	-2.9	2,439	-0.12%
2022/07/29	7	141.64	17	141.35	141.50	-10	2,486	-0.40%
2022/07/28	20.1	136.69	22	137.41	138.00	-1.9	2,573	-0.07%
2022/07/27	17	138.21	2	135.50	139.00	15	2,654	0.57%
2022/07/26	14	139.64	6	137.42	135.50	8	2,718	0.29%
2022/07/25	7	143.36	14	146.96	141.00	-7	2,804	-0.25%
2022/07/22	31	154.37	63.1	154.07	153.00	-32.1	2,855	-1.13%
2022/07/21	25.1	142.95	11.3	142.78	145.00	13.8	2,868	0.48%
2022/07/20	22.1	140.91	3.1	141.32	139.00	19.1	2,903	0.66%
2022/07/19	1	136.50	7	137.86	136.50	-6	2,934	-0.20%
2022/07/18	6	137.17	1	138.01	138.00	5	3,037	0.16%
2022/07/15	10	134.05	28.2	136.52	136.00	-18.2	3,161	-0.58%
2022/07/14	33.2	129.54	28	128.27	132.00	5.2	3,202	0.16%
2022/07/13	17	125.29	9.1	124.84	123.00	7.9	3,218	0.25%
2022/07/12	8.2	124.56	15	123.60	125.50	-6.8	3,213	-0.21%
2022/07/11	5	132.30	12	132.17	133.00	-7	3,215	-0.22%
2022/07/08	27.1	132.75	13.3	132.47	134.50	13.8	3,316	0.41%
2022/07/07	15	127.19	21	126.41	130.00	-6	3,380	-0.18%
2022/07/06	26.3	127.42	26.2	127.90	125.00	0.2	3,477	0.00%
2022/07/05	13.1	133.88	17	132.47	134.00	-3.9	3,527	-0.11%
2022/07/04	10	134.11	8	132.75	130.50	2	3,546	0.06%
2022/07/01	4	147.13	5.1	152.67	142.50	-1.1	3,539	-0.03%
2022/06/30	5	162.90	3	159.83	158.00	2	3,560	0.06%
2022/06/29	3	172.17	0	0.00	175.00	3	3,593	0.08%
2022/06/28	2.1	179.00	1	180.50	180.50	1.1	3,619	0.03%
2022/06/27	2	181.50	4.5	180.94	182.00	-2.5	3,621	-0.07%
2022/06/24	7	175.64	0	0.00	172.50	7	3,612	0.19%
2022/06/23	8.2	176.77	12.2	173.87	173.00	-3.9	3,616	-0.11%
2022/06/22	6	179.50	3	184.00	177.50	3	3,595	0.08%
2022/06/21	0.2	183.76	5.1	182.51	187.50	-4.9	3,589	-0.14%
2022/06/20	7.1	182.59	4.3	184.83	179.00	2.8	3,580	0.08%
2022/06/17	11.1	191.10	3.2	190.02	191.00	7.9	3,556	0.22%
2022/06/16	7.1	199.58	0.4	204.00	198.50	6.7	3,518	0.19%
2022/06/15	10	204.35	11.1	205.55	200.50	-1	3,508	-0.03%
2022/06/14	17.3	199.40	11.6	201.85	206.50	5.7	3,502	0.16%
2022/06/13	12.9	208.44	8.5	210.36	205.50	4.4	3,474	0.13%
2022/06/10	10.1	216.89	7	216.36	221.00	3.1	3,455	0.09%
2022/06/09	2.7	216.83	1.3	218.12	217.50	1.5	3,443	0.04%
2022/06/08	23.1	222.30	28.3	221.00	218.50	-5.2	3,448	-0.15%
2022/06/07	14.3	221.46	14.1	222.28	221.00	0.2	3,425	0.01%
2022/06/06	5.2	218.44	32	217.34	222.50	-26.8	3,405	-0.79%
2022/06/02	22.3	221.12	7.3	220.79	217.00	14.9	3,412	0.44%
2022/06/01	32.4	223.23	40.7	224.18	222.50	-8.3	3,396	-0.24%
2022/05/31	33.4	219.48	37.9	216.92	217.50	-4.5	3,324	-0.14%
2022/05/30	18	211.00	28	208.82	212.00	-10	3,245	-0.31%
2022/05/27	8.5	201.22	14.2	201.39	201.00	-5.7	3,222	-0.18%
2022/05/26	14.4	203.11	9.2	204.55	197.00	5.1	3,223	0.16%
2022/05/25	9.2	204.40	16	204.97	204.50	-6.8	3,244	-0.21%
2022/05/24	23.3	206.03	15.1	206.04	203.50	8.2	3,278	0.25%
2022/05/23	5.2	209.32	18.4	210.54	210.50	-13.2	3,276	-0.40%
2022/05/20	12.2	209.28	14.1	208.53	206.50	-1.9	3,256	-0.06%
2022/05/19	19	205.71	20.2	207.34	211.50	-1.2	3,248	-0.04%
2022/05/18	31.3	211.49	23.4	209.39	206.50	8	3,249	0.24%
2022/05/17	32.2	207.40	27.5	209.95	212.00	4.7	3,231	0.15%
2022/05/16	26.5	211.45	28.3	210.10	206.00	-1.8	3,210	-0.06%
2022/05/13	10.1	214.26	29.1	215.34	215.00	-19	3,171	-0.60%
2022/05/12	53.5	214.81	47.7	214.79	210.50	5.7	3,154	0.18%
2022/05/11	40.3	215.18	38	215.53	213.00	2.3	3,102	0.07%
2022/05/10	45.4	213.35	34.5	210.11	218.00	10.8	3,046	0.36%
2022/05/09	22.2	208.19	42.2	209.56	208.00	-20	2,991	-0.67%
2022/05/06	35.4	215.54	14.2	214.47	214.50	21.3	2,954	0.72%
2022/05/05	54.2	226.36	59.4	225.47	225.00	-5.2	2,910	-0.18%
2022/05/04	21.1	213.37	23.1	214.81	220.00	-1.9	2,791	-0.07%
2022/05/03	31.2	205.04	29.2	205.29	210.00	2	2,690	0.08%
2022/04/29	35.5	205.83	33.4	203.30	202.50	2.1	2,624	0.08%
2022/04/28	37.2	199.63	43.5	198.33	201.00	-6.3	2,508	-0.25%
2022/04/27	45.4	186.75	40.3	185.14	186.50	5.2	2,447	0.21%
2022/04/26	42.1	198.36	44.5	196.75	195.00	-2.4	2,388	-0.10%
2022/04/25	21.1	201.95	29.5	203.11	199.00	-8.4	2,345	-0.36%
2022/04/22	62.5	216.40	57.2	216.41	215.50	5.3	2,295	0.23%
2022/04/21	53.6	217.67	51.5	215.11	216.00	2.1	2,178	0.09%
2022/04/20	67.1	208.70	44.1	207.93	205.00	23	2,026	1.13%
2022/04/19	33.4	199.61	37.2	200.58	203.50	-3.8	1,946	-0.20%
2022/04/18	11.2	192.25	15.5	191.90	194.00	-4.3	1,877	-0.23%
2022/04/15	19.5	197.81	22.1	196.76	194.00	-2.6	1,831	-0.14%
2022/04/14	57.2	204.90	55.6	206.95	203.00	1.6	1,787	0.09%
2022/04/13	20.5	201.80	21.4	201.89	202.00	-0.9	1,670	-0.05%
2022/04/12	33.3	202.34	47.4	200.89	201.00	-14.1	1,570	-0.90%
2022/04/11	29.8	193.86	23.7	191.06	188.50	6.2	1,427	0.43%
2022/04/08	29.2	186.76	19.5	184.26	192.50	9.6	1,328	0.73%
2022/04/07	5.4	178.21	5.8	179.27	175.00	-0.3	1,274	-0.03%
2022/04/06	9.7	182.30	4.8	180.65	178.50	5	1,241	0.40%
2022/04/01	12.2	191.89	14	192.68	193.00	-1.8	1,176	-0.15%
2022/03/31	8.6	189.48	9.2	189.25	190.00	-0.5	1,118	-0.05%
2022/03/30	5.3	180.42	4.2	181.93	181.50	1	1,095	0.09%
2022/03/29	2.2	176.78	18.1	177.41	176.50	-16	1,102	-1.45%
2022/03/28	3.7	172.59	1.5	173.02	174.50	2.3	1,116	0.20%
2022/03/25	3.2	181.53	2	182.00	179.00	1.2	1,125	0.10%
2022/03/24	2.2	180.70	3	180.67	182.00	-0.8	1,189	-0.07%
2022/03/23	0	0.00	10.1	185.85	186.50	-10.1	1,192	-0.85%
2022/03/22	1	184.51	0.1	184.50	184.50	0.9	1,226	0.08%
2022/03/21	12.2	185.17	3	187.17	184.50	9.2	1,242	0.74%
2022/03/18	2.5	180.88	2.1	182.38	184.50	0.4	1,272	0.03%
2022/03/17	3	180.33	3	181.50	180.00	0	1,275	0.00%
2022/03/16	2.1	174.00	2	177.00	175.00	0.1	1,274	0.00%
2022/03/15	5.4	175.02	0	0.00	174.00	5.4	1,284	0.42%
2022/03/14	3.1	185.32	4	187.75	186.00	-0.9	1,285	-0.07%
2022/03/11	4.3	188.34	4	189.00	188.50	0.3	1,302	0.02%
2022/03/10	16	196.28	19	192.05	195.50	-3	1,319	-0.23%
2022/03/09	4.1	180.70	2	182.99	180.00	2.1	1,318	0.16%
2022/03/08	1.1	184.07	0	0.00	178.50	1.1	1,312	0.08%
2022/03/07	9.6	201.53	2.4	205.17	193.00	7.2	1,294	0.56%
2022/03/04	3.2	211.60	0	212.00	210.00	3.1	1,291	0.24%
2022/03/03	3.5	217.00	0	0.00	215.50	3.5	1,309	0.27%
2022/03/02	17	216.41	15	215.63	216.50	2	1,342	0.15%
2022/03/01	15	218.80	17	215.44	220.00	-2	1,365	-0.15%
2022/02/25	22.1	214.66	20	218.15	213.50	2.1	1,381	0.15%
2022/02/24	12	216.63	9.5	217.07	211.00	2.5	1,364	0.18%
2022/02/23	2	219.47	5	218.00	218.00	-3	1,346	-0.22%
2022/02/22	8.1	212.80	8	214.19	214.00	0.1	1,366	0.00%
2022/02/21	3	212.67	0	0.00	213.50	3	1,421	0.21%
2022/02/18	8.2	214.13	4.2	213.50	216.00	4	1,552	0.26%
2022/02/17	2	222.00	3	223.17	222.00	-1	1,601	-0.06%
2022/02/16	12.1	221.88	10	223.00	220.00	2	1,649	0.12%
2022/02/15	1	221.09	1	225.00	221.00	0	1,689	0.00%
2022/02/14	4.4	223.73	0	0.00	221.50	4.4	1,696	0.26%
2022/02/11	6	234.42	2.2	235.91	232.50	3.8	1,686	0.23%
2022/02/10	1.2	239.80	4.2	235.29	236.00	-3	1,687	-0.18%
2022/02/09	9.4	238.96	11	235.09	239.00	-1.6	1,689	-0.09%
2022/02/08	9.1	231.34	0	0.00	230.50	9.1	1,691	0.54%
2022/02/07	12.1	232.07	16.1	230.44	235.50	-4	1,701	-0.23%
2022/01/26	13	221.00	16	221.84	221.00	-3	1,695	-0.18%
2022/01/25	2	220.01	2	222.01	219.50	0	1,711	0.00%
2022/01/24	5.1	223.20	5	227.35	227.50	0.1	1,730	0.01%
2022/01/21	2.1	240.74	7	241.79	235.50	-4.9	1,759	-0.28%
2022/01/20	21.1	246.08	15.1	249.88	243.00	6	1,846	0.33%
2022/01/19	4	243.27	1	247.00	243.00	3	2,001	0.15%
2022/01/18	8	249.99	5.1	251.72	249.50	3	2,095	0.14%
2022/01/17	1.1	247.57	7.1	244.79	248.00	-6	2,228	-0.27%
2022/01/14	0.1	238.18	2	237.50	236.50	-1.9	2,289	-0.08%
2022/01/13	1	240.00	1	243.00	240.50	0	2,301	0.00%
2022/01/12	3.3	239.93	0	242.50	240.00	3.2	2,317	0.14%
2022/01/11	8.4	251.04	6	252.28	247.50	2.4	2,313	0.10%
2022/01/10	1.7	251.41	3.2	252.03	251.00	-1.5	2,308	-0.07%
2022/01/07	3.2	250.14	2	253.75	254.50	1.2	2,338	0.05%
2022/01/06	5.1	258.01	0	0.00	257.00	5.1	2,353	0.22%
2022/01/05	5.2	261.89	2	264.75	260.00	3.2	2,355	0.13%
2022/01/04	5.1	265.19	2	270.00	264.50	3.1	2,358	0.13%
2022/01/03	3	267.37	3	270.17	266.00	0	2,356	0.00%
2021/12/30	4	274.38	3	274.33	273.00	1	2,356	0.04%
2021/12/29	4	275.75	3	277.00	274.00	1	2,388	0.04%
2021/12/28	6.1	278.17	3	280.17	276.50	3.1	2,405	0.13%
2021/12/27	3.1	276.48	2.1	276.98	277.00	1	2,417	0.04%
2021/12/24	8.2	278.05	7	277.64	275.50	1.2	2,435	0.05%
2021/12/23	6.1	280.13	6.1	281.38	276.50	0	2,464	0.00%
2021/12/22	6.1	286.73	7.1	289.35	282.50	-1	2,458	-0.04%
2021/12/21	6	286.92	6.5	288.39	287.50	-0.5	2,446	-0.02%
2021/12/20	37.3	290.80	40.7	289.49	292.00	-3.4	2,434	-0.14%
2021/12/17	9.6	274.66	6	273.25	280.00	3.6	2,393	0.15%
2021/12/16	9.6	276.86	5.6	278.33	279.50	4	2,467	0.16%
2021/12/15	1	266.00	11.3	266.20	270.00	-10.3	2,444	-0.42%
2021/12/14	7	262.66	6	264.66	260.00	1	2,437	0.04%
2021/12/13	10	261.45	11.2	259.85	261.00	-1.2	2,424	-0.05%
2021/12/10	6.1	257.17	2	258.75	256.50	4.1	2,420	0.17%
2021/12/09	6.2	262.85	6	261.25	264.50	0.2	2,410	0.01%
2021/12/08	11	257.96	6	257.42	256.50	5	2,402	0.21%
2021/12/07	1.3	259.05	3	256.17	256.00	-1.7	2,416	-0.07%
2021/12/06	10.5	264.08	14.2	260.08	260.00	-3.7	2,397	-0.16%
2021/12/03	20.8	274.30	41	269.90	272.50	-20.2	2,375	-0.85%
2021/12/02	10.3	274.21	3.1	274.20	270.00	7.3	2,377	0.31%
2021/12/01	7	278.29	10	279.00	277.50	-3	2,397	-0.13%
2021/11/30	10.2	281.19	10	280.95	275.00	0.2	2,388	0.01%
2021/11/29	6.5	278.42	5.9	280.83	279.00	0.6	2,383	0.03%
2021/11/26	19.1	288.13	8	289.75	284.00	11.1	2,361	0.47%
2021/11/25	13.3	296.45	4.1	294.76	292.00	9.2	2,329	0.39%
2021/11/24	13.7	304.28	1.3	307.46	304.50	12.4	2,297	0.54%
2021/11/23	5.4	317.85	2	311.50	309.50	3.4	2,274	0.15%
2021/11/22	14.2	321.82	6.1	319.92	316.50	8.1	2,266	0.36%
2021/11/19	9.1	329.51	12.8	328.81	326.00	-3.7	2,261	-0.16%
2021/11/18	29.2	340.25	31.2	336.75	328.00	-2	2,230	-0.09%
2021/11/17	70.5	333.31	45.1	334.02	335.00	25.4	2,174	1.17%
2021/11/16	13	322.77	26	325.59	335.50	-13	2,052	-0.64%
2021/11/15	30.1	308.98	25.9	309.09	305.00	4.2	1,998	0.21%
2021/11/12	15	297.57	17.3	302.90	300.00	-2.3	1,987	-0.11%
2021/11/11	1	294.90	2	295.50	294.50	-1	1,949	-0.05%
2021/11/10	3	286.67	4.1	291.61	289.50	-1.1	1,953	-0.06%
2021/11/09	1.3	291.97	2	289.48	289.00	-0.8	1,967	-0.04%
2021/11/08	5.1	287.20	0.2	288.05	286.00	4.9	1,981	0.25%
2021/11/05	4.3	297.45	2	295.74	295.50	2.2	2,009	0.11%
2021/11/04	1.1	297.81	1.2	298.67	296.50	-0.1	2,051	-0.01%
2021/11/03	3	298.33	10	297.45	297.00	-7	2,046	-0.34%
2021/11/02	4.5	295.09	7	296.85	291.00	-2.5	2,075	-0.12%
2021/11/01	17	295.47	10.1	299.78	300.50	6.9	2,108	0.33%
2021/10/29	20.3	292.81	5.2	292.23	288.00	15.1	2,099	0.72%
2021/10/28	29.1	318.65	24	320.77	320.00	5.1	2,062	0.25%
2021/10/27	58.4	324.18	51.1	324.59	327.50	7.3	1,993	0.37%
2021/10/26	17	297.56	19.4	301.68	306.50	-2.3	1,835	-0.13%
2021/10/25	20.5	271.71	15	274.69	279.00	5.4	1,762	0.31%
2021/10/22	7	248.43	10	245.76	254.00	-3	1,638	-0.18%
2021/10/20	4	232.48	2	236.50	224.50	2	1,609	0.12%
2021/10/19	4	233.25	5.5	233.58	233.00	-1.5	1,618	-0.09%
2021/10/18	2	228.50	2	230.48	232.50	0	1,631	0.00%
2021/10/15	4	231.75	3	229.83	226.50	1	1,644	0.06%
2021/10/14	10	231.90	8	230.13	231.00	2	1,633	0.12%
2021/10/13	0	219.32	0	0.00	216.50	0	1,608	0.00%
2021/10/12	7	225.57	3	226.52	224.50	4	1,626	0.24%
2021/10/08	1	217.00	1	220.50	221.50	0	1,646	0.00%
2021/10/07	2	216.50	2	218.00	217.00	0	1,645	0.00%
2021/10/06	7	210.88	8	215.31	212.00	-1	1,668	-0.06%
2021/10/05	3	213.17	3	217.33	219.50	0	1,642	0.00%
2021/10/04	1.1	215.31	1.1	219.67	209.50	0.1	1,632	0.00%
2021/10/01	4.1	226.70	4.3	230.84	220.00	-0.1	1,636	-0.01%
2021/09/30	6.5	234.49	8	237.69	236.50	-1.5	1,656	-0.09%
2021/09/29	2	246.55	0	253.00	245.50	2	1,653	0.12%
2021/09/28	1	250.05	2.1	252.29	251.00	-1.1	1,651	-0.06%
2021/09/27	10.7	246.95	0.1	246.50	249.00	10.6	1,663	0.64%
2021/09/24	7.4	252.58	1	253.00	249.00	6.4	1,659	0.39%
2021/09/23	12.4	268.50	8	272.56	257.00	4.4	1,663	0.27%
2021/09/22	0	0.00	0.2	382.51	391.50	-0.2	1,606	-0.01%
2021/09/17	0	0.00	1	398.53	392.50	-1	1,605	-0.06%
2021/09/16	2	397.75	3.1	401.93	396.50	-1.1	1,622	-0.07%
2021/09/15	4	395.13	6	395.92	394.50	-2	1,614	-0.12%
2021/09/14	2	393.50	3.1	396.65	397.00	-1.1	1,628	-0.07%
2021/09/13	8	396.18	6	396.42	393.00	2	1,632	0.12%
2021/09/10	7	392.42	9	393.17	391.50	-2	1,628	-0.12%
2021/09/09	0	384.00	2	383.00	386.00	-2	1,609	-0.12%
2021/09/08	3	384.17	6	380.17	378.00	-3	1,615	-0.19%
2021/09/07	3	381.17	3	387.13	388.00	0	1,624	0.00%
2021/09/06	6	367.50	7	368.29	371.50	-1	1,610	-0.06%
2021/09/03	0	0.00	0.2	372.00	375.00	-0.2	1,587	-0.01%
2021/09/02	2	378.36	0	0.00	365.00	2	1,594	0.13%
2021/09/01	3	385.67	3	386.00	385.50	0	1,635	0.00%
2021/08/30	0	375.50	0	0.00	378.00	0	1,664	0.00%
2021/08/26	2	383.00	1	376.50	376.50	1	1,707	0.06%
2021/08/25	5.1	383.35	8	382.94	380.00	-2.9	1,700	-0.17%
2021/08/24	1	375.39	0	0.00	374.50	1	1,697	0.06%
2021/08/23	5	375.30	8	372.01	375.50	-3	1,733	-0.17%
2021/08/20	6	356.83	5	357.00	362.50	1	1,746	0.06%
2021/08/19	7	366.63	10	362.95	350.00	-3	1,762	-0.17%
2021/08/18	9	359.39	5	351.70	371.00	4	1,797	0.22%
2021/08/17	3	368.84	1	371.50	356.00	2	1,785	0.11%
2021/08/16	5.2	377.22	3	373.00	371.50	2.2	1,801	0.12%
2021/08/13	6	380.82	3	382.33	384.00	3	1,810	0.17%
2021/08/12	3	376.01	7.1	377.03	378.50	-4.1	1,839	-0.22%
2021/08/11	12	370.21	10	367.55	370.00	2	1,850	0.11%
2021/08/10	5.1	366.37	5.1	365.59	360.00	0	1,875	0.00%
2021/08/09	1	390.99	0	391.50	385.50	1	1,892	0.05%
2021/08/06	9	394.45	7.1	396.76	395.00	1.9	1,937	0.10%
2021/08/05	6	393.25	3	393.34	394.00	3	1,949	0.16%
2021/08/04	3	404.33	6	402.91	411.00	-3	2,009	-0.15%
2021/08/03	4	403.39	1	401.07	400.50	3	2,055	0.15%
2021/08/02	4	409.88	2	409.00	408.00	2	2,077	0.10%
2021/07/30	1.1	401.16	1	398.82	400.00	0	2,115	0.00%
2021/07/29	2.1	408.14	2.2	410.39	409.00	-0.1	2,140	0.00%
2021/07/28	4.1	411.08	4	413.50	416.00	0.1	2,190	0.00%
2021/07/27	4.1	435.23	4	433.25	425.50	0.1	2,275	0.01%
2021/07/26	7.2	442.96	5	439.40	448.00	2.1	2,274	0.09%
2021/07/23	7	435.34	6	435.33	424.00	1	2,304	0.05%
2021/07/22	1	426.50	1	420.00	424.00	0	2,310	0.00%
2021/07/21	2.2	425.26	0.1	431.61	420.00	2.1	2,327	0.09%
2021/07/20	5.1	435.57	6	432.08	427.50	-0.9	2,339	-0.04%
2021/07/19	8	449.26	5	449.10	448.00	3	2,357	0.13%
2021/07/16	5.1	447.95	4	450.25	447.00	1.1	2,392	0.05%
2021/07/15	3.2	456.70	2	463.50	454.00	1.2	2,390	0.05%
2021/07/14	7	465.44	4	464.63	463.50	3	2,412	0.13%
2021/07/13	11.2	477.77	7	481.00	468.00	4.2	2,450	0.17%
2021/07/12	0	472.95	2	470.52	472.00	-2	2,465	-0.08%
2021/07/09	3	465.03	2	468.75	464.00	1	2,529	0.04%
2021/07/08	6	469.41	6.1	471.26	471.50	0	2,621	0.00%
2021/07/07	9.1	478.32	8	475.57	462.00	1.1	2,650	0.04%
2021/07/06	6.7	481.62	2	480.50	470.00	4.7	2,674	0.17%
2021/07/05	2	494.99	3	494.50	494.00	-1	2,716	-0.04%
2021/07/02	3	483.80	3.1	481.34	486.00	-0.1	2,780	0.00%
2021/07/01	3.1	483.89	4	487.38	483.00	-0.9	2,887	-0.03%
2021/06/30	5.3	493.85	21	497.50	484.50	-15.7	2,934	-0.53%
2021/06/29	3.6	505.52	0	0.00	494.50	3.6	2,987	0.12%
2021/06/28	3	514.65	1	511.01	513.00	2	3,012	0.07%
2021/06/25	4	523.74	9.2	523.64	520.00	-5.2	3,173	-0.16%
2021/06/24	3	521.98	2.1	525.02	510.00	1	3,276	0.03%
2021/06/23	4	517.74	6.1	517.52	523.00	-2.1	3,402	-0.06%
2021/06/22	3.2	513.61	3	514.00	502.00	0.2	3,405	0.01%
2021/06/21	10.1	515.67	7	513.29	512.00	3.1	3,402	0.09%
2021/06/18	3.1	520.54	2	518.50	511.00	1.1	3,419	0.03%
2021/06/17	2.1	515.44	3	516.96	522.00	-1	3,427	-0.03%
2021/06/16	6.2	517.56	4	522.50	508.00	2.2	3,458	0.06%
2021/06/15	4	521.25	4	524.00	523.00	0	3,520	0.00%
2021/06/11	5	527.80	2	524.00	522.00	3	3,728	0.08%
2021/06/10	6	540.83	4	537.01	533.00	2	3,836	0.05%
2021/06/09	33.1	546.85	25	545.12	533.00	8	3,900	0.21%
2021/06/08	4	529.50	2.3	529.79	530.00	1.7	3,914	0.04%
2021/06/07	4	516.55	10.3	520.90	530.00	-6.3	3,977	-0.16%
2021/06/04	3.1	510.67	17	509.88	511.00	-13.9	3,998	-0.35%
2021/06/03	3.2	512.53	2	517.47	522.00	1.2	4,051	0.03%
2021/06/02	10	512.19	2.1	507.03	501.00	7.9	4,087	0.19%
2021/06/01	2	520.50	1.1	526.73	512.00	0.9	4,143	0.02%
2021/05/31	8.2	515.59	18.1	518.21	518.00	-9.8	4,212	-0.23%
2021/05/28	4.2	508.79	4.1	509.79	507.00	0.2	4,254	0.00%
2021/05/27	12.1	504.92	12	507.16	509.00	0	4,317	0.00%
2021/05/26	16.1	516.25	11.1	516.35	513.00	5	4,367	0.11%
2021/05/25	5	493.40	6.2	495.02	498.50	-1.2	4,399	-0.03%
2021/05/24	6.1	471.81	16.2	471.26	478.50	-10	4,422	-0.23%
2021/05/21	5	468.90	5	468.69	462.50	0	4,453	0.00%
2021/05/20	6.1	462.06	7	461.71	460.50	-0.9	4,466	-0.02%
2021/05/19	6	455.51	17	458.79	450.00	-11	4,473	-0.25%
2021/05/18	25.1	462.63	20	465.43	464.00	5.1	4,521	0.11%
2021/05/17	28	441.21	30.3	440.06	447.50	-2.3	4,612	-0.05%
2021/05/14	10	443.80	14	443.96	438.00	-4	4,633	-0.09%
2021/05/13	7	428.43	7.1	430.65	429.50	0	4,665	0.00%
2021/05/12	27	419.65	38.1	418.33	432.50	-11.1	4,702	-0.24%
2021/05/11	23.2	420.55	22	425.00	415.50	1.2	4,693	0.03%
2021/05/10	8.1	464.63	5	466.31	452.00	3.1	4,716	0.06%
2021/05/07	25.1	465.60	26.1	466.96	473.00	-1	4,773	-0.02%
2021/05/06	10.1	439.74	8	437.94	443.00	2.1	4,813	0.04%
2021/05/05	9.1	437.88	9	438.50	428.00	0.1	4,883	0.00%
2021/05/04	28.4	444.21	4.2	442.24	441.00	24.1	4,974	0.48%
2021/05/03	8.1	491.80	6.5	493.42	490.00	1.6	4,978	0.03%
2021/04/29	11.1	549.63	8	555.50	544.00	3.1	5,153	0.06%
2021/04/28	7	550.87	6	550.17	543.00	1	5,333	0.02%
2021/04/27	1	561.00	7	561.13	557.00	-6	5,506	-0.11%
2021/04/26	2	545.53	6	556.50	551.00	-4	5,597	-0.07%
2021/04/23	8	541.88	9.1	544.67	551.00	-1	5,666	-0.02%
2021/04/22	8.1	539.89	1	548.00	527.00	7.1	5,748	0.12%
2021/04/21	4	542.27	3.1	546.00	545.00	1	5,771	0.02%
2021/04/20	11.1	552.54	13	552.92	550.00	-1.9	5,881	-0.03%
2021/04/19	11.2	544.06	10	549.69	541.00	1.2	6,030	0.02%
2021/04/16	11.2	562.14	10	563.50	563.00	1.2	6,091	0.02%
2021/04/15	14.2	560.05	11	552.27	572.00	3.2	6,186	0.05%
2021/04/14	17.9	554.66	11.1	547.59	543.00	6.8	6,225	0.11%
2021/04/13	7.2	585.26	9	590.67	580.00	-1.8	6,244	-0.03%
2021/04/12	18.3	599.82	6.1	603.49	586.00	12.3	6,314	0.19%
2021/04/09	38.1	624.32	15	621.48	618.00	23	6,388	0.36%
2021/04/08	15.3	651.64	4.3	652.54	649.00	11	6,441	0.17%
2021/04/07	6.3	653.93	26.6	654.24	667.00	-20.3	6,581	-0.31%
2021/04/06	8	638.75	9	636.90	633.00	-1	6,600	-0.02%
2021/04/01	18.1	640.87	16.2	640.78	634.00	1.9	6,651	0.03%
2021/03/31	4	632.73	16.1	630.14	634.00	-12.1	6,721	-0.18%
2021/03/30	41.2	634.91	40.2	640.11	631.00	1	6,718	0.01%
2021/03/29	17.2	623.34	19.3	623.76	612.00	-2.1	6,609	-0.03%
2021/03/26	16	597.82	27	611.70	631.00	-11	6,586	-0.17%
2021/03/25	5	577.60	6	580.00	574.00	-1	6,600	-0.01%
2021/03/24	2	578.50	2	573.00	573.00	0	6,756	0.00%
2021/03/23	2.4	590.21	2	579.50	575.00	0.4	7,149	0.01%
2021/03/22	0	590.50	0	593.53	580.00	0	7,328	0.00%
2021/03/19	10.1	584.92	11	586.00	588.00	-0.9	7,414	-0.01%
2021/03/18	11.5	603.02	11.1	598.41	596.00	0.4	7,444	0.00%
2021/03/17	43.1	627.36	29.4	625.06	600.00	13.7	7,527	0.18%
2021/03/16	16	604.93	26.4	608.37	616.00	-10.4	7,477	-0.14%
2021/03/15	11.1	593.46	19	594.89	590.00	-8	7,511	-0.11%
2021/03/12	13.2	584.39	10.3	585.25	575.00	2.9	7,502	0.04%
2021/03/11	9.1	569.59	14	562.89	588.00	-4.9	7,514	-0.07%
2021/03/10	11	550.91	16	549.56	548.00	-5	7,620	-0.07%
2021/03/09	10	543.78	4.1	544.22	542.00	6	7,646	0.08%
2021/03/08	14.1	573.32	13.2	566.29	551.00	0.9	7,627	0.01%
2021/03/05	9.1	568.00	15.1	567.58	567.00	-6	7,662	-0.08%
2021/03/04	12.2	580.78	6	578.17	572.00	6.2	7,704	0.08%
2021/03/03	25.4	585.77	28.7	586.88	599.00	-3.3	7,688	-0.04%
2021/03/02	17.3	597.25	16.1	594.35	571.00	1.2	7,701	0.02%
2021/02/26	12	569.00	17	573.53	583.00	-5	7,765	-0.06%
2021/02/25	22.1	578.42	24.1	579.01	567.00	-2	7,883	-0.03%
2021/02/24	8	576.38	9.1	574.31	568.00	-1.1	7,983	-0.01%
2021/02/23	9.2	575.94	17	570.88	576.00	-7.8	8,157	-0.10%
2021/02/22	6.1	597.40	5	602.59	592.00	1.1	8,195	0.01%
2021/02/19	7.6	597.17	4	593.54	591.00	3.5	8,290	0.04%
2021/02/18	5.2	610.27	7	607.29	605.00	-1.8	8,465	-0.02%
2021/02/17	38.1	612.23	22.3	615.15	603.00	15.8	8,687	0.18%
2021/02/05	14	579.21	35.2	578.12	587.00	-21.2	8,753	-0.24%
2021/02/04	24	567.92	19	568.90	565.00	5	8,799	0.06%
2021/02/03	24	584.45	29	578.03	573.00	-5	8,869	-0.06%
2021/02/02	16.1	571.96	21	572.67	577.00	-4.9	8,968	-0.05%
2021/02/01	18	551.38	12	551.08	548.00	6	9,061	0.07%
2021/01/29	23	572.30	27	573.25	563.00	-4	9,238	-0.04%
2021/01/28	23.2	578.87	20	577.76	567.00	3.1	9,304	0.03%
2021/01/27	31.1	591.48	26.1	591.59	590.00	5	9,283	0.05%
2021/01/26	37.5	595.84	37.4	604.34	576.00	0.2	9,232	0.00%
2021/01/25	18.3	613.66	19.1	609.97	620.00	-0.9	9,126	-0.01%
2021/01/22	66.5	614.74	37.2	615.49	613.00	29.2	9,070	0.32%
2021/01/21	52.3	585.33	71.3	588.43	602.00	-18.9	8,913	-0.21%
2021/01/20	45.6	557.52	38.1	548.31	553.00	7.5	8,703	0.09%
2021/01/19	15	527.80	23.2	524.11	546.00	-8.2	8,536	-0.10%
2021/01/18	16.2	498.79	12	500.88	496.50	4.2	8,475	0.05%
2021/01/15	17	518.00	23	513.87	515.00	-6	8,411	-0.07%
2021/01/14	24	499.06	8	499.52	503.00	16	8,328	0.19%
2021/01/13	34.1	500.22	39.2	500.66	505.00	-5.1	8,292	-0.06%
2021/01/12	46.2	492.57	39	490.95	484.00	7.2	8,181	0.09%
2021/01/11	8	463.06	20.2	456.43	475.50	-12.2	8,011	-0.15%
2021/01/08	48.3	439.31	34.1	438.98	432.50	14.2	7,995	0.18%
2021/01/07	10	424.75	13	427.00	435.50	-3	7,889	-0.04%
2021/01/06	20.2	425.12	18	422.92	414.50	2.1	7,810	0.03%
2021/01/05	14	411.76	15.2	415.92	423.50	-1.1	7,744	-0.01%
2021/01/04	22.1	404.31	25.5	408.16	405.50	-3.4	7,697	-0.04%
2020/12/31	37	396.32	32	394.64	394.50	5	7,683	0.06%
2020/12/30	30.6	385.78	35	389.60	400.00	-4.4	7,642	-0.06%
2020/12/29	16	378.44	20.2	379.83	374.00	-4.1	7,524	-0.05%
2020/12/28	19.3	376.83	19	374.05	368.50	0.3	7,464	0.00%
2020/12/25	26	365.85	31	369.60	375.00	-5	7,439	-0.07%
2020/12/24	8.1	364.18	12.3	362.81	358.00	-4.3	7,412	-0.06%
2020/12/23	22	354.48	18.1	354.25	359.00	3.9	7,444	0.05%
2020/12/22	15.3	361.40	13	364.08	351.00	2.3	7,486	0.03%
2020/12/21	39.1	365.69	34.1	364.39	360.50	5.1	7,431	0.07%
2020/12/18	50.3	380.68	40	379.18	370.00	10.3	7,383	0.14%
2020/12/17	97	387.86	78.1	389.49	389.00	18.9	7,246	0.26%
2020/12/16	24	357.76	58.8	360.71	371.50	-34.8	6,897	-0.50%
2020/12/15	47	340.66	45.1	339.00	338.00	1.9	6,839	0.03%
2020/12/14	1.1	333.82	3	338.65	337.00	-2	6,811	-0.03%
2020/12/11	19	337.29	21	338.71	334.00	-2	6,915	-0.03%
2020/12/10	24.2	334.38	18	333.50	335.00	6.2	6,985	0.09%
2020/12/09	24	327.04	12.2	325.29	328.00	11.8	6,993	0.17%
2020/12/08	13	311.50	7	311.15	316.00	6	6,883	0.09%
2020/12/07	13	309.85	16.1	309.44	312.50	-3.1	6,868	-0.05%
2020/12/04	22.3	314.27	15	313.27	306.00	7.3	6,846	0.11%
2020/12/03	9.1	331.99	3	330.34	327.50	6.1	6,735	0.09%
2020/12/02	7	341.00	6	340.00	337.50	1	6,751	0.01%
2020/12/01	17	337.41	19	335.53	339.50	-2	6,781	-0.03%
2020/11/30	19	341.42	12.2	340.31	335.00	6.8	6,723	0.10%
2020/11/27	24	338.48	25	339.48	337.50	-1	6,685	-0.02%
2020/11/26	9.1	344.63	8	342.06	340.50	1	6,691	0.02%
2020/11/25	19.1	345.93	21	348.45	347.00	-1.9	6,636	-0.03%
2020/11/24	33.1	342.88	39.1	346.81	349.50	-5.9	6,538	-0.09%
2020/11/23	63.3	349.82	34	340.43	337.00	29.3	6,419	0.46%
2020/11/20	28.2	341.11	45.1	343.18	352.00	-16.9	6,298	-0.27%
2020/11/19	32	327.41	24.1	328.38	329.50	8	6,204	0.13%
2020/11/18	22.1	320.80	26.4	323.24	330.00	-4.3	6,264	-0.07%
2020/11/17	27	321.07	39	320.56	322.00	-12	6,358	-0.19%
2020/11/16	66.5	311.89	65	313.67	315.00	1.5	6,459	0.02%
2020/11/13	34.1	292.35	37	294.38	299.00	-2.9	6,414	-0.05%
2020/11/12	17	284.85	21.1	287.27	288.00	-4.1	6,321	-0.06%
2020/11/11	18.2	284.25	26	284.58	282.00	-7.9	6,283	-0.13%
2020/11/10	23	282.67	16	281.72	280.00	7	6,215	0.11%
2020/11/09	22.1	276.74	35.1	278.64	284.00	-13	6,097	-0.21%
2020/11/06	32.3	270.56	29	271.78	268.50	3.3	5,985	0.05%
2020/11/05	12	252.42	10.1	254.80	255.50	1.9	5,842	0.03%
2020/11/04	4	244.37	9	243.46	247.00	-5	5,748	-0.09%
2020/11/03	3	243.50	1	242.00	239.50	2	5,794	0.03%
2020/11/02	6	237.66	2	238.50	235.00	4	5,941	0.07%
2020/10/30	2	236.75	1	237.50	237.50	1	6,128	0.02%
2020/10/29	3	230.67	10	236.00	237.00	-7	6,269	-0.11%
2020/10/28	1	233.50	3	231.00	230.50	-2	6,437	-0.03%
2020/10/27	4	231.38	1	236.50	236.50	3	6,642	0.05%
2020/10/26	9	235.29	5	235.40	234.00	4	6,809	0.06%
2020/10/23	1	243.51	1	244.00	242.50	0	6,927	0.00%
2020/10/22	6	242.08	0	0.00	244.50	6	7,076	0.08%
2020/10/21	0	245.50	2	247.75	244.50	-2	7,185	-0.03%
2020/10/20	5	244.01	3	243.33	247.00	2	7,459	0.03%
2020/10/19	0	245.00	7	244.50	244.50	-7	7,489	-0.09%
2020/10/16	15	246.26	12	249.79	242.00	3	7,498	0.04%
2020/10/14	1	247.00	0.1	250.00	246.50	0.9	7,482	0.01%
2020/10/13	1	244.00	0	0.00	249.00	1	7,487	0.01%
2020/10/12	0	0.00	3	243.00	243.00	-3	7,476	-0.04%
2020/10/08	9.2	249.92	8	251.69	248.00	1.2	7,449	0.02%
2020/10/07	9	250.28	19	249.58	251.50	-10	7,374	-0.14%
2020/10/06	20.1	245.35	11	246.55	245.00	9.1	7,317	0.12%
2020/10/05	8	241.56	6	241.33	245.50	2	7,291	0.03%
2020/09/30	3	234.83	4	232.50	239.00	-1	7,474	-0.01%
2020/09/29	87	236.70	87	234.60	231.00	0	7,757	0.00%
2020/09/28	5	229.70	9	227.06	231.00	-4	8,027	-0.05%
2020/09/25	10	230.20	16	222.28	219.50	-6	8,216	-0.07%
2020/09/24	9	237.61	9	239.28	235.00	0	8,296	0.00%
2020/09/23	4	242.63	16	242.56	242.50	-12	8,374	-0.14%
2020/09/22	0	0.00	3	233.83	233.50	-3	8,567	-0.04%
2020/09/21	15	241.10	6	241.25	240.00	9	8,731	0.10%
2020/09/18	16	243.19	26	243.15	244.50	-10	9,023	-0.11%
2020/09/17	14	238.86	14	235.75	238.00	0	9,154	0.00%
2020/09/16	31	242.23	25	243.76	239.50	6	9,118	0.07%
2020/09/15	30	241.50	32	241.56	236.00	-2	9,038	-0.02%
2020/09/14	16	225.97	35	228.36	235.00	-19	8,837	-0.21%
2020/09/11	10	210.70	9	211.33	214.00	1	8,691	0.01%
2020/09/10	8	213.81	10	214.45	209.50	-2	8,726	-0.02%
2020/09/09	15	212.27	13	211.54	215.50	2	8,761	0.02%
2020/09/08	15	220.90	12.1	220.15	217.00	2.9	8,737	0.03%
2020/09/07	12	220.67	14	221.07	218.00	-2	8,715	-0.02%
2020/09/04	11	216.64	10	217.80	216.00	1	8,708	0.01%
2020/09/03	7	223.71	15	223.97	222.00	-8	8,735	-0.09%
2020/09/02	17	225.76	9	220.78	220.50	8	8,741	0.09%
2020/09/01	3	216.00	4	219.50	224.50	-1	8,791	-0.01%
2020/08/31	8	221.81	11	223.41	221.00	-3	8,804	-0.03%
2020/08/28	3	220.67	4	222.50	221.00	-1	9,023	-0.01%
2020/08/27	8.1	226.36	10	222.40	218.50	-1.9	9,124	-0.02%
2020/08/26	12	225.88	7	226.29	224.00	5	9,205	0.05%
2020/08/25	7	226.07	20	227.18	229.50	-13	9,430	-0.14%
2020/08/24	20	216.50	14	218.46	224.50	6	9,405	0.06%
2020/08/21	25	215.66	19	215.13	212.50	6	9,276	0.06%
2020/08/20	44	221.52	45	218.40	219.50	-1	9,082	-0.01%
2020/08/19	17	230.53	25	231.26	220.50	-8	8,801	-0.09%
2020/08/18	23	247.20	3	249.17	245.00	20	8,605	0.23%
2020/08/17	19	276.26	17	278.53	272.00	2	8,593	0.02%
2020/08/14	12	270.21	15	272.23	277.00	-3	8,529	-0.04%
2020/08/13	3	267.83	6	269.17	262.50	-3	8,487	-0.04%
2020/08/12	9	269.00	5	268.80	266.50	4	8,506	0.05%
2020/08/11	33	276.71	33	278.24	274.00	0	8,561	0.00%
2020/08/10	21	276.88	13.2	275.68	274.00	7.9	8,494	0.09%
2020/08/07	18	279.08	27	281.24	276.50	-9	8,456	-0.11%
2020/08/06	58	289.81	61	285.63	284.00	-3	8,357	-0.04%
2020/08/05	39	287.13	41	288.17	291.50	-2	8,185	-0.02%
2020/08/04	49	277.58	47	278.16	276.50	2	8,013	0.02%
2020/08/03	31.1	272.26	25	271.82	275.00	6.1	7,884	0.08%
2020/07/31	32	265.83	31	267.21	269.00	1	7,743	0.01%
2020/07/30	11	254.27	11.1	255.54	259.50	-0.1	7,606	0.00%
2020/07/29	32	245.08	46	240.67	253.00	-14	7,596	-0.18%
2020/07/28	24	251.23	15	252.43	242.50	9	7,513	0.12%
2020/07/27	46.1	277.75	17	274.09	269.00	29.1	7,502	0.39%
2020/07/24	27.1	277.33	31.1	277.22	270.50	-4	7,413	-0.05%
2020/07/23	3	261.33	3	261.17	265.00	0	7,232	0.00%
2020/07/22	0	0.00	3	257.83	257.00	-3	7,403	-0.04%
2020/07/21	11	259.64	5	254.80	259.00	6	7,415	0.08%
2020/07/20	8	235.00	2	237.50	245.00	6	7,418	0.08%
2020/07/17	3	235.00	2	230.00	231.50	1	7,492	0.01%
2020/07/16	2	230.25	5	231.00	232.00	-3	7,546	-0.04%
2020/07/15	2	229.00	3	226.67	223.00	-1	7,574	-0.01%
2020/07/14	1	241.00	3	232.83	233.00	-2	7,657	-0.03%
2020/07/13	5	244.50	1	245.00	245.00	4	7,705	0.05%
2020/07/10	1	244.00	7	243.21	245.00	-6	7,868	-0.08%
2020/07/09	32	259.72	36	255.85	254.00	-4	8,076	-0.05%
2020/07/08	44.1	251.39	47	252.07	251.50	-2.9	7,886	-0.04%
2020/07/07	35	234.51	56.2	233.41	244.00	-21.2	7,625	-0.28%
2020/07/06	44	213.65	35.1	217.81	222.00	8.9	7,361	0.12%
2020/07/03	18	199.36	19	200.61	202.00	-1	7,190	-0.01%
2020/07/02	9.2	195.66	9	195.83	196.00	0.2	7,212	0.00%
2020/07/01	48	193.08	45	193.39	194.50	3	7,246	0.04%
2020/06/30	14	184.43	26	183.08	188.50	-12	7,197	-0.17%
2020/06/29	53	182.22	43	184.21	176.50	10	7,072	0.14%
2020/06/24	25	179.88	50	179.36	181.00	-25	6,792	-0.37%
2020/06/23	4	170.50	5	171.90	169.00	-1	6,587	-0.02%
2020/06/22	26	174.38	43	174.87	172.50	-17	6,599	-0.26%
2020/06/19	30	171.88	19	171.92	172.00	11	6,557	0.17%
2020/06/18	4	169.63	2	170.75	172.00	2	6,553	0.03%
2020/06/17	8	172.87	2	170.25	169.50	6	6,567	0.09%
2020/06/16	9	171.72	17	169.82	174.50	-8	6,565	-0.12%
2020/06/15	2	166.50	1	168.00	163.00	1	6,556	0.02%
2020/06/12	2	166.25	1	165.50	167.00	1	6,602	0.02%
2020/06/11	5	166.70	7	168.50	170.50	-2	6,653	-0.03%
2020/06/10	13	169.88	3	174.50	169.50	10	6,646	0.15%
2020/06/09	2	177.00	3	175.67	175.00	-1	6,602	-0.02%
2020/06/08	28	179.66	23	178.17	173.50	5	6,653	0.08%
2020/06/05	7	178.43	11	178.41	178.50	-4	6,593	-0.06%
2020/06/04	38	179.14	44	179.17	175.00	-6	6,594	-0.09%
2020/06/03	13	175.42	13	176.31	174.00	0	6,450	0.00%
2020/06/02	29	172.40	24	172.13	173.00	5	6,421	0.08%
2020/06/01	23	164.80	28	166.59	172.50	-5	6,343	-0.08%
2020/05/29	4	148.50	8	150.69	157.00	-4	6,114	-0.07%
2020/05/28	0	0.00	4	144.38	143.50	-4	6,273	-0.06%
2020/05/27	1	146.50	4	145.38	145.00	-3	6,321	-0.05%
2020/05/26	1	145.50	1	149.00	145.00	0	6,383	0.00%
2020/05/25	3	143.00	5	143.90	147.00	-2	6,389	-0.03%
2020/05/22	15	143.83	10	144.90	144.00	5	6,390	0.08%
2020/05/21	8	150.94	4	150.88	151.00	4	6,338	0.06%
2020/05/20	19	150.63	17	149.88	150.00	2	6,376	0.03%
2020/05/19	24	150.50	24	149.88	153.00	0	6,363	0.00%
2020/05/18	20	151.87	8	155.63	148.50	12	6,303	0.19%
2020/05/15	5	164.40	3	163.83	165.00	2	6,208	0.03%
2020/05/14	2	171.75	3	170.67	166.00	-1	6,249	-0.02%
2020/05/13	6	170.92	6.1	172.10	173.00	-0.1	6,266	0.00%
2020/05/12	9	173.50	9	172.00	173.00	0	6,368	0.00%
2020/05/11	13	173.31	10	173.90	175.50	3	6,455	0.05%
2020/05/08	10	172.05	9	172.44	170.00	1	6,434	0.02%
2020/05/07	8	170.13	13	170.04	170.00	-5	6,440	-0.08%
2020/05/06	11	168.50	9	170.94	166.00	2	6,410	0.03%
2020/05/05	26	174.96	26	176.06	172.00	0	6,396	0.00%
2020/05/04	29	177.83	15	178.87	179.50	14	6,416	0.22%
2020/04/30	29	181.48	36	182.75	180.00	-7	6,426	-0.11%
2020/04/29	8	176.69	7	176.14	176.00	1	6,318	0.02%
2020/04/28	11	176.36	9	176.61	176.00	2	6,351	0.03%
2020/04/27	22	176.82	36.2	175.99	175.00	-14.2	6,309	-0.23%
2020/04/24	6	164.08	14.2	164.70	164.00	-8.2	6,117	-0.13%
2020/04/23	20	164.80	15	164.53	163.00	5	6,108	0.08%
2020/04/22	10	163.20	14	162.07	164.50	-4	6,084	-0.07%
2020/04/21	14	161.71	8	162.81	160.00	6	6,021	0.10%
2020/04/20	9	162.39	9	159.39	163.00	0	6,019	0.00%
2020/04/17	5	163.90	35	160.46	159.00	-30	5,993	-0.50%
2020/04/16	30	161.28	25	160.28	162.00	5	5,936	0.08%
2020/04/15	109	161.12	46	159.58	160.00	63	5,895	1.07%	大買/
2020/04/14	24	152.38	53	150.58	158.00	-29	5,813	-0.50%
2020/04/13	23	142.96	20	144.18	144.00	3	5,679	0.05%
2020/04/10	10	140.75	74	140.56	144.50	-64	5,718	-1.12%
2020/04/09	16	142.78	11	142.95	139.00	5	6,011	0.08%
2020/04/08	25	142.50	10	142.60	144.00	15	6,113	0.25%
2020/04/07	53	144.20	25	144.70	143.00	28	6,076	0.46%
2020/04/06	18	133.25	19	132.89	138.00	-1	5,947	-0.02%
2020/04/01	23	127.20	24	127.42	129.50	-1	5,847	-0.02%
2020/03/31	4	122.13	5	122.20	120.00	-1	5,678	-0.02%
2020/03/30	37	117.89	35	119.33	119.50	2	5,766	0.03%
2020/03/27	5	121.50	3	121.00	113.50	2	5,746	0.03%
2020/03/26	9	118.72	5	119.30	119.00	4	5,747	0.07%
2020/03/25	9	118.17	8	118.56	119.00	1	5,790	0.02%
2020/03/24	3	107.00	5	108.40	109.00	-2	5,800	-0.03%
2020/03/23	7	98.17	7	97.47	99.50	0	5,938	0.00%
2020/03/20	6	97.38	6	99.58	101.50	0	5,973	0.00%
2020/03/19	7	97.71	8	96.86	92.70	-1	5,961	-0.02%
2020/03/18	5	110.10	7	111.86	103.00	-2	6,206	-0.03%
2020/03/17	5	114.90	10	115.45	110.50	-5	6,182	-0.08%
2020/03/16	6	129.17	9	129.72	122.00	-3	6,165	-0.05%
2020/03/13	8	130.50	3	130.83	135.50	5	6,150	0.08%
2020/03/12	7	145.93	6	146.00	143.50	1	6,170	0.02%
2020/03/11	8	163.31	11	165.05	159.00	-3	6,187	-0.05%
2020/03/10	10	163.85	8	159.56	165.00	2	6,247	0.03%
2020/03/09	9	169.39	4	166.38	159.50	5	6,259	0.08%
2020/03/06	35	168.39	34	169.43	170.00	1	6,241	0.02%
2020/03/05	22	167.50	19	167.16	167.00	3	6,331	0.05%
2020/03/04	6	164.25	1	162.50	162.50	5	6,529	0.08%
2020/03/03	10	171.30	10	168.40	166.00	0	6,736	0.00%
2020/03/02	0	0.00	5	159.30	164.50	-5	6,578	-0.08%
2020/02/27	4	165.50	8	163.56	158.00	-4	6,752	-0.06%
2020/02/26	3	165.50	4	164.25	163.00	-1	6,747	-0.01%
2020/02/25	5	161.70	12	160.71	165.50	-7	6,771	-0.10%
2020/02/24	6	161.50	1	161.00	161.00	5	6,844	0.07%
2020/02/21	6	168.25	8	168.38	167.00	-2	6,902	-0.03%
2020/02/20	1	166.00	3	166.67	166.00	-2	7,059	-0.03%
2020/02/19	1	163.50	3	163.83	164.50	-2	7,156	-0.03%
2020/02/18	2	162.25	0	0.00	163.50	2	7,345	0.03%
2020/02/17	82	169.87	83	166.80	165.50	-1	7,366	-0.01%
2020/02/14	1	165.50	1	165.50	167.50	0	7,344	0.00%
2020/02/13	35	167.37	30	165.58	165.00	5	7,372	0.07%
2020/02/12	45	162.84	40	165.25	163.50	5	7,302	0.07%
2020/02/11	2	159.50	1	159.00	158.50	1	7,279	0.01%
2020/02/10	8	153.19	9	156.11	155.00	-1	7,333	-0.01%
2020/02/07	19	154.87	18	152.31	155.00	1	7,415	0.01%
2020/02/06	54	154.06	55	156.58	157.50	-1	7,462	-0.01%
2020/02/05	122	159.51	115	153.09	150.50	7	7,509	0.09%	大買/大賣/
2020/02/04	6	149.42	8	155.63	156.00	-2	7,374	-0.03%
2020/02/03	6	141.17	6.5	140.85	142.00	-0.5	7,360	-0.01%
2020/01/31	121	159.39	123	151.71	152.00	-2	7,429	-0.03%	大買/大賣/
2020/01/30	120	163.27	119	158.03	157.00	1	7,492	0.01%	大買/大賣/
2020/01/17	22	174.09	25	173.00	173.00	-3	7,533	-0.04%
2020/01/16	26.2	170.43	21	172.57	173.00	5.2	7,533	0.07%
2020/01/15	78	172.10	78	168.33	168.00	0	7,589	0.00%
2020/01/14	72	171.42	95	172.72	173.00	-23	7,573	-0.30%
2020/01/13	31	165.81	31	166.50	168.00	0	7,504	0.00%
2020/01/10	14	165.07	22	164.80	165.00	-8	7,478	-0.11%
2020/01/09	34	167.88	14.1	166.68	166.00	19.9	7,435	0.27%
2020/01/08	59.1	169.40	59	165.73	165.00	0.1	7,405	0.00%
2020/01/07	127	183.51	119	175.68	174.00	8	7,349	0.11%	大買/大賣/
2020/01/06	100	184.37	106	182.81	183.00	-6	7,255	-0.08%	大賣/
2020/01/03	82	193.38	65	188.27	183.00	17	7,205	0.24%
2020/01/02	69	179.99	82	184.98	187.00	-13	6,824	-0.19%
2019/12/31	77.1	168.33	79	169.93	170.00	-1.9	6,625	-0.03%
2019/12/30	98	167.29	96	166.01	166.00	2	6,895	0.03%
2019/12/27	94	173.03	96	170.18	170.00	-2	7,034	-0.03%
2019/12/26	103	172.73	107	173.00	173.00	-4	7,057	-0.06%	大買/大賣/
2019/12/25	79	164.26	85	170.20	170.50	-6	7,032	-0.09%
2019/12/24	95	167.55	90	164.50	164.50	5	6,951	0.07%
2019/12/23	37	166.55	38	167.34	168.00	-1	6,961	-0.01%
2019/12/20	9	166.83	8	165.81	166.00	1	6,984	0.01%
2019/12/19	75	172.85	73	171.05	171.00	2	6,986	0.03%
2019/12/18	133	179.60	124	176.46	176.00	9	7,036	0.13%	大買/大賣/
2019/12/17	20	174.98	6	175.50	177.00	14	7,126	0.20%
2019/12/16	61	173.33	60	173.00	173.00	1	7,242	0.01%
2019/12/13	68	172.53	76	174.69	171.50	-8	7,241	-0.11%
2019/12/12	13	167.81	11	166.50	166.50	2	6,971	0.03%
2019/12/11	6	169.17	7	168.36	168.00	-1	6,977	-0.01%
2019/12/10	3.1	166.18	3	165.67	166.50	0.1	7,071	0.00%
2019/12/09	92	170.95	86	165.04	165.00	6	7,062	0.08%
2019/12/06	26	170.56	24	171.02	171.00	2	7,043	0.03%
2019/12/05	42	169.98	41	168.06	168.00	1	7,006	0.01%
2019/12/04	45	168.60	43	169.05	169.00	2	6,981	0.03%
2019/12/03	72	169.55	70	168.09	168.00	2	6,950	0.03%
2019/12/02	20	170.63	21	168.31	170.00	-1	6,877	-0.01%
2019/11/29	35	173.13	31	170.74	168.00	4	6,681	0.06%
2019/11/28	32	181.97	15	175.50	175.00	17	6,426	0.26%
2019/11/27	7	195.36	4	192.63	190.50	3	6,170	0.05%
2019/11/26	67	193.37	78	195.17	196.00	-11	6,068	-0.18%
2019/11/25	6	184.33	5	186.60	186.50	1	5,835	0.02%
2019/11/22	6	182.17	1	181.50	181.00	5	5,752	0.09%
2019/11/21	5	182.50	7	181.07	187.00	-2	5,691	-0.04%
2019/11/20	13	186.12	11	185.86	182.50	2	5,576	0.04%
2019/11/19	62	193.32	65	184.32	186.50	-3	5,493	-0.05%
2019/11/18	17.1	200.05	12	200.75	199.50	5.1	5,502	0.09%
2019/11/15	27	207.43	13.1	206.48	199.50	13.9	5,492	0.25%
2019/11/14	4	219.50	7	220.36	221.50	-3	5,380	-0.06%
2019/11/13	6	215.92	9	218.67	218.50	-3	5,420	-0.06%
2019/11/12	8	217.38	5.1	213.48	212.50	2.9	5,493	0.05%
2019/11/11	6.1	217.82	7	216.21	217.00	-0.9	5,713	-0.02%
2019/11/08	13	219.38	7	218.64	216.00	6	5,956	0.10%
2019/11/07	6.1	214.89	6.1	216.78	213.50	0	6,039	0.00%
2019/11/06	27	227.07	21	219.19	218.00	6	6,129	0.10%
2019/11/05	11	229.68	9	230.83	228.00	2	6,093	0.03%
2019/11/04	13.1	232.18	7	230.21	230.00	6.1	6,193	0.10%
2019/11/01	10	236.05	10	237.65	234.00	0	6,161	0.00%
2019/10/31	11	243.09	11.1	241.62	240.00	-0.1	6,196	0.00%
2019/10/30	10	239.85	11	239.95	246.00	-1	6,181	-0.02%
2019/10/29	6	228.67	1	225.00	229.50	5	6,191	0.08%
2019/10/28	0.1	243.50	1	244.00	244.50	-0.9	6,253	-0.01%
2019/10/25	4	247.75	3.3	247.67	240.00	0.7	6,286	0.01%
2019/10/23	4.1	245.33	10	248.35	243.50	-5.9	6,443	-0.09%
2019/10/22	4	244.75	4	247.13	250.00	0	6,503	0.00%
2019/10/18	2	231.50	0	0.00	230.50	2	6,798	0.03%
2019/10/17	1	236.00	0.1	228.50	228.50	0.9	7,224	0.01%
2019/10/16	1.1	241.73	2	233.00	229.00	-0.9	7,405	-0.01%
2019/10/15	7	240.93	2	232.00	236.00	5	7,530	0.07%
2019/10/14	3	215.00	8	225.69	233.00	-5	7,496	-0.07%
2019/10/09	4	207.13	4	211.00	212.00	0	7,503	0.00%
2019/10/08	1.1	193.00	0	0.00	193.00	1.1	7,658	0.01%
2019/10/07	2	193.00	2	191.25	190.50	0	7,778	0.00%
2019/10/04	30.2	197.03	30	198.68	196.00	0.2	7,785	0.00%
2019/10/03	51	181.02	56	181.74	188.00	-5	7,474	-0.07%
2019/10/02	53	167.16	53	167.99	171.00	0	7,276	0.00%
2019/10/01	21	164.93	21	165.02	165.00	0	7,244	0.00%
2019/09/27	7	166.14	5	161.70	162.00	2	7,287	0.03%
2019/09/26	0	0.00	1	167.50	167.00	-1	7,234	-0.01%
2019/09/25	8	167.63	12	166.54	166.50	-4	7,219	-0.06%
2019/09/24	33	168.73	25	167.70	163.50	8	7,228	0.11%
2019/09/23	20	171.98	19	170.39	173.00	1	7,211	0.01%
2019/09/20	35	166.19	44.4	166.69	170.50	-9.4	7,196	-0.13%
2019/09/19	22	155.05	24	155.60	155.00	-2	7,073	-0.03%
2019/09/18	6	146.50	9	147.83	147.50	-3	6,922	-0.04%
2019/09/17	16	146.84	4	145.50	145.00	12	7,012	0.17%
2019/09/16	6	146.75	4	149.50	151.00	2	7,121	0.03%
2019/09/12	6	149.58	17.2	149.58	149.00	-11.2	7,271	-0.15%
2019/09/11	4	144.63	2	143.50	142.00	2	7,196	0.03%
2019/09/10	11	148.23	18	148.97	146.00	-7	7,223	-0.10%
2019/09/09	8	141.63	4	143.88	146.50	4	7,222	0.06%
2019/09/06	12.2	146.26	2	146.75	144.00	10.2	7,222	0.14%
2019/09/05	7	152.86	6	155.33	152.00	1	7,165	0.01%
2019/09/04	0	0.00	6	156.67	159.00	-6	7,199	-0.08%
2019/09/03	3	155.50	2	154.00	153.00	1	7,426	0.01%
2019/09/02	1	152.00	2.5	155.00	158.00	-1.5	7,475	-0.02%
2019/08/30	6	149.08	1	150.50	148.50	5	7,523	0.07%
2019/08/29	1	148.00	2	147.75	147.00	-1	7,653	-0.01%
2019/08/28	0	0.00	3	146.67	145.50	-3	7,845	-0.04%
2019/08/26	1	142.00	0	0.00	142.00	1	8,038	0.01%
2019/08/23	1.1	147.76	0	0.00	143.00	1.1	8,135	0.01%
2019/08/22	6.1	149.14	3	148.00	148.00	3.1	8,197	0.04%
2019/08/21	19	152.13	21	153.31	153.00	-2	8,267	-0.02%
2019/08/20	9	145.11	13	145.73	149.00	-4	8,219	-0.05%
2019/08/19	27	144.87	33	144.53	142.50	-6	8,325	-0.07%
2019/08/16	7.1	141.62	11	142.00	140.00	-3.9	8,318	-0.05%
2019/08/15	14.2	141.78	18.1	142.26	139.00	-3.9	8,327	-0.05%
2019/08/14	31	145.53	15	145.67	143.00	16	8,221	0.19%
2019/08/13	18.5	141.69	37	143.41	143.00	-18.5	7,972	-0.23%
2019/08/12	18	136.61	14	134.75	133.00	4	7,755	0.05%
2019/08/08	20	128.85	29	129.12	134.00	-9	7,642	-0.12%
2019/08/07	22	124.75	25	123.50	122.00	-3	7,491	-0.04%
2019/08/06	24	121.75	20	119.13	124.50	4	7,437	0.05%
2019/08/05	10.2	118.49	18	119.17	116.50	-7.8	7,297	-0.11%
2019/08/02	16	122.84	4	121.63	124.00	12	7,348	0.16%
2019/08/01	3	122.50	11	122.45	120.00	-8	7,487	-0.11%
2019/07/31	18	120.00	11	121.45	124.00	7	7,640	0.09%
2019/07/30	37.3	128.30	46	127.00	119.00	-8.7	7,597	-0.11%
2019/07/29	16	126.88	16	127.31	127.50	0	7,412	0.00%
2019/07/26	16	124.78	14	124.96	124.00	2	7,357	0.03%
2019/07/25	18	123.22	18	124.19	122.50	0	7,208	0.00%
2019/07/24	28	123.64	22	122.91	120.50	6	7,096	0.08%
2019/07/23	14.7	121.60	13	125.12	121.00	1.7	6,960	0.02%
2019/07/22	36	127.31	35	127.19	130.00	1	6,866	0.01%
2019/07/19	50	123.78	58	125.42	123.50	-8	6,717	-0.12%
2019/07/18	10	112.10	22.2	112.64	117.50	-12.2	6,365	-0.19%
2019/07/17	22.1	105.75	15	106.50	107.00	7.1	6,266	0.11%
2019/07/16	2.4	100.33	11	100.36	100.00	-8.6	6,274	-0.14%
2019/07/15	12	101.38	2	101.25	101.50	10	6,309	0.16%
2019/07/12	34	99.88	30	99.04	100.00	4	6,281	0.06%
2019/07/11	24	94.96	28.7	98.50	100.00	-4.7	6,086	-0.08%
2019/07/10	0	0.00	3	89.33	91.20	-3	5,968	-0.05%
2019/07/09	1.1	90.53	0	0.00	89.10	1.1	5,927	0.02%
2019/07/08	3	89.70	2	90.40	90.20	1	5,913	0.02%
2019/07/05	2	90.40	3	90.73	90.00	-1	5,894	-0.02%
2019/07/04	3	90.27	3.2	91.09	92.30	-0.2	5,847	0.00%
2019/07/03	5.2	89.40	1	91.40	87.90	4.2	5,750	0.07%
2019/07/02	10	91.35	10	90.86	88.80	0	5,715	0.00%
2019/07/01	7	90.84	7	89.97	90.00	0	5,678	0.00%
2019/06/28	2.2	90.55	4	91.65	88.90	-1.8	5,596	-0.03%
2019/06/27	17	90.89	14	90.60	89.80	3	5,517	0.05%
2019/06/26	31	86.55	36	87.40	91.00	-5	5,425	-0.09%
2019/06/25	6	85.87	4	85.93	85.20	2	5,296	0.04%
2019/06/24	20	86.70	20	86.96	85.70	0	5,251	0.00%
2019/06/21	10	86.87	7	86.50	85.00	3	5,098	0.06%
2019/06/20	12	83.38	14.2	84.01	86.90	-2.2	4,933	-0.04%
2019/06/19	6	78.28	8	78.43	79.00	-2	4,745	-0.04%
2019/06/18	2	77.35	1	77.40	77.70	1	4,646	0.02%
2019/06/17	2	75.10	3	75.23	76.50	-1	4,566	-0.02%
2019/06/14	20	75.03	19	74.50	74.10	1	4,498	0.02%
2019/06/13	4	73.03	4	72.90	73.20	0	4,430	0.00%
2019/06/12	5	72.78	6	73.27	74.00	-1	4,391	-0.02%
2019/06/11	17	76.51	16	76.01	71.20	1	4,285	0.02%
2019/06/10	5	72.04	8	72.15	73.20	-3	4,028	-0.07%
2019/06/06	7	70.84	6	71.30	70.60	1	3,963	0.03%
2019/06/05	15	73.23	16	72.83	72.50	-1	3,889	-0.03%
2019/06/04	50	71.64	79	71.53	72.90	-29	3,747	-0.77%
2019/06/03	20.5	69.78	20	70.38	69.00	0.5	3,561	0.01%
2019/05/31	10	68.22	13	68.32	69.00	-3	3,469	-0.09%
2019/05/30	15	67.12	13	66.78	67.80	2	3,376	0.06%
2019/05/29	5	64.60	6	64.25	64.20	-1	3,272	-0.03%
2019/05/28	12	66.95	13.6	66.96	66.40	-1.6	3,204	-0.05%
2019/05/27	23	69.51	18	67.26	66.70	5	3,121	0.16%
2019/05/24	21	65.36	37	65.86	68.50	-16	2,945	-0.54%
2019/05/23	17	62.62	11	62.51	62.30	6	2,717	0.22%
2019/05/22	3	61.40	4	61.35	62.60	-1	2,638	-0.04%
2019/05/21	2	57.70	2	57.40	58.20	0	2,541	0.00%
2019/05/20	2	56.10	1	55.50	56.40	1	2,516	0.04%
2019/05/17	5	57.70	23	57.24	54.50	-18	2,475	-0.73%
2019/05/16	20	60.53	23	61.94	58.90	-3	2,392	-0.13%
2019/05/15	19	61.61	15	61.26	61.10	4	2,325	0.17%
2019/05/14	8	59.99	5	59.68	60.60	3	2,295	0.13%
2019/05/13	13	59.67	15	59.61	60.00	-2	2,251	-0.09%
2019/05/10	29	63.87	12.3	63.72	60.70	16.7	2,200	0.76%
2019/05/09	32	65.09	49	65.09	62.30	-17	2,061	-0.82%
2019/05/08	26	62.03	28.3	62.70	63.80	-2.3	1,821	-0.13%
2019/05/07	5	59.83	11	58.33	59.20	-6	1,615	-0.37%
2019/05/03	0	0.00	6	55.12	56.80	-6	1,572	-0.38%
2019/05/02	2	55.75	0	0.00	56.00	2	1,635	0.12%
2019/04/30	2	54.00	0	0.00	55.60	2	1,768	0.11%
2019/04/29	13	55.77	11	55.45	54.10	2	1,783	0.11%
2019/04/26	14.2	57.00	2	55.90	57.50	12.2	1,812	0.67%
2019/04/25	4	59.12	3	58.53	58.60	1	1,756	0.06%
2019/04/24	9	60.64	9	60.21	60.40	0	1,712	0.00%
2019/04/23	5	58.86	16	59.63	59.80	-11	1,625	-0.68%
2019/04/22	32	58.44	23	57.97	58.40	9	1,521	0.59%
2019/04/19	14	54.76	15	55.03	55.90	-1	1,365	-0.07%
2019/04/18	3	52.43	2	53.50	51.90	1	1,334	0.07%
2019/04/17	6	52.02	3	53.00	52.30	3	1,344	0.22%
2019/04/15	0	0.00	2.1	49.82	50.20	-2.1	1,308	-0.16%
2019/04/12	1	49.60	0	0.00	49.30	1	1,308	0.08%
2019/04/10	0	0.00	2	51.50	51.40	-2	1,287	-0.16%
2019/04/09	1	50.00	0	0.00	50.40	1	1,279	0.08%
2019/04/02	4	51.58	1	52.10	51.10	3	1,267	0.24%
2019/04/01	0	50.70	0	0.00	50.70	0	1,243	0.00%
2019/03/29	1	51.20	1	50.90	50.60	0	1,233	0.00%
2019/03/28	0	50.60	0	0.00	50.90	0	1,225	0.00%
2019/03/26	2	48.60	0	0.00	48.70	2	1,224	0.16%
2019/03/25	0	49.00	0	0.00	48.80	0	1,224	0.00%
2019/03/22	13	51.57	8	50.90	50.40	5	1,223	0.41%
2019/03/21	0	49.40	0	0.00	49.90	0	1,200	0.00%
2019/03/20	0	48.70	2	48.70	48.70	-2	1,212	-0.16%
2019/03/18	0	0.00	3	49.40	50.00	-3	1,228	-0.24%
2019/03/15	5	49.12	0	0.00	48.95	5	1,229	0.41%
2019/03/12	0	48.90	0	0.00	48.50	0	1,305	0.00%
2019/03/11	1	48.70	2	48.50	48.70	-1	1,327	-0.08%
2019/03/07	1	46.80	1	48.20	46.80	0	1,479	0.00%
2019/03/05	0	0.00	1	49.80	49.80	-1	1,528	-0.07%
2019/03/04	3	51.20	3	50.80	50.60	0	1,549	0.00%
2019/02/27	2	50.50	0	0.00	50.80	2	1,586	0.13%
2019/02/26	2	53.10	1	53.10	52.20	1	1,572	0.06%
2019/02/25	1	53.30	3	53.07	53.00	-2	1,559	-0.13%
2019/02/22	1	51.80	0	0.00	52.30	1	1,559	0.06%
2019/02/21	4	53.70	42	52.24	52.10	-38	1,560	-2.43%
2019/02/20	2	52.50	1	52.70	53.00	1	1,541	0.06%
2019/02/19	25	51.73	0	0.00	51.20	25	1,527	1.64%
2019/02/14	2	51.20	0.3	51.40	50.90	1.7	1,520	0.11%
2019/02/12	1	52.70	2	52.70	52.50	-1	1,508	-0.07%
2019/01/30	4	50.93	4	50.73	50.70	0	1,534	0.00%
2019/01/29	2	51.50	1	51.80	51.20	1	1,625	0.06%
2019/01/28	1	56.00	1	55.50	52.80	0	1,725	0.00%
2019/01/25	1	55.00	7	54.00	54.50	-6	1,758	-0.34%
2019/01/24	5	55.64	7	54.63	54.40	-2	1,756	-0.11%
2019/01/23	13	54.14	5	53.94	55.20	8	1,690	0.47%
2019/01/22	32	53.63	24	53.88	52.20	8	1,583	0.51%
2019/01/21	1	50.40	2	50.85	50.90	-1	1,437	-0.07%
2019/01/18	4	51.20	9	51.07	51.10	-5	1,411	-0.35%
2019/01/17	3	48.50	3	48.28	48.90	0	1,351	0.00%
2019/01/16	2	49.33	5	48.56	48.50	-3	1,353	-0.22%
2019/01/15	4	49.03	6	48.23	48.30	-2	1,366	-0.15%
2019/01/14	5	47.60	0	0.00	47.55	5	1,378	0.36%
2019/01/11	3	51.43	6	50.17	49.55	-3	1,373	-0.22%
2019/01/10	11	50.85	10	50.28	50.20	1	1,363	0.07%
2019/01/09	16	48.51	18	48.97	50.20	-2	1,333	-0.15%
2019/01/08	0	0.00	5	45.80	45.70	-5	1,297	-0.39%
2019/01/07	11	45.57	7	45.25	45.60	4	1,298	0.31%
2019/01/04	1	43.40	0	0.00	43.65	1	1,301	0.08%
2019/01/02	2	47.30	2	46.75	46.80	0	1,325	0.00%
2018/12/28	0	0.00	8	46.51	46.50	-8	1,347	-0.59%
2018/12/27	5	46.60	0	0.00	46.80	5	1,359	0.37%
2018/12/26	2	46.00	2	45.20	45.25	0	1,360	0.00%
2018/12/25	5	45.70	3	45.70	45.45	2	1,359	0.15%
2018/12/24	4	46.63	1	44.90	47.00	3	1,360	0.22%
2018/12/22	0	0.00	1	45.35	45.25	-1	1,360	-0.07%
2018/12/21	1	45.90	13	44.78	46.00	-12	1,366	-0.88%
2018/12/19	1	47.60	0	0.00	46.60	1	1,365	0.07%
2018/12/18	5	47.00	0	0.00	46.95	5	1,358	0.37%
2018/12/17	5	47.84	1	47.50	47.45	4	1,356	0.29%
2018/12/13	3	48.73	4	49.03	47.60	-1	1,359	-0.07%
2018/12/12	3	48.23	0	0.00	48.30	3	1,358	0.22%
2018/12/11	5	46.64	4	46.78	46.90	1	1,353	0.07%
2018/12/07	1	47.10	0	0.00	47.55	1	1,334	0.07%
2018/12/06	1	51.00	0	0.00	46.60	1	1,320	0.08%
2018/12/04	0	0.00	7	54.17	53.20	-7	1,264	-0.55%
2018/12/03	10	54.78	9	54.58	55.40	1	1,243	0.08%
2018/11/30	8	50.59	3	49.72	52.50	5	1,140	0.44%
2018/11/29	1	49.20	1	48.70	47.80	0	1,082	0.00%
2018/11/28	2	48.05	2	47.60	48.10	0	1,041	0.00%
2018/11/27	3	46.62	3	46.33	46.00	0	1,003	0.00%
2018/11/26	3	44.88	4	45.24	47.30	-1	971	-0.10%
2018/11/23	2	43.30	1	42.90	43.00	1	927	0.11%
2018/11/22	3	44.33	0	0.00	43.05	3	929	0.32%
2018/11/20	3	42.92	4	42.80	42.65	-1	907	-0.11%
2018/11/16	2	44.00	2	43.60	42.70	0	908	0.00%
2018/11/12	0	0.00	4	42.45	42.40	-4	902	-0.44%
2018/11/09	7	42.94	1	43.40	42.90	6	915	0.66%
2018/11/08	1	43.50	2	44.13	42.15	-1	914	-0.11%
2018/11/07	1	44.45	0	0.00	44.20	1	894	0.11%
2018/11/06	8	48.14	2	45.50	43.60	6	884	0.68%
2018/11/05	15	45.82	16	45.95	48.40	-1	789	-0.13%
2018/11/02	12	42.00	12	43.49	44.30	0	684	0.00%
2018/10/31	3	35.52	3	36.10	36.65	0	622	0.00%
2018/10/24	0	0.00	3	38.35	37.90	-3	619	-0.48%
2018/10/23	3	39.28	0	0.00	38.00	3	616	0.49%
2018/10/22	1	36.90	1	37.50	39.80	0	597	0.00%
2018/10/18	0	0.00	2	37.50	37.30	-2	586	-0.34%
2018/10/17	2	37.65	2	38.05	37.55	0	587	0.00%
2018/10/16	2	36.40	4	37.03	37.05	-2	585	-0.34%
2018/10/12	2	34.55	0	0.00	34.80	2	598	0.33%
2018/10/08	1	37.10	0	0.00	37.00	1	617	0.16%
2018/10/04	0	0.00	3	42.70	42.55	-3	605	-0.50%
2018/10/02	3	45.52	2	46.35	45.20	1	634	0.16%
2018/10/01	0	0.00	1	45.85	46.00	-1	651	-0.15%
2018/09/27	3	45.83	0	0.00	45.40	3	700	0.43%
2018/09/20	0.1	49.50	1	47.60	47.05	-0.9	743	-0.12%
2018/09/19	1	48.90	0	0.00	48.85	1	745	0.13%
2018/09/18	6	49.94	0	0.00	49.65	6	754	0.80%
2018/09/14	0	0.00	8	53.89	53.80	-8	762	-1.05%
2018/09/12	1	51.60	0	0.00	51.50	1	796	0.13%
2018/09/11	0	0.00	2	52.10	52.70	-2	827	-0.24%
2018/09/10	7	51.24	0	0.00	50.60	7	846	0.83%
2018/09/04	1	55.50	0	0.00	56.60	1	1,097	0.09%
2018/09/03	0	0.00	3	55.20	55.60	-3	1,117	-0.27%
2018/08/29	0	0.00	2	56.90	57.50	-2	1,130	-0.18%
2018/08/28	1	56.00	0	0.00	55.40	1	1,133	0.09%
2018/08/27	0	0.00	3	54.90	55.30	-3	1,135	-0.26%
2018/08/24	3	52.50	0	0.00	52.50	3	1,136	0.26%
2018/08/23	2	54.00	3	54.93	53.90	-1	1,133	-0.09%
2018/08/22	0	0.00	4	54.60	54.30	-4	1,131	-0.35%
2018/08/21	4	53.70	0	0.00	53.80	4	1,146	0.35%
2018/08/20	2	53.00	1	54.20	53.30	1	1,144	0.09%
2018/08/17	2	57.50	0	0.00	56.20	2	1,151	0.17%
2018/08/16	4	58.05	0	0.00	57.70	4	1,143	0.35%
2018/08/15	3	60.80	0	0.00	60.10	3	1,125	0.27%
2018/08/13	1	61.00	7	65.47	62.50	-6	1,117	-0.54%
2018/08/10	1	65.10	3	65.73	65.30	-2	1,100	-0.18%
2018/08/09	0	0.00	7	65.04	64.80	-7	1,097	-0.64%
2018/08/08	1	64.80	0	0.00	64.10	1	1,086	0.09%
2018/08/07	3	64.33	7	65.07	65.10	-4	1,079	-0.37%
2018/08/03	1	61.40	1	62.00	62.00	0	1,061	0.00%
2018/07/31	1	62.20	0	0.00	62.90	1	1,050	0.10%
2018/07/27	1	62.90	0	0.00	63.30	1	1,052	0.09%
2018/07/26	2	63.05	2	63.60	62.70	0	1,052	0.00%
2018/07/24	2	61.15	0	0.00	61.60	2	1,044	0.19%
2018/07/20	1	61.00	1	62.00	62.00	0	1,045	0.00%
2018/07/19	2	61.55	0	0.00	61.00	2	1,035	0.19%
2018/07/18	6	63.58	0	0.00	62.10	6	1,025	0.59%
2018/07/17	2	64.50	2	64.90	64.50	0	999	0.00%
2018/07/16	6	65.97	0	0.00	65.60	6	980	0.61%
2018/07/13	0	0.00	4	67.63	67.40	-4	965	-0.41%
2018/07/12	0	0.00	6	66.37	66.60	-6	956	-0.63%
2018/07/11	4	64.85	2	64.30	64.40	2	949	0.21%
2018/07/10	5	65.72	4	66.70	65.90	1	941	0.11%
2018/07/09	7	65.01	2	64.70	64.60	5	932	0.54%
2018/07/06	5	65.40	0	0.00	65.90	5	914	0.55%
2018/07/05	1	68.00	0	0.00	68.00	1	880	0.11%
2018/07/03	0	0.00	2	75.10	74.50	-2	850	-0.24%
2018/07/02	0	0.00	1	79.20	79.40	-1	845	-0.12%
2018/06/29	3	79.10	0	0.00	78.20	3	884	0.34%
2018/06/28	2	80.50	0	0.00	79.00	2	892	0.22%
2018/06/27	4	82.53	0	0.00	82.20	4	884	0.45%
2018/06/26	5	78.90	6	79.10	79.30	-1	879	-0.11%
2018/06/25	1	83.90	0	0.00	82.70	1	859	0.12%
2018/06/22	5	85.58	5	85.00	83.00	0	859	0.00%
2018/06/21	1	89.50	1	89.10	87.50	0	847	0.00%
2018/06/15	3	91.63	1	92.00	89.70	2	793	0.25%
2018/06/14	2	87.65	4	86.75	86.90	-2	730	-0.27%
2018/06/13	1	87.40	2	83.50	88.00	-1	674	-0.15%
2018/06/12	3	79.33	1	81.00	81.20	2	593	0.34%
2018/06/06	0	0.00	7	73.40	73.00	-7	512	-1.37%
2018/06/05	0	0.00	3	72.50	72.40	-3	501	-0.60%
2018/06/04	1	73.30	0	0.00	72.90	1	497	0.20%
2018/06/01	4	72.68	0	0.00	72.00	4	497	0.80%
2018/05/31	1	73.00	1	71.70	71.00	0	499	0.00%
2018/05/30	8	72.50	0	0.00	72.50	8	505	1.58%
2018/05/29	0	0.00	8	74.90	73.90	-8	505	-1.58%
2018/05/25	0	0.00	2	70.30	72.70	-2	490	-0.41%
2018/05/21	0	0.00	2	68.90	69.20	-2	479	-0.42%
2018/05/16	1	67.70	1	68.50	67.70	0	488	0.00%
2018/05/15	1	67.10	0	0.00	66.60	1	492	0.20%
2018/05/11	0	0.00	10	67.70	67.30	-10	538	-1.86%
2018/05/09	0	0.00	1	68.50	68.70	-1	544	-0.18%
2018/05/08	3	70.10	0	0.00	69.60	3	548	0.55%
2018/05/07	2	69.90	2	70.40	69.70	0	554	0.00%
2018/05/04	0	0.00	2	68.65	68.70	-2	566	-0.35%
2018/05/03	0	0.00	2	66.90	66.80	-2	566	-0.35%
2018/05/02	2	68.00	2	68.85	67.50	0	577	0.00%
2018/04/25	2	68.65	2	68.00	68.50	0	651	0.00%
2018/04/23	3	71.93	1	71.20	71.20	2	747	0.27%
2018/04/20	2	72.30	0	0.00	72.10	2	755	0.26%
2018/04/19	1	73.00	3	73.13	72.80	-2	785	-0.25%
2018/04/18	1	71.50	1	71.20	71.20	0	834	0.00%
2018/04/17	0	75.00	0	0.00	72.00	0	844	0.00%
2018/04/16	6	75.95	3	73.80	73.50	3	863	0.35%
2018/04/13	2	77.60	5	78.38	77.00	-3	859	-0.35%
2018/04/12	1	77.10	4	77.75	77.50	-3	858	-0.35%
2018/04/10	5	78.02	1	79.80	76.90	4	879	0.45%
2018/04/09	1	78.70	0	0.00	77.10	1	895	0.11%
2018/04/02	9	81.77	6	81.40	80.60	3	891	0.34%
2018/03/31	0	0.00	7	75.70	76.70	-7	855	-0.82%
2018/03/29	2	69.70	0	0.00	69.80	2	852	0.23%
2018/03/27	2	73.65	2	74.50	73.60	0	867	0.00%
2018/03/26	2	71.75	0	0.00	71.00	2	867	0.23%
2018/03/23	0	0.00	1	73.10	72.60	-1	883	-0.11%
2018/03/22	3	76.50	0	0.00	75.10	3	880	0.34%
2018/03/20	1	78.00	0	0.00	77.60	1	871	0.11%
2018/03/19	1	80.00	4	80.00	80.00	-3	868	-0.35%
2018/03/16	0	0.00	1	79.90	79.70	-1	868	-0.12%
2018/03/15	4	79.73	0	0.00	79.60	4	868	0.46%
2018/03/14	1	81.20	0	0.00	81.10	1	866	0.12%
2018/03/13	0	0.00	1	81.90	82.00	-1	872	-0.11%
2018/03/12	7	81.31	0	0.00	81.00	7	886	0.79%
2018/03/06	0	0.00	1	84.50	83.20	-1	910	-0.11%
2018/03/05	1	86.10	0	0.00	85.00	1	911	0.11%
2018/02/26	0	0.00	1	84.00	83.80	-1	955	-0.10%
2018/02/23	1	83.10	0	0.00	82.40	1	993	0.10%
2018/02/07	1	80.80	0	0.00	80.00	1	1,130	0.09%
2018/02/06	5	82.00	11	81.03	78.50	-6	1,189	-0.50%
2018/02/05	1	81.90	1	82.90	86.20	0	1,197	0.00%
2018/02/02	12	86.90	12	87.16	87.00	0	1,186	0.00%
2018/02/01	1	86.90	1	86.30	86.30	0	1,198	0.00%
2018/01/31	1	86.50	1	86.90	86.90	0	1,217	0.00%
2018/01/30	1	88.80	1	88.30	87.50	0	1,245	0.00%
2018/01/29	0	0.00	2	89.85	88.20	-2	1,294	-0.15%
2018/01/25	2	88.60	1	87.70	86.80	1	1,402	0.07%
2018/01/22	0	0.00	9	90.77	89.50	-9	1,560	-0.58%
2018/01/19	1	90.30	5	89.28	90.50	-4	1,564	-0.26%
2018/01/18	12	89.36	11	89.28	89.20	1	1,592	0.06%
2018/01/17	9	88.40	0	0.00	88.30	9	1,578	0.57%
2018/01/16	3	87.33	0	0.00	87.50	3	1,554	0.19%
2018/01/12	9	87.72	17	86.79	89.10	-8	1,566	-0.51%
2018/01/10	8	83.45	0	0.00	80.40	8	1,606	0.50%
2018/01/09	4	87.23	2	85.90	85.80	2	1,591	0.13%
2018/01/08	7	87.56	0	0.00	86.40	7	1,623	0.43%
2018/01/05	1	88.50	2	88.30	88.20	-1	1,619	-0.06%
2018/01/03	2	90.55	2	91.30	91.30	0	1,622	0.00%
2018/01/02	1	87.20	0	0.00	87.50	1	1,610	0.06%