穩懋 (3105)-國泰-敦南券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
140.0
漲跌
▲3.0
漲幅
+2.19%
成交量
1,351張
產業
上櫃半導體類股
1765人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

穩懋 (3105)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/04/22	9.3	138.79	15.1	139.78	137.00	-5.8	3,364	-0.17%
2024/04/19	64.5	139.30	46.9	139.77	140.00	17.6	3,365	0.52%
2024/04/18	9.2	144.31	6.1	145.32	145.50	3.1	3,305	0.09%
2024/04/17	24.9	143.79	6.5	143.85	143.50	18.4	3,315	0.55%
2024/04/16	60.5	143.33	22.9	143.06	143.00	37.6	3,304	1.14%
2024/04/15	28.1	147.83	17.8	148.99	147.00	10.3	3,283	0.31%
2024/04/12	56	152.39	33.1	151.17	150.50	23	3,307	0.70%
2024/04/11	50.5	153.79	47.2	153.59	154.50	3.3	3,291	0.10%
2024/04/10	21.5	151.07	61.5	151.97	153.50	-40	3,328	-1.20%
2024/04/09	24.1	147.39	39.3	147.36	148.50	-15.2	3,360	-0.45%
2024/04/08	61.8	144.85	16.2	144.76	143.50	45.5	3,327	1.37%
2024/04/03	55.4	147.85	45.1	147.63	147.50	10.3	3,286	0.31%
2024/04/02	17.5	148.12	18.4	148.29	149.00	-0.9	3,290	-0.03%
2024/04/01	29.4	147.78	22.2	148.52	148.00	7.2	3,291	0.22%
2024/03/29	23	146.02	12.3	146.52	146.00	10.7	3,290	0.32%
2024/03/28	23	146.56	5.5	146.96	145.50	17.5	3,312	0.53%
2024/03/27	36.8	147.50	7.5	147.63	147.00	29.3	3,315	0.88%
2024/03/26	30.5	151.61	19.6	152.22	149.00	10.9	3,324	0.33%
2024/03/25	9	154.00	14.4	154.55	153.50	-5.4	3,337	-0.16%
2024/03/22	15.7	152.67	11.9	152.76	153.50	3.8	3,451	0.11%
2024/03/21	9.4	153.85	12.6	154.10	154.50	-3.2	3,496	-0.09%
2024/03/20	43.5	154.36	21.8	154.24	153.00	21.7	3,576	0.61%
2024/03/19	34.8	155.16	85	155.30	157.00	-50.3	3,580	-1.40%
2024/03/18	10.2	147.12	11.2	147.52	149.00	-1	3,510	-0.03%
2024/03/15	45.2	144.68	27.7	144.69	145.50	17.5	3,527	0.50%
2024/03/14	26.1	146.42	15.1	146.63	145.50	11	3,504	0.31%
2024/03/13	104.5	149.05	13.6	148.95	147.50	90.9	3,524	2.58%	大買/
2024/03/12	32	151.61	42.1	151.68	153.00	-10.1	3,528	-0.29%
2024/03/11	28.5	154.14	21	154.89	153.00	7.5	3,532	0.21%
2024/03/08	67.2	155.39	70.1	155.44	153.00	-2.9	3,645	-0.08%
2024/03/07	82	156.63	76.7	157.35	156.50	5.3	3,738	0.14%
2024/03/06	40.1	152.87	24.8	153.20	152.50	15.3	3,665	0.42%
2024/03/05	122.8	157.80	72.1	156.64	155.00	50.7	3,851	1.32%	大買/
2024/03/04	27.6	156.26	11.8	156.82	156.00	15.7	3,876	0.41%
2024/03/01	37.9	154.67	31.1	155.53	155.50	6.8	3,952	0.17%
2024/02/29	27.2	152.42	33.1	152.68	152.00	-5.9	4,142	-0.14%
2024/02/27	39.2	153.75	19.5	153.70	152.00	19.7	4,486	0.44%
2024/02/26	23.2	157.00	33.2	156.73	157.00	-10	4,737	-0.21%
2024/02/23	72.2	159.89	79.6	159.25	158.00	-7.4	4,751	-0.16%
2024/02/22	21.1	161.64	30.6	162.44	162.50	-9.5	4,741	-0.20%
2024/02/21	44.1	162.06	35	162.53	161.00	9.1	4,732	0.19%
2024/02/20	47.3	161.09	40.1	161.40	161.00	7.3	4,712	0.15%
2024/02/19	104.8	162.42	104.1	162.50	160.50	0.7	4,675	0.02%	大買/大賣/
2024/02/16	21.2	157.46	29	157.26	157.50	-7.8	4,620	-0.17%
2024/02/15	102.8	157.62	44.1	157.25	156.00	58.6	4,683	1.25%	大買/
2024/02/05	39.3	159.65	50.6	159.28	159.50	-11.4	4,758	-0.24%
2024/02/02	11.2	156.89	48.8	157.10	158.50	-37.6	4,806	-0.78%
2024/02/01	10.5	153.56	14.1	154.43	152.50	-3.6	4,827	-0.08%
2024/01/31	14.7	156.74	7.6	156.57	155.00	7	4,873	0.14%
2024/01/30	21.2	153.77	10.5	153.66	156.00	10.7	4,966	0.21%
2024/01/29	26.5	156.15	28.6	156.09	155.50	-2	5,030	-0.04%
2024/01/26	10	152.75	28.7	153.39	154.50	-18.6	5,231	-0.36%
2024/01/25	33.9	152.75	13.1	152.11	151.00	20.8	5,359	0.39%
2024/01/24	20.6	154.11	52.9	153.77	154.50	-32.3	5,627	-0.57%
2024/01/23	8.6	150.46	19.3	150.87	151.00	-10.7	6,409	-0.17%
2024/01/22	19.5	150.48	13.2	150.69	151.00	6.3	6,477	0.10%
2024/01/19	4.6	150.13	21.2	150.34	150.50	-16.6	6,583	-0.25%
2024/01/18	10.2	145.87	7.7	145.98	145.50	2.5	6,627	0.04%
2024/01/17	28.9	148.94	10.1	148.09	146.00	18.9	6,639	0.28%
2024/01/16	11.1	151.96	21.1	152.28	152.50	-10.1	6,607	-0.15%
2024/01/15	17.3	150.38	28	150.50	151.00	-10.7	6,614	-0.16%
2024/01/12	8.1	150.56	11.1	151.32	151.00	-3	6,674	-0.05%
2024/01/11	15	148.80	21.4	150.03	150.50	-6.4	6,724	-0.10%
2024/01/10	9.6	148.37	6	148.50	148.00	3.6	6,775	0.05%
2024/01/09	14.9	150.15	15.6	149.70	149.00	-0.7	6,851	-0.01%
2024/01/08	36.1	151.33	27.7	151.60	149.50	8.5	6,929	0.12%
2024/01/05	12	147.74	18.8	148.16	148.00	-6.9	6,927	-0.10%
2024/01/04	63.6	146.40	52.2	146.62	146.00	11.4	6,933	0.17%
2024/01/03	94.4	149.96	36.1	149.53	148.00	58.3	6,875	0.85%
2024/01/02	13.7	157.03	11.9	156.95	156.00	1.8	6,836	0.03%
2023/12/29	3.5	158.36	13.8	158.75	159.00	-10.3	6,862	-0.15%
2023/12/28	27.9	158.41	18.4	157.87	157.50	9.5	6,899	0.14%
2023/12/27	6.7	158.86	18.2	159.17	159.50	-11.5	6,930	-0.17%
2023/12/26	24.7	158.24	25.2	158.37	158.50	-0.5	6,974	-0.01%
2023/12/25	78.6	157.04	73.6	157.33	157.50	5	7,028	0.07%
2023/12/22	24.7	154.71	19.6	154.38	154.50	5.1	7,032	0.07%
2023/12/21	46.7	151.90	19.6	151.73	152.00	27.1	7,027	0.39%
2023/12/20	55	154.00	13.4	154.26	153.50	41.6	6,999	0.59%
2023/12/19	91.3	155.57	91.5	157.03	153.50	-0.2	6,969	0.00%
2023/12/18	119.3	164.39	37.1	163.07	161.50	82.3	6,880	1.20%	大買/
2023/12/15	29.1	169.31	48.6	170.36	170.00	-19.4	6,817	-0.29%
2023/12/14	35.6	169.17	73.6	169.31	169.00	-38	6,756	-0.56%
2023/12/13	27.5	166.31	22.1	166.41	167.00	5.4	6,777	0.08%
2023/12/12	18.8	167.57	27.9	168.01	167.00	-9	6,836	-0.13%
2023/12/11	37.5	166.63	25.3	167.00	166.00	12.1	6,823	0.18%
2023/12/08	21.9	168.07	42.9	168.45	167.50	-21	6,802	-0.31%
2023/12/07	101.3	168.20	71.8	167.51	166.00	29.5	6,782	0.43%	大買/
2023/12/06	99.9	170.11	94	170.56	170.00	5.9	6,750	0.09%
2023/12/05	122.9	170.78	173.3	171.25	171.50	-50.4	6,759	-0.75%	大買/大賣/
2023/12/04	164.6	172.60	180.2	172.03	169.50	-15.6	6,704	-0.23%	大買/大賣/
2023/12/01	80.8	169.58	49.9	169.25	167.50	30.9	6,587	0.47%
2023/11/30	243.8	170.73	258.2	170.84	172.00	-14.4	6,610	-0.22%	大買/大賣/
2023/11/29	97.5	166.06	129.6	166.93	168.00	-32.1	6,503	-0.49%	大賣/
2023/11/28	83.8	159.67	128.2	161.58	163.50	-44.4	6,526	-0.68%	大賣/
2023/11/27	219.7	161.03	166.1	159.31	157.00	53.6	6,965	0.77%	大買/大賣/
2023/11/24	310	165.45	306.7	166.11	167.00	3.3	6,829	0.05%	大買/大賣/
2023/11/22	95.2	151.57	49.5	151.55	151.50	45.7	6,247	0.73%
2023/11/21	38.8	152.35	24.2	152.57	153.00	14.6	6,253	0.23%
2023/11/20	40.6	152.93	32.2	153.54	152.00	8.3	6,277	0.13%
2023/11/17	23.2	152.71	16.9	153.58	152.50	6.3	6,286	0.10%
2023/11/16	17.9	154.55	13.4	154.32	153.50	4.5	6,303	0.07%
2023/11/15	35.5	154.97	36.4	154.86	154.50	-0.9	6,332	-0.01%
2023/11/14	81.1	152.51	87.6	152.51	154.00	-6.6	6,304	-0.10%
2023/11/13	151.6	153.94	71.3	152.91	152.00	80.2	6,369	1.26%	大買/
2023/11/10	74.6	153.69	99.1	154.85	156.50	-24.5	6,263	-0.39%
2023/11/09	77.1	153.59	125	154.11	154.50	-47.9	6,241	-0.77%	大賣/
2023/11/08	61.4	152.79	53.2	153.15	152.00	8.3	6,221	0.13%
2023/11/07	147.5	154.70	129.4	153.91	153.00	18.2	6,276	0.29%	大買/大賣/
2023/11/06	58.8	154.17	104.2	154.50	155.00	-45.4	6,175	-0.74%	大賣/
2023/11/03	159.8	152.51	180.5	152.61	150.50	-20.7	6,090	-0.34%	大買/大賣/
2023/11/02	89.7	146.97	180.2	148.07	149.50	-90.5	5,899	-1.53%	大賣/
2023/11/01	368.9	147.99	358.7	147.90	147.00	10.2	5,764	0.18%	大買/大賣/
2023/10/31	1,034.8	146.97	1,074	146.52	145.00	-39.1	5,542	-0.71%	大買/大賣/
2023/10/30	11	140.00	82.6	140.00	140.00	-71.6	4,808	-1.49%
2023/10/27	39.9	126.20	73.2	126.38	127.50	-33.3	4,977	-0.67%
2023/10/26	67.3	123.12	20.1	123.01	121.00	47.2	4,942	0.95%
2023/10/25	32.4	128.35	85.7	127.90	127.50	-53.3	4,950	-1.08%
2023/10/24	14.4	125.75	8	126.25	127.00	6.4	4,970	0.13%
2023/10/23	26.8	125.81	35.6	126.04	125.50	-8.8	5,039	-0.17%
2023/10/20	114	126.77	21.2	127.00	126.50	92.8	5,102	1.82%	大買/
2023/10/19	59.7	131.17	42.2	130.57	130.50	17.5	5,160	0.34%
2023/10/18	51.4	136.24	28.9	136.76	134.00	22.5	5,171	0.43%
2023/10/17	66	139.68	65.2	139.67	139.00	0.7	5,267	0.01%
2023/10/16	52.6	138.85	49.1	138.58	138.00	3.6	5,362	0.07%
2023/10/13	21.8	134.79	25.9	134.76	137.00	-4.1	5,319	-0.08%
2023/10/12	23.1	134.06	24.2	134.13	134.50	-1.1	5,329	-0.02%
2023/10/11	31.6	134.52	19.7	134.02	133.00	11.9	5,376	0.22%
2023/10/06	65.5	135.81	27.3	136.13	134.50	38.2	5,465	0.70%
2023/10/05	25.7	134.75	22.9	135.02	135.00	2.8	5,470	0.05%
2023/10/04	40.4	133.54	31.7	134.21	134.50	8.7	5,497	0.16%
2023/10/03	41.4	133.75	7.2	134.49	132.50	34.2	5,507	0.62%
2023/10/02	32.8	133.74	45.6	133.14	134.50	-12.8	5,573	-0.23%
2023/09/28	43	129.22	25.3	129.19	129.00	17.7	5,718	0.31%
2023/09/27	35.8	130.70	21.6	131.18	130.50	14.2	5,746	0.25%
2023/09/26	25.2	133.25	11.6	132.94	132.00	13.6	5,774	0.24%
2023/09/25	9.4	135.67	8.4	135.98	135.50	1	5,790	0.02%
2023/09/22	19.1	135.01	21.3	135.87	136.00	-2.2	5,810	-0.04%
2023/09/21	61.7	136.85	38.5	136.59	135.00	23.2	5,844	0.40%
2023/09/20	13.7	140.89	11.9	141.41	139.50	1.9	5,817	0.03%
2023/09/19	53.3	141.96	24.6	141.23	140.00	28.7	5,830	0.49%
2023/09/18	81	145.27	47.4	145.33	144.00	33.6	5,842	0.57%
2023/09/15	34.1	145.14	64.5	144.79	145.50	-30.4	5,838	-0.52%
2023/09/14	15.8	141.46	24.2	141.69	142.50	-8.4	5,779	-0.15%
2023/09/13	31.8	139.01	38.1	139.46	139.00	-6.3	5,784	-0.11%
2023/09/12	36.6	139.37	38.6	140.10	139.50	-2	5,816	-0.03%
2023/09/11	56.1	139.38	48.3	139.70	137.50	7.8	5,875	0.13%
2023/09/08	75.4	139.02	67.3	139.15	138.00	8	5,914	0.14%
2023/09/07	103.1	144.64	83.3	144.31	143.00	19.9	5,929	0.33%	大買/
2023/09/06	33.9	143.61	37.8	143.64	143.50	-3.9	5,936	-0.07%
2023/09/05	71	142.82	31.5	142.61	143.00	39.5	5,980	0.66%
2023/09/04	154.7	143.21	112.2	143.62	144.00	42.5	6,023	0.71%	大買/大賣/
2023/09/01	136.2	142.03	117.5	141.85	140.50	18.7	6,125	0.31%	大買/大賣/
2023/08/31	44.6	134.96	36.5	135.27	136.00	8.1	6,007	0.13%
2023/08/30	42.7	134.99	40.9	135.13	134.00	1.8	5,511	0.03%
2023/08/29	28.3	130.37	17.6	130.95	131.00	10.7	5,456	0.20%
2023/08/28	23.7	130.18	16.4	130.29	129.50	7.4	5,422	0.14%
2023/08/25	23.7	127.43	21.1	128.50	128.00	2.6	5,428	0.05%
2023/08/24	23.9	129.32	15.7	129.93	129.50	8.3	5,412	0.15%
2023/08/23	29.2	127.94	42.1	128.64	128.50	-12.8	5,392	-0.24%
2023/08/22	33.1	129.17	14.2	129.93	128.50	19	5,365	0.35%
2023/08/21	42.7	130.01	16.2	129.68	129.00	26.5	5,350	0.50%
2023/08/18	25.8	131.65	28.5	132.09	132.00	-2.7	5,331	-0.05%
2023/08/17	61.1	130.22	35.1	130.26	130.00	26	5,344	0.49%
2023/08/16	44.9	134.09	50.9	134.43	135.50	-6.1	5,261	-0.12%
2023/08/15	55.7	136.23	39.6	136.32	135.00	16.1	5,227	0.31%
2023/08/14	35.4	138.76	37.6	138.75	138.50	-2.2	5,183	-0.04%
2023/08/11	78.6	143.89	57.5	144.34	143.50	21	5,165	0.41%
2023/08/10	25.3	148.95	36.7	149.14	150.50	-11.4	5,128	-0.22%
2023/08/09	15.8	151.54	43.7	152.07	151.50	-27.9	5,250	-0.53%
2023/08/08	46.1	150.61	31.2	150.60	151.00	14.9	5,248	0.28%
2023/08/07	31.1	153.40	31.5	154.78	152.00	-0.4	5,226	-0.01%
2023/08/04	50.3	154.40	46.1	154.97	154.50	4.1	5,214	0.08%
2023/08/02	51	152.22	71.8	152.83	153.00	-20.8	5,157	-0.40%
2023/08/01	244	151.66	71.2	152.31	150.00	172.8	5,078	3.40%	大買/鉅額交易
2023/07/31	67.1	164.83	32.3	165.23	164.00	34.8	4,837	0.72%
2023/07/28	49.1	167.52	32.7	167.46	166.50	16.4	4,759	0.34%
2023/07/27	21.7	166.75	20.3	166.78	166.00	1.4	4,707	0.03%
2023/07/26	106.4	164.67	74.5	164.02	162.50	31.9	4,712	0.68%	大買/
2023/07/25	82.5	169.88	30.2	170.04	168.00	52.2	4,801	1.09%
2023/07/24	130.1	177.12	69.3	175.42	172.50	60.9	4,784	1.27%	大買/
2023/07/21	63.1	177.55	52.8	178.37	178.00	10.2	4,743	0.22%
2023/07/20	52.1	178.71	101.3	179.13	177.50	-49.2	4,731	-1.04%	大賣/
2023/07/19	151.4	177.17	113.5	178.64	171.50	38	4,573	0.83%	大買/大賣/
2023/07/18	24.6	173.59	35.4	173.51	174.50	-10.8	4,427	-0.24%
2023/07/17	49.2	172.55	25.7	172.81	173.50	23.5	4,414	0.53%
2023/07/14	66.5	176.77	59.3	177.06	176.50	7.3	4,411	0.16%
2023/07/13	54	174.40	86.9	175.31	173.50	-32.9	4,409	-0.75%
2023/07/12	40.8	172.13	21.1	171.61	170.50	19.7	4,324	0.46%
2023/07/11	30.1	168.56	41.4	169.78	170.50	-11.2	4,289	-0.26%
2023/07/10	35.3	169.30	41.8	168.77	167.00	-6.4	4,272	-0.15%
2023/07/07	79.3	167.27	65.2	167.04	167.50	14.1	4,255	0.33%
2023/07/06	113.3	175.13	121.9	173.94	171.50	-8.6	4,203	-0.20%	大買/大賣/
2023/07/05	51.9	169.83	24	168.56	167.00	27.9	4,044	0.69%
2023/07/04	56.2	167.54	42.6	167.10	168.00	13.6	3,990	0.34%
2023/07/03	28.5	164.13	13.1	164.55	164.00	15.3	4,004	0.38%
2023/06/30	18	164.63	25.6	164.46	164.00	-7.6	4,017	-0.19%
2023/06/29	27.2	166.04	16.4	166.15	165.00	10.7	4,089	0.26%
2023/06/28	7.4	167.68	5.2	167.81	167.00	2.2	4,294	0.05%
2023/06/27	19.9	167.76	16.9	167.30	166.00	3	4,471	0.07%
2023/06/26	27.9	166.35	10.4	167.26	165.50	17.5	4,585	0.38%
2023/06/21	36.5	170.52	26.6	171.13	170.00	9.9	4,663	0.21%
2023/06/20	18.5	175.29	41	175.42	173.50	-22.5	4,626	-0.49%
2023/06/19	8.7	178.74	19.6	178.65	178.00	-11	4,615	-0.24%
2023/06/16	26.6	180.54	20.6	179.90	179.50	6	4,641	0.13%
2023/06/15	55.5	182.08	70.9	182.40	181.50	-15.5	4,649	-0.33%
2023/06/14	43.7	179.91	70.5	180.09	180.00	-26.8	4,613	-0.58%
2023/06/13	69.6	178.41	32.3	178.12	176.00	37.2	4,556	0.82%
2023/06/12	48.3	179.27	63.8	179.34	177.00	-15.4	4,501	-0.34%
2023/06/09	62.6	174.18	56.1	175.03	175.50	6.5	4,419	0.15%
2023/06/08	89.2	176.76	87.5	176.56	175.00	1.7	4,386	0.04%
2023/06/07	64.5	173.60	132.6	173.75	177.00	-68.1	4,363	-1.56%	大賣/
2023/06/06	13.2	162.07	9.1	161.80	161.00	4	4,185	0.10%
2023/06/05	23.2	163.64	28.7	163.84	164.00	-5.5	4,202	-0.13%
2023/06/02	20.8	159.79	21.4	160.18	160.00	-0.7	4,214	-0.02%
2023/06/01	21.3	158.75	11	158.68	158.00	10.3	4,268	0.24%
2023/05/31	23.5	159.55	20.8	160.40	159.50	2.8	4,308	0.06%
2023/05/30	19	157.97	16.4	158.80	159.00	2.6	4,288	0.06%
2023/05/29	48.9	158.85	38.2	158.41	159.00	10.7	4,334	0.25%
2023/05/26	14.8	155.32	27.6	155.29	155.00	-12.8	4,342	-0.30%
2023/05/25	55.1	153.67	29.2	153.81	152.50	25.9	4,347	0.60%
2023/05/24	32	153.36	10.9	154.23	153.00	21.1	4,359	0.48%
2023/05/23	37.2	156.01	47.4	154.12	156.50	-10.3	4,415	-0.23%
2023/05/22	67.3	148.76	51.3	148.97	150.00	16.1	4,418	0.36%
2023/05/19	18.3	149.83	17.1	149.83	151.50	1.3	4,421	0.03%
2023/05/18	20.6	151.72	34.8	151.38	150.50	-14.2	4,460	-0.32%
2023/05/17	15	149.43	19.5	149.36	151.50	-4.5	4,560	-0.10%
2023/05/16	79.6	146.70	109.2	146.02	148.00	-29.6	4,586	-0.64%	大賣/
2023/05/15	175.8	146.25	63.4	146.37	144.00	112.4	4,618	2.43%	大買/鉅額交易
2023/05/12	14.1	158.87	15.6	158.01	159.00	-1.5	4,752	-0.03%
2023/05/11	39.2	161.12	25.6	157.95	157.00	13.6	4,784	0.28%
2023/05/10	21.2	165.12	21	163.05	163.00	0.2	4,864	0.00%
2023/05/09	7.9	165.12	8.3	165.43	166.00	-0.4	4,957	-0.01%
2023/05/08	7.6	167.03	11.2	167.24	166.50	-3.7	5,034	-0.07%
2023/05/05	26.4	165.31	21.7	165.18	165.00	4.7	5,110	0.09%
2023/05/04	9.2	163.87	10.3	163.83	165.00	-1.1	5,181	-0.02%
2023/05/03	22.7	164.84	5	164.10	163.50	17.7	5,295	0.34%
2023/05/02	43.3	166.78	31.6	165.30	167.50	11.8	5,342	0.22%
2023/04/28	125.1	162.44	113.7	162.61	163.50	11.4	5,481	0.21%	大買/大賣/
2023/04/27	55.9	158.51	51.1	160.63	160.00	4.8	5,404	0.09%
2023/04/26	63.7	161.19	33.4	159.93	160.00	30.2	5,480	0.55%
2023/04/25	47.4	166.72	36.2	167.07	165.00	11.2	5,583	0.20%
2023/04/24	29.1	170.48	26.1	170.62	170.50	3	5,698	0.05%
2023/04/21	53.4	171.98	74.6	171.32	169.00	-21.2	5,933	-0.36%
2023/04/20	35.7	175.24	23.8	175.98	173.00	11.8	6,205	0.19%
2023/04/19	90.4	178.62	56.7	177.25	176.00	33.7	6,377	0.53%
2023/04/18	108.7	184.91	74.6	184.30	182.00	34.1	6,430	0.53%	大買/
2023/04/17	45.5	184.43	66.8	184.28	185.50	-21.3	6,424	-0.33%
2023/04/14	49.7	182.42	65.9	182.90	183.00	-16.3	6,413	-0.25%
2023/04/13	58.1	183.55	58.1	183.29	182.00	0	6,426	0.00%
2023/04/12	64.9	183.99	73.7	183.98	183.50	-8.8	6,422	-0.14%
2023/04/11	55.8	184.87	81.7	184.71	184.50	-26	6,426	-0.40%
2023/04/10	77.2	183.09	73	183.95	185.00	4.1	6,388	0.06%
2023/04/07	86.1	183.66	81.2	183.12	182.00	4.9	6,379	0.08%
2023/04/06	30.8	182.96	62.1	183.99	184.50	-31.3	6,335	-0.49%
2023/03/31	60.1	181.01	52.1	181.15	182.50	8	6,287	0.13%
2023/03/30	121.1	179.75	129.4	179.88	181.50	-8.4	6,254	-0.13%	大買/大賣/
2023/03/29	289.9	183.75	232.9	182.17	178.50	57	6,181	0.92%	大買/大賣/
2023/03/28	127.4	181.62	199.7	183.45	186.00	-72.3	5,953	-1.22%	大買/大賣/
2023/03/27	189.9	180.46	120.6	182.01	181.00	69.4	5,780	1.20%	大買/大賣/
2023/03/24	62	177.43	49.8	178.24	179.50	12.2	5,711	0.21%
2023/03/23	17	173.28	20.2	173.57	173.50	-3.2	5,597	-0.06%
2023/03/22	16.4	172.27	9.6	172.25	171.50	6.8	5,604	0.12%
2023/03/21	26.6	171.43	22.1	171.71	172.00	4.5	5,625	0.08%
2023/03/20	43.7	172.29	59.8	171.76	171.00	-16.1	5,601	-0.29%
2023/03/17	49.6	167.16	49.5	167.83	168.00	0.1	5,550	0.00%
2023/03/16	40.2	164.89	42.2	165.76	165.50	-2	5,513	-0.04%
2023/03/15	43.4	166.30	40.4	166.77	165.50	3	5,549	0.05%
2023/03/14	31.9	162.82	35.5	162.97	162.50	-3.6	5,550	-0.06%
2023/03/13	52.6	164.03	50.2	163.74	165.00	2.4	5,584	0.04%
2023/03/10	80.5	167.94	46.6	168.05	164.50	33.9	5,589	0.61%
2023/03/09	43.3	174.90	27.1	175.52	174.00	16.2	5,537	0.29%
2023/03/08	38.3	175.72	48.2	173.99	176.50	-9.9	5,521	-0.18%
2023/03/07	55.2	175.13	42.5	174.03	173.00	12.7	5,514	0.23%
2023/03/06	50	173.24	76.1	173.24	175.50	-26.1	5,485	-0.48%
2023/03/03	37.1	167.85	26.7	168.01	167.00	10.5	5,445	0.19%
2023/03/02	16.8	167.02	18.1	166.95	167.00	-1.3	5,562	-0.02%
2023/03/01	46.8	165.39	37.3	165.78	166.50	9.6	5,585	0.17%
2023/02/24	57.1	173.28	33.1	173.71	170.00	24	5,534	0.43%
2023/02/23	17.7	174.08	14.2	174.31	174.50	3.5	5,504	0.06%
2023/02/22	39.5	173.39	51.8	173.15	172.00	-12.3	5,511	-0.22%
2023/02/21	79.3	179.48	62.9	178.55	177.00	16.3	5,501	0.30%
2023/02/20	51	176.69	64	176.40	178.00	-13.1	5,513	-0.24%
2023/02/17	52	172.66	52	172.39	173.00	0	5,504	0.00%
2023/02/16	83.3	172.09	47.3	171.81	171.00	36	5,525	0.65%
2023/02/15	89.1	174.11	88.3	174.00	173.00	0.8	5,596	0.01%
2023/02/14	56.5	169.84	70.3	170.48	170.50	-13.8	5,514	-0.25%
2023/02/13	90.1	169.65	56	169.60	169.00	34.1	5,559	0.61%
2023/02/10	150.4	167.25	140.9	167.77	171.00	9.5	5,535	0.17%	大買/大賣/
2023/02/09	54.3	173.18	43.3	173.09	172.50	11	5,319	0.21%
2023/02/08	93.2	174.48	84.4	175.72	175.50	8.8	5,338	0.17%
2023/02/07	68.8	172.67	46.2	173.21	173.00	22.6	5,296	0.43%
2023/02/06	59.6	179.10	45.4	178.56	176.00	14.2	5,253	0.27%
2023/02/03	106.2	185.85	101	184.83	183.00	5.2	5,302	0.10%	大買/
2023/02/02	97.3	190.41	72.8	189.67	187.50	24.4	5,419	0.45%
2023/02/01	94.6	189.92	70	190.18	191.50	24.6	5,543	0.44%
2023/01/31	53.2	191.07	50.6	191.11	192.00	2.5	5,462	0.05%
2023/01/30	143.2	191.72	177.9	191.62	194.00	-34.7	5,495	-0.63%	大買/大賣/
2023/01/17	110.4	176.88	111.1	178.01	180.00	-0.6	5,448	-0.01%	大買/大賣/
2023/01/16	145.2	175.36	162.1	175.55	179.00	-16.9	5,451	-0.31%	大買/大賣/
2023/01/13	196.2	175.45	173.2	173.42	170.50	22.9	5,386	0.43%	大買/大賣/
2023/01/12	102.6	180.38	114.5	181.01	183.50	-11.9	5,283	-0.22%	大買/大賣/
2023/01/11	197.9	179.92	204.7	179.24	183.00	-6.8	5,164	-0.13%	大買/大賣/
2023/01/10	239.6	172.97	240.4	173.36	176.00	-0.8	5,045	-0.02%	大買/大賣/
2023/01/09	90.5	164.13	146.2	165.96	170.50	-55.7	4,797	-1.16%	大賣/
2023/01/06	57.8	151.17	93.3	151.33	155.00	-35.5	4,662	-0.76%
2023/01/05	47.4	148.70	24.3	147.39	146.00	23	4,635	0.50%
2023/01/04	12.1	143.69	11.1	143.23	143.00	1	4,643	0.02%
2023/01/03	17.8	140.43	29.5	141.35	143.00	-11.8	4,716	-0.25%
2022/12/30	37.8	140.24	24.1	138.09	136.50	13.7	4,778	0.29%
2022/12/29	29.3	139.97	28.3	138.69	141.50	1	4,994	0.02%
2022/12/28	17.6	140.25	14.1	140.89	140.00	3.5	5,058	0.07%
2022/12/27	23.3	140.56	32.1	140.31	140.00	-8.8	5,073	-0.17%
2022/12/26	18.7	136.70	6.3	135.66	135.50	12.4	5,085	0.24%
2022/12/23	22.3	137.06	25.5	137.49	138.00	-3.2	5,193	-0.06%
2022/12/22	9.7	138.09	8.3	138.20	137.50	1.4	5,241	0.03%
2022/12/21	9	137.64	12.4	138.29	136.00	-3.4	5,285	-0.06%
2022/12/20	27.3	142.26	11.1	142.80	137.00	16.2	5,293	0.31%
2022/12/19	8.2	147.00	14.6	147.80	146.50	-6.4	5,304	-0.12%
2022/12/16	31.1	146.60	19.3	146.59	146.00	11.8	5,386	0.22%
2022/12/15	12.3	152.68	8	153.94	152.00	4.3	5,411	0.08%
2022/12/14	18.1	152.58	22.5	153.20	154.00	-4.4	5,419	-0.08%
2022/12/13	22.9	152.24	16.2	152.38	148.50	6.7	5,411	0.12%
2022/12/12	16.5	149.34	19.1	149.19	150.50	-2.5	5,371	-0.05%
2022/12/09	10.5	151.55	14.1	150.86	149.50	-3.7	5,376	-0.07%
2022/12/08	24.5	150.34	21.4	151.31	150.50	3.1	5,383	0.06%
2022/12/07	20.9	154.51	25.4	154.90	151.50	-4.6	5,378	-0.08%
2022/12/06	29.2	160.10	22.1	159.42	157.50	7.1	5,334	0.13%
2022/12/05	42.3	165.26	27.6	165.45	163.00	14.7	5,329	0.28%
2022/12/02	31.4	164.35	25.7	165.59	164.50	5.7	5,278	0.11%
2022/12/01	15	161.08	44.8	161.90	162.50	-29.8	5,249	-0.57%
2022/11/30	7.3	155.63	5.1	156.40	156.00	2.2	5,218	0.04%
2022/11/29	31.2	155.70	24.4	155.36	155.00	6.8	5,224	0.13%
2022/11/28	23.7	158.48	17.4	158.22	159.50	6.3	5,255	0.12%
2022/11/25	40.6	160.48	36.3	159.76	158.50	4.3	5,388	0.08%
2022/11/24	124.7	162.64	128.8	162.32	162.50	-4.1	5,463	-0.07%	大買/大賣/
2022/11/23	21.1	156.52	37.5	156.13	157.00	-16.4	5,314	-0.31%
2022/11/22	9.2	152.06	10.9	151.55	153.50	-1.7	5,319	-0.03%
2022/11/21	21.5	153.29	22.6	153.25	152.50	-1.1	5,329	-0.02%
2022/11/18	39.9	157.86	45.2	156.43	156.00	-5.2	5,325	-0.10%
2022/11/17	40.7	155.48	33.7	156.91	158.00	7	5,309	0.13%
2022/11/16	34.4	152.64	30.5	154.01	156.00	3.9	5,273	0.07%
2022/11/15	28.9	152.23	34	152.95	154.50	-5.1	5,199	-0.10%
2022/11/14	32.4	150.05	44.7	151.05	152.00	-12.3	5,180	-0.24%
2022/11/11	80.6	149.14	64.6	148.80	146.50	15.9	5,134	0.31%
2022/11/10	59.1	141.00	75.7	140.58	142.00	-16.6	5,007	-0.33%
2022/11/09	62.2	139.70	107.6	139.46	141.00	-45.4	4,990	-0.91%	大賣/
2022/11/08	61.2	135.14	50.3	134.65	134.00	10.8	4,925	0.22%
2022/11/07	55.6	130.05	67.9	131.70	133.00	-12.3	4,884	-0.25%
2022/11/04	109.7	127.57	102	127.37	128.50	7.7	4,849	0.16%	大買/大賣/
2022/11/03	41.3	126.85	50.6	126.20	129.50	-9.3	4,785	-0.19%
2022/11/02	50.3	124.89	57.2	125.47	126.50	-6.8	4,750	-0.14%
2022/11/01	130.3	123.44	118.9	123.42	124.00	11.4	4,722	0.24%	大買/大賣/
2022/10/31	153.7	118.03	182.6	118.46	122.00	-29	4,630	-0.63%	大買/大賣/
2022/10/28	119.9	110.97	109.7	111.25	114.00	10.2	4,484	0.23%	大買/大賣/
2022/10/27	23.1	116.11	26.2	117.11	117.00	-3.1	4,318	-0.07%
2022/10/26	32.9	114.18	41.7	114.40	115.00	-8.8	4,321	-0.20%
2022/10/25	84	118.47	32.1	116.52	115.00	51.9	4,258	1.22%
2022/10/24	28.4	125.44	37.6	126.96	125.00	-9.2	4,231	-0.22%
2022/10/21	55.4	123.14	42	122.64	121.50	13.4	4,304	0.31%
2022/10/20	65.3	123.50	46	124.96	123.00	19.3	4,460	0.43%
2022/10/19	24.3	128.63	25.2	127.80	127.00	-0.9	4,490	-0.02%
2022/10/18	81.7	128.22	76	127.99	128.00	5.7	4,502	0.13%
2022/10/17	25.1	128.17	24.2	127.48	131.50	1	4,413	0.02%
2022/10/14	41.2	127.81	37.5	128.54	128.50	3.7	4,445	0.08%
2022/10/13	39.3	122.66	56	123.27	123.00	-16.7	4,393	-0.38%
2022/10/12	66.1	121.47	82.8	119.96	122.00	-16.7	4,339	-0.38%
2022/10/11	37.4	121.45	38.5	121.71	119.00	-1.1	4,282	-0.03%
2022/10/07	110.1	128.39	90.8	128.42	127.00	19.3	4,233	0.46%	大買/
2022/10/06	226.6	133.10	196.1	132.14	131.50	30.6	4,182	0.73%	大買/大賣/
2022/10/05	32	137.31	38	137.46	140.00	-6	3,972	-0.15%
2022/10/04	13.1	127.70	7.8	128.04	127.50	5.4	3,964	0.14%
2022/10/03	16.7	123.11	15.2	123.56	123.50	1.6	3,958	0.04%
2022/09/30	33.9	120.69	36.1	120.61	123.50	-2.1	3,964	-0.05%
2022/09/29	27.7	124.59	27.1	124.48	123.00	0.6	3,916	0.02%
2022/09/28	35.4	129.29	26.2	127.65	126.00	9.2	3,929	0.23%
2022/09/27	9.9	134.55	12.2	134.89	136.00	-2.2	3,895	-0.06%
2022/09/26	21.3	138.31	24.8	138.16	135.50	-3.5	3,919	-0.09%
2022/09/23	69.6	141.46	79.2	142.47	144.00	-9.6	3,936	-0.24%
2022/09/22	74.3	146.53	35.1	146.09	146.00	39.2	3,865	1.01%
2022/09/21	11.5	154.71	15.6	154.20	155.00	-4.1	3,778	-0.11%
2022/09/20	14.6	157.23	2.1	157.92	156.50	12.4	3,785	0.33%
2022/09/19	3.2	158.23	4	159.00	158.50	-0.8	3,792	-0.02%
2022/09/16	14.4	160.51	3.1	160.36	159.50	11.4	3,808	0.30%
2022/09/15	10.3	163.17	17	164.17	163.50	-6.7	3,800	-0.18%
2022/09/14	7.6	161.33	8	161.88	162.50	-0.4	3,815	-0.01%
2022/09/13	8.8	166.39	10	166.88	165.50	-1.2	3,825	-0.03%
2022/09/12	13.1	167.08	24.4	166.54	166.00	-11.3	3,850	-0.29%
2022/09/08	14.1	161.50	10.3	161.76	163.00	3.7	3,871	0.10%
2022/09/07	19.9	158.14	15	156.57	159.00	4.8	3,887	0.12%
2022/09/06	17.6	161.76	17.2	162.67	160.50	0.4	3,885	0.01%
2022/09/05	22	161.82	11	161.59	161.00	10.9	3,918	0.28%
2022/09/02	33.9	165.14	27.2	166.08	165.00	6.7	3,940	0.17%
2022/09/01	92.4	172.26	66.4	170.62	167.00	26.1	3,896	0.67%
2022/08/31	44.1	174.98	59.4	173.07	178.50	-15.3	3,774	-0.40%
2022/08/30	7.2	161.54	9.7	162.81	162.50	-2.5	3,705	-0.07%
2022/08/29	26.3	161.55	17.1	161.83	160.50	9.2	3,759	0.24%
2022/08/26	15.4	171.44	11	172.59	169.50	4.4	3,908	0.11%
2022/08/25	6.3	168.28	13.2	168.03	167.50	-6.9	3,921	-0.18%
2022/08/24	20.1	168.45	15	166.83	166.00	5.1	4,011	0.13%
2022/08/23	30.3	170.21	33.4	169.60	170.50	-3.1	4,178	-0.07%
2022/08/22	32.6	171.23	26.4	169.63	170.00	6.2	4,325	0.14%
2022/08/19	4.7	173.34	12.1	173.81	174.00	-7.4	4,424	-0.17%
2022/08/18	32.8	171.41	15.1	171.64	170.00	17.7	4,416	0.40%
2022/08/17	9.2	175.51	10.4	175.91	176.50	-1.3	4,374	-0.03%
2022/08/16	17.2	175.79	19.5	175.48	174.00	-2.4	4,372	-0.05%
2022/08/15	17.3	174.68	19.5	175.58	176.50	-2.1	4,347	-0.05%
2022/08/12	33.9	172.13	26.1	172.09	173.50	7.7	4,307	0.18%
2022/08/11	27.4	167.12	30.1	167.08	167.50	-2.7	4,296	-0.06%
2022/08/10	12.6	162.24	7.7	162.08	162.00	5	4,311	0.12%
2022/08/09	16.5	164.58	12.1	163.92	164.00	4.4	4,338	0.10%
2022/08/08	20.3	164.67	19.8	163.55	167.00	0.5	4,333	0.01%
2022/08/05	28.9	162.76	23.1	162.61	165.00	5.8	4,327	0.13%
2022/08/04	19.8	159.02	20	159.00	161.00	-0.2	4,311	-0.01%
2022/08/03	17.6	156.19	18.2	156.55	157.00	-0.5	4,263	-0.01%
2022/08/02	22.7	156.01	23.1	155.52	158.00	-0.4	4,251	-0.01%
2022/08/01	28.1	157.14	35.1	157.53	158.50	-7	4,240	-0.17%
2022/07/29	44.1	156.17	40.5	156.95	159.00	3.6	4,244	0.08%
2022/07/28	115.4	154.63	128.6	154.92	157.00	-13.2	4,189	-0.31%	大買/大賣/
2022/07/27	83.1	152.69	47.4	152.42	153.00	35.7	4,114	0.87%
2022/07/26	41.9	170.45	22.1	170.12	168.50	19.8	3,994	0.50%
2022/07/25	15.7	179.49	7.9	179.97	179.50	7.8	4,059	0.19%
2022/07/22	13.4	187.03	12	186.21	185.00	1.4	4,026	0.03%
2022/07/21	40.6	185.16	48.4	186.23	188.50	-7.8	4,019	-0.19%
2022/07/20	20.8	181.69	23	181.98	181.00	-2.2	3,960	-0.06%
2022/07/19	17.4	178.99	19.2	179.22	179.00	-1.8	3,951	-0.05%
2022/07/18	38.3	176.27	45.1	176.33	178.00	-6.8	3,977	-0.17%
2022/07/15	51.7	175.03	35.4	176.12	176.00	16.3	3,980	0.41%
2022/07/14	34.6	171.94	84.2	170.44	174.50	-49.6	3,970	-1.25%
2022/07/13	42.3	169.03	13.3	168.64	166.50	29	3,941	0.74%
2022/07/12	77.1	162.18	76.1	162.55	165.00	1	3,903	0.03%
2022/07/11	12.5	170.89	10.1	170.37	169.50	2.4	3,813	0.06%
2022/07/08	26.5	171.66	19.2	171.64	171.50	7.2	3,795	0.19%
2022/07/07	11.2	158.16	17.2	159.33	162.00	-6	3,757	-0.16%
2022/07/06	46.2	166.85	26	165.52	161.50	20.3	3,713	0.55%
2022/07/05	2.7	176.28	8.2	177.23	178.00	-5.5	3,657	-0.15%
2022/07/04	16.3	177.51	9	176.84	173.50	7.3	3,675	0.20%
2022/07/01	13.8	191.21	13.9	190.07	185.50	-0.1	3,694	0.00%
2022/06/30	16.9	194.38	13.3	193.87	192.50	3.6	3,690	0.10%
2022/06/29	8.1	199.69	6.2	198.91	201.00	1.8	3,717	0.05%
2022/06/28	15.6	202.46	10.3	202.06	201.00	5.3	3,750	0.14%
2022/06/27	14.4	211.31	20.5	210.72	209.00	-6.1	3,814	-0.16%
2022/06/24	13.3	204.40	16.7	204.25	204.00	-3.4	3,791	-0.09%
2022/06/23	14.2	199.03	14.5	199.89	200.50	-0.4	3,808	-0.01%
2022/06/22	15.6	203.23	19.4	201.27	199.50	-3.8	3,864	-0.10%
2022/06/21	10.3	208.39	13.2	207.28	211.00	-2.9	3,831	-0.08%
2022/06/20	24.4	203.18	39.1	202.69	203.00	-14.8	3,800	-0.39%
2022/06/17	20.2	206.99	21.6	205.72	203.00	-1.4	3,753	-0.04%
2022/06/16	27.5	220.29	24.4	215.70	212.00	3.1	3,709	0.08%
2022/06/15	18.4	217.21	25	217.56	218.50	-6.7	3,710	-0.18%
2022/06/14	40.3	215.06	48.7	213.45	218.00	-8.4	3,700	-0.23%
2022/06/13	35.7	218.57	30.6	217.06	215.00	5.2	3,654	0.14%
2022/06/10	4.6	225.27	11	225.87	228.00	-6.4	3,624	-0.18%
2022/06/09	26.3	224.17	22.6	225.07	225.00	3.7	3,603	0.10%
2022/06/08	42.8	225.49	26.7	224.02	223.00	16.1	3,583	0.45%
2022/06/07	92.9	229.15	49.5	228.86	228.00	43.4	3,544	1.23%
2022/06/06	118.7	233.01	150.5	233.30	234.00	-31.8	3,492	-0.91%	大買/大賣/
2022/06/02	56.8	224.20	49.2	222.09	221.00	7.6	3,334	0.23%
2022/06/01	130.2	226.83	112.7	227.37	227.00	17.5	3,312	0.53%	大買/大賣/
2022/05/31	176.2	226.01	169.5	225.53	225.00	6.7	3,214	0.21%	大買/大賣/
2022/05/30	129.3	216.04	105.4	216.34	218.00	23.9	3,035	0.79%	大買/大賣/
2022/05/27	42.1	212.02	53.3	211.92	217.00	-11.2	2,889	-0.39%
2022/05/26	18.7	201.18	18	201.01	199.00	0.7	2,781	0.03%
2022/05/25	5.4	195.70	6.6	195.80	195.50	-1.2	2,785	-0.04%
2022/05/24	17.8	195.97	7.3	193.77	192.00	10.5	2,796	0.38%
2022/05/23	4.6	198.70	8.3	199.76	200.50	-3.7	2,778	-0.13%
2022/05/20	4.5	198.61	4	199.25	200.00	0.5	2,805	0.02%
2022/05/19	16.7	197.92	7.5	198.06	198.50	9.2	2,822	0.33%
2022/05/18	14.1	206.30	12.7	206.85	205.50	1.3	2,792	0.05%
2022/05/17	17.4	201.75	32.2	201.58	205.00	-14.8	2,753	-0.54%
2022/05/16	11.1	197.12	7.3	197.67	196.50	3.8	2,736	0.14%
2022/05/13	4.7	193.57	17.5	194.32	198.00	-12.7	2,745	-0.46%
2022/05/12	12.6	191.93	7.4	190.47	189.00	5.2	2,816	0.18%
2022/05/11	8.8	195.26	9.5	195.50	194.00	-0.8	2,891	-0.03%
2022/05/10	9.1	190.87	11.5	191.88	193.50	-2.4	2,910	-0.08%
2022/05/09	10.2	195.27	6.6	195.23	193.50	3.6	2,914	0.12%
2022/05/06	34.9	193.61	37.2	194.66	198.50	-2.3	2,896	-0.08%
2022/05/05	47.7	197.55	47	197.29	198.50	0.7	2,864	0.02%
2022/05/04	47.6	193.37	39.2	194.43	193.50	8.4	2,809	0.30%
2022/05/03	84.4	194.46	68.9	194.94	195.00	15.5	2,752	0.56%
2022/04/29	113.7	200.57	81.7	198.86	195.50	32	2,666	1.20%	大買/
2022/04/28	10.6	211.82	6.2	212.25	211.00	4.4	2,515	0.18%
2022/04/27	10.5	211.03	16	210.86	214.00	-5.4	2,511	-0.22%
2022/04/26	9	218.31	6.4	215.56	217.00	2.6	2,525	0.10%
2022/04/25	7.9	221.73	8.7	222.21	221.50	-0.9	2,546	-0.03%
2022/04/22	16.8	228.26	6.2	228.36	226.00	10.6	2,586	0.41%
2022/04/21	7.5	231.09	10.4	231.70	233.00	-2.9	2,559	-0.11%
2022/04/20	23.7	227.27	15.2	227.54	228.00	8.5	2,561	0.33%
2022/04/19	7.2	229.39	11.6	230.17	228.50	-4.4	2,616	-0.17%
2022/04/18	9.9	225.58	12.2	227.08	226.00	-2.3	2,646	-0.09%
2022/04/15	8.5	229.48	3.3	229.30	230.00	5.2	2,669	0.20%
2022/04/14	25	231.78	7.3	231.45	230.00	17.7	2,728	0.65%
2022/04/13	8.5	236.84	5	237.74	237.50	3.5	2,765	0.13%
2022/04/12	7.1	232.23	10.1	232.30	231.00	-3	2,835	-0.10%
2022/04/11	15.5	233.76	10.9	234.88	233.00	4.7	2,837	0.16%
2022/04/08	18.6	242.57	23.4	241.94	240.50	-4.8	2,810	-0.17%
2022/04/07	43.5	248.93	15.5	246.47	243.00	28	2,792	1.00%
2022/04/06	7.5	257.77	12.4	257.70	258.00	-4.9	2,719	-0.18%
2022/04/01	40.5	257.82	30.8	259.14	263.00	9.7	2,668	0.36%
2022/03/31	25.2	266.45	10	266.05	266.00	15.1	2,618	0.58%
2022/03/30	56.8	268.90	26.2	268.94	271.50	30.5	2,593	1.18%
2022/03/29	4.5	279.57	11.2	280.37	282.00	-6.7	2,519	-0.27%
2022/03/28	19.5	274.51	13.3	274.89	276.50	6.2	2,536	0.24%
2022/03/25	52.3	282.72	14.9	282.25	280.50	37.4	2,552	1.47%
2022/03/24	6.4	289.56	5.4	291.20	293.00	1	2,506	0.04%
2022/03/23	9.2	293.37	5.5	293.51	292.50	3.7	2,546	0.14%
2022/03/22	3.3	292.71	6.7	292.96	292.50	-3.3	2,582	-0.13%
2022/03/21	0.5	293.82	3.7	293.94	291.50	-3.1	2,668	-0.12%
2022/03/18	14.7	290.45	4	293.88	292.50	10.7	2,737	0.39%
2022/03/17	4.3	295.94	9.2	295.50	296.50	-4.9	2,857	-0.17%
2022/03/16	4	286.16	4	285.50	287.00	0	2,929	0.00%
2022/03/15	16.2	285.63	12.7	287.19	285.50	3.5	3,040	0.12%
2022/03/14	7.1	288.43	18	287.63	289.00	-10.9	3,050	-0.36%
2022/03/11	7.7	289.23	4.1	291.62	290.50	3.6	3,074	0.12%
2022/03/10	16.4	295.29	12.2	295.30	295.50	4.2	3,066	0.14%
2022/03/09	20.5	287.10	8.1	288.11	286.50	12.4	3,078	0.40%
2022/03/08	21.5	290.54	11.4	291.37	286.00	10.1	3,107	0.33%
2022/03/07	27.9	293.79	9.2	294.11	292.50	18.7	3,105	0.60%
2022/03/04	9.4	305.44	6.2	305.54	303.00	3.2	3,178	0.10%
2022/03/03	21.6	312.08	15	312.03	310.50	6.6	3,325	0.20%
2022/03/02	8.6	308.34	4.1	307.80	309.50	4.5	3,340	0.14%
2022/03/01	6.1	307.51	14.1	306.79	308.00	-8	3,340	-0.24%
2022/02/25	3.1	304.91	7.1	304.65	302.00	-4	3,351	-0.12%
2022/02/24	10.5	304.99	12	304.18	302.50	-1.5	3,345	-0.04%
2022/02/23	21.2	310.06	13.4	310.62	310.50	7.8	3,342	0.23%
2022/02/22	34.3	310.26	12.2	310.37	310.00	22	3,353	0.66%
2022/02/21	11.3	316.54	9.1	318.24	321.00	2.3	3,347	0.07%
2022/02/18	5.3	314.68	1.1	315.65	316.00	4.2	3,386	0.12%
2022/02/17	11.9	317.33	19.7	316.81	318.00	-7.8	3,428	-0.23%
2022/02/16	6.6	315.70	22.6	314.43	316.00	-16	3,422	-0.47%
2022/02/15	36.5	309.44	18.5	308.10	308.00	18	3,405	0.53%
2022/02/14	48.4	308.06	35.3	311.79	312.50	13.1	3,376	0.39%
2022/02/11	74.4	328.26	23.3	322.10	320.00	51.1	3,274	1.56%
2022/02/10	24.6	337.92	26.5	340.52	341.00	-2	3,178	-0.06%
2022/02/09	19.6	336.23	16.2	341.43	344.00	3.4	3,185	0.11%
2022/02/08	5.6	342.66	9.3	343.19	343.00	-3.7	3,174	-0.12%
2022/02/07	0.3	335.57	3.6	337.06	335.50	-3.3	3,219	-0.10%
2022/01/26	8.8	333.64	6.8	336.13	335.50	2	3,278	0.06%
2022/01/25	17.8	338.75	14.6	342.05	336.00	3.2	3,345	0.10%
2022/01/24	13.6	334.62	9.6	340.34	343.50	4	3,423	0.12%
2022/01/21	11.2	338.93	18.1	339.06	338.50	-7	3,748	-0.19%
2022/01/20	7.6	338.53	14.2	338.07	340.00	-6.7	3,771	-0.18%
2022/01/19	20.4	337.45	14.2	337.65	333.00	6.1	3,853	0.16%
2022/01/18	29.1	343.88	25.8	346.06	344.50	3.3	3,822	0.09%
2022/01/17	7.7	337.96	4.3	338.19	340.50	3.4	3,781	0.09%
2022/01/14	10.3	332.18	9.9	331.63	331.00	0.4	3,745	0.01%
2022/01/13	9	335.13	5.7	337.14	336.00	3.3	3,734	0.09%
2022/01/12	30.8	335.68	21.9	335.93	337.00	8.9	3,739	0.24%
2022/01/11	20.8	345.98	15.6	344.37	343.00	5.2	3,665	0.14%
2022/01/10	13.8	350.17	16.4	351.04	354.50	-2.6	3,617	-0.07%
2022/01/07	33.4	361.49	18.7	361.51	355.00	14.8	3,593	0.41%
2022/01/06	19.3	375.18	25.1	377.67	375.00	-5.8	3,528	-0.16%
2022/01/05	22.3	384.23	31.1	383.56	385.50	-8.7	3,486	-0.25%
2022/01/04	9.8	375.19	17.7	376.23	379.50	-7.9	3,406	-0.23%
2022/01/03	14.9	373.13	9.5	374.13	372.00	5.4	3,396	0.16%
2021/12/30	11.7	375.11	14.7	374.74	374.50	-3	3,401	-0.09%
2021/12/29	3.6	371.84	1.6	372.37	371.00	1.9	3,393	0.06%
2021/12/28	1.6	372.30	6.3	374.29	371.50	-4.7	3,407	-0.14%
2021/12/27	2.4	372.32	2.3	372.66	371.00	0.1	3,415	0.00%
2021/12/24	26.8	372.27	10.1	373.54	370.00	16.7	3,423	0.49%
2021/12/23	6.4	373.71	4.7	376.33	372.50	1.7	3,422	0.05%
2021/12/22	10.1	375.69	5.1	376.86	376.00	5	3,471	0.15%
2021/12/21	12.2	376.59	22.7	374.48	380.00	-10.4	3,471	-0.30%
2021/12/20	20.6	367.53	11.5	368.15	367.00	9.1	3,446	0.26%
2021/12/17	12.8	376.75	28.4	376.29	376.00	-15.7	3,419	-0.46%
2021/12/16	26.4	384.43	34.2	383.71	383.00	-7.8	3,391	-0.23%
2021/12/15	66.3	387.23	51.6	383.23	380.50	14.7	3,368	0.44%
2021/12/14	39.1	382.30	38.2	382.99	385.00	0.9	3,329	0.03%
2021/12/13	54.2	385.75	70.2	387.26	382.50	-16	3,263	-0.49%
2021/12/10	64.9	371.76	44	373.44	374.00	20.8	3,130	0.67%
2021/12/09	46.1	369.78	55.4	369.79	377.00	-9.3	3,055	-0.30%
2021/12/08	12.1	364.50	14.5	361.57	362.00	-2.4	2,991	-0.08%
2021/12/07	8.5	359.56	12.1	360.63	362.00	-3.6	2,961	-0.12%
2021/12/06	1.4	353.37	2.2	356.18	355.00	-0.8	2,948	-0.03%
2021/12/03	2.1	352.57	3.1	355.35	355.50	-1	2,979	-0.03%
2021/12/02	14.2	350.92	11.1	350.13	352.00	3.2	3,000	0.11%
2021/12/01	14.5	358.12	20.3	358.09	358.00	-5.7	3,036	-0.19%
2021/11/30	48.9	366.55	36.1	367.64	362.50	12.8	3,072	0.42%
2021/11/29	44.3	360.55	86.3	361.53	364.50	-42.1	3,017	-1.39%
2021/11/26	7.3	341.49	20.3	345.81	340.50	-13.1	2,913	-0.45%
2021/11/25	17.7	356.73	8.2	356.50	351.00	9.5	2,917	0.33%
2021/11/24	17.8	357.38	10.9	358.20	356.00	6.9	2,905	0.24%
2021/11/23	17.3	357.20	23.8	356.54	353.50	-6.5	2,883	-0.22%
2021/11/22	7.4	355.82	10.2	357.43	356.00	-2.9	2,874	-0.10%
2021/11/19	10.4	352.62	14.4	354.29	351.50	-4.1	2,886	-0.14%
2021/11/18	17.3	353.96	9.4	354.35	352.50	7.9	2,902	0.27%
2021/11/17	38.6	364.40	25.8	363.13	361.00	12.7	2,905	0.44%
2021/11/16	21.6	360.78	31	360.11	357.50	-9.4	2,909	-0.32%
2021/11/15	15.1	353.84	11.6	355.06	352.00	3.6	2,900	0.12%
2021/11/12	6.3	351.31	5.8	352.73	349.50	0.5	2,922	0.02%
2021/11/11	3.4	351.02	6.2	350.77	348.00	-2.8	2,935	-0.10%
2021/11/10	3.4	349.96	8.5	350.51	350.50	-5.1	2,968	-0.17%
2021/11/09	5.1	349.46	7.3	350.34	349.00	-2.2	3,001	-0.07%
2021/11/08	17.2	352.81	19.1	352.64	347.00	-1.9	3,013	-0.06%
2021/11/05	15.5	353.86	10.7	353.34	356.00	4.8	2,990	0.16%
2021/11/04	39.1	355.01	27.4	350.63	354.00	11.7	2,994	0.39%
2021/11/03	31.6	356.77	51	355.51	358.00	-19.4	2,962	-0.65%
2021/11/02	28.8	354.19	33.5	350.37	346.50	-4.6	2,937	-0.16%
2021/11/01	62	356.96	45.9	357.33	358.50	16.1	2,913	0.55%
2021/10/29	30.3	353.09	93.7	355.53	357.50	-63.4	2,823	-2.25%
2021/10/28	25.6	327.32	31.8	328.43	325.00	-6.2	2,515	-0.25%
2021/10/27	42.9	323.74	43.2	318.26	329.00	-0.3	2,537	-0.01%
2021/10/26	9.6	307.64	10.2	308.02	305.00	-0.6	2,596	-0.02%
2021/10/25	1.5	302.29	0.2	300.91	300.00	1.4	2,643	0.05%
2021/10/22	6.1	304.25	3.1	304.56	305.00	3	2,734	0.11%
2021/10/21	3.4	303.93	2.1	305.15	300.50	1.3	2,778	0.05%
2021/10/20	6	303.94	4.7	304.02	302.00	1.3	2,827	0.05%
2021/10/19	2.5	301.74	2.9	304.15	300.00	-0.5	2,846	-0.02%
2021/10/18	4.4	301.97	2.3	305.17	300.00	2.1	2,874	0.07%
2021/10/15	1.3	304.13	2.7	304.80	304.00	-1.4	2,889	-0.05%
2021/10/14	2.3	301.26	5.3	300.92	298.50	-2.9	2,925	-0.10%
2021/10/13	17.3	299.72	7.1	298.82	295.50	10.2	2,955	0.35%
2021/10/12	3.3	301.53	5.4	303.60	305.50	-2.1	2,981	-0.07%
2021/10/08	7.6	308.65	4.2	308.00	305.50	3.4	3,053	0.11%
2021/10/07	3.6	311.34	10.8	310.52	311.50	-7.2	3,154	-0.23%
2021/10/06	7	300.13	7.9	300.98	301.00	-0.9	3,220	-0.03%
2021/10/05	6.6	297.48	6.2	296.37	299.50	0.4	3,278	0.01%
2021/10/04	9.7	298.57	8.9	298.32	297.00	0.8	3,320	0.02%
2021/10/01	3.8	305.84	8.7	305.39	303.50	-5	3,343	-0.15%
2021/09/30	2.8	304.28	1.5	306.77	310.00	1.3	3,377	0.04%
2021/09/29	34.2	302.14	14.4	302.46	301.50	19.8	3,393	0.58%
2021/09/28	10.8	315.99	4.4	315.38	314.50	6.4	3,384	0.19%
2021/09/27	14.4	325.52	12.1	324.73	323.50	2.3	3,394	0.07%
2021/09/24	4.3	320.48	0.3	322.00	319.50	4	3,409	0.12%
2021/09/23	11.4	320.35	7.4	320.90	319.50	4	3,487	0.11%
2021/09/22	6.7	318.41	5.4	318.23	319.50	1.3	3,575	0.04%
2021/09/17	6.4	324.16	4.6	324.29	323.50	1.9	3,712	0.05%
2021/09/16	8.1	317.06	4	317.73	317.00	4	3,697	0.11%
2021/09/15	11.5	317.38	7.1	319.01	316.00	4.5	3,745	0.12%
2021/09/14	6.1	320.59	10	320.60	320.50	-3.9	3,785	-0.10%
2021/09/13	30.4	321.11	10.2	320.80	319.00	20.2	3,835	0.53%
2021/09/10	4.5	333.10	5.1	332.05	334.00	-0.6	3,807	-0.02%
2021/09/09	3.3	328.12	3.2	328.13	327.50	0.1	3,861	0.00%
2021/09/08	9.1	331.02	5.2	333.63	326.50	3.9	3,895	0.10%
2021/09/07	8.2	344.85	13.3	343.83	339.00	-5.1	3,929	-0.13%
2021/09/06	19.3	355.78	26.6	356.47	355.00	-7.3	3,984	-0.18%
2021/09/03	29.6	350.41	39.3	350.87	351.00	-9.7	4,103	-0.24%
2021/09/02	25.4	342.80	23.4	342.99	340.00	2	4,294	0.05%
2021/09/01	13.5	339.89	19.1	341.02	344.00	-5.6	4,272	-0.13%
2021/08/31	17.3	329.17	23.7	332.25	330.50	-6.5	4,243	-0.15%
2021/08/30	5.2	326.93	6.3	327.93	327.50	-1.1	4,231	-0.03%
2021/08/27	12.5	326.31	6.5	326.20	325.00	6.1	4,231	0.14%
2021/08/26	7.8	325.04	2.8	328.38	326.00	5	4,241	0.12%
2021/08/25	12.9	325.12	17.3	324.85	328.00	-4.4	4,264	-0.10%
2021/08/24	7.4	322.44	3.6	325.93	319.50	3.8	4,280	0.09%
2021/08/23	6.6	319.73	10.8	322.12	321.00	-4.2	4,264	-0.10%
2021/08/20	31.4	313.56	15.3	312.86	310.00	16.2	4,262	0.38%
2021/08/19	6.4	324.35	9.8	325.40	324.50	-3.4	4,276	-0.08%
2021/08/18	5.6	324.27	10	321.71	328.00	-4.5	4,304	-0.10%
2021/08/17	9.6	323.36	13	324.62	319.50	-3.3	4,320	-0.08%
2021/08/16	11.7	325.07	11.5	326.18	321.00	0.1	4,328	0.00%
2021/08/13	22.7	334.56	10.3	336.18	331.50	12.4	4,375	0.28%
2021/08/12	6.4	343.12	7.1	341.86	343.50	-0.7	4,419	-0.02%
2021/08/11	10.1	336.85	8.9	338.38	335.50	1.2	4,443	0.03%
2021/08/10	10.3	338.76	7.5	339.24	337.00	2.8	4,482	0.06%
2021/08/09	13	341.23	7.3	341.85	338.00	5.7	4,528	0.12%
2021/08/06	20.6	348.03	11.2	349.79	348.50	9.4	4,603	0.20%
2021/08/05	17.7	348.39	27.5	344.56	350.00	-9.9	4,629	-0.21%
2021/08/04	10.1	338.71	8.2	339.56	337.00	1.9	4,707	0.04%
2021/08/03	13	338.27	10.8	339.71	336.50	2.2	4,743	0.05%
2021/08/02	31.4	339.80	6.3	341.99	338.50	25.1	4,717	0.53%
2021/07/30	30.6	350.12	27.9	349.45	346.00	2.6	4,676	0.06%
2021/07/29	11.5	347.02	22.4	343.49	347.50	-10.9	4,532	-0.24%
2021/07/28	22.8	342.60	16.3	344.10	344.50	6.6	4,562	0.14%
2021/07/27	20.3	360.40	11.4	359.08	356.00	8.8	4,648	0.19%
2021/07/26	27	364.15	7.6	364.97	363.00	19.4	4,752	0.41%
2021/07/23	10.6	373.41	6.8	375.89	370.00	3.8	4,753	0.08%
2021/07/22	16.6	373.30	8.1	374.59	372.50	8.6	4,756	0.18%
2021/07/21	5.7	375.91	3.8	379.30	376.00	1.9	4,725	0.04%
2021/07/20	15.8	378.78	13.6	379.24	375.00	2.2	4,741	0.05%
2021/07/19	6.2	381.86	7.2	384.04	381.50	-1.1	4,715	-0.02%
2021/07/16	17.4	389.06	18.6	389.33	390.00	-1.3	4,728	-0.03%
2021/07/15	25.4	396.92	33.9	395.84	392.50	-8.5	4,731	-0.18%
2021/07/14	31.8	390.45	44.3	389.68	395.00	-12.5	4,677	-0.27%
2021/07/13	20.9	385.21	23.2	384.64	381.00	-2.3	4,599	-0.05%
2021/07/12	13.9	379.32	41.7	379.44	381.00	-27.7	4,558	-0.61%
2021/07/09	18.5	365.54	9.6	366.71	370.00	8.9	4,501	0.20%
2021/07/08	12.8	370.40	5.8	372.48	370.00	7	4,514	0.16%
2021/07/07	18.7	369.48	25.2	370.24	371.00	-6.5	4,520	-0.14%
2021/07/06	24	379.31	17.9	380.69	376.00	6.1	4,489	0.14%
2021/07/05	25	379.64	24.8	381.61	382.00	0.2	4,512	0.00%
2021/07/02	9.3	371.25	21.4	370.35	374.50	-12.1	4,491	-0.27%
2021/07/01	18.9	370.14	8.5	370.08	366.00	10.4	4,530	0.23%
2021/06/30	26	379.49	35.1	382.14	375.00	-9	4,535	-0.20%
2021/06/29	35.6	378.94	34.6	380.04	375.00	1	4,487	0.02%
2021/06/28	15.3	374.79	29.6	375.97	380.00	-14.2	4,418	-0.32%
2021/06/25	14	369.03	12.8	367.10	364.00	1.2	4,310	0.03%
2021/06/24	19.4	369.85	12.5	370.67	366.00	6.9	4,362	0.16%
2021/06/23	15.6	372.84	23.4	373.75	373.50	-7.8	4,387	-0.18%
2021/06/22	20.9	368.96	28.4	368.87	368.00	-7.5	4,348	-0.17%
2021/06/21	7.9	364.29	12.8	362.80	363.00	-5	4,326	-0.11%
2021/06/18	21.1	369.74	25.2	369.83	364.00	-4.1	4,329	-0.09%
2021/06/17	14.4	364.92	18.2	365.56	369.00	-3.8	4,306	-0.09%
2021/06/16	31.7	372.06	16.1	367.58	364.50	15.6	4,289	0.36%
2021/06/15	47.6	375.65	33.4	373.92	376.00	14.1	4,251	0.33%
2021/06/11	60.5	368.40	94.6	370.68	373.50	-34.1	4,181	-0.82%
2021/06/10	57.9	359.19	75.3	357.09	358.00	-17.3	4,006	-0.43%
2021/06/09	10.3	333.26	8.8	334.02	332.00	1.5	3,776	0.04%
2021/06/08	5	330.05	11.8	329.31	330.00	-6.8	3,876	-0.17%
2021/06/07	10	323.63	11.6	325.06	325.00	-1.6	3,889	-0.04%
2021/06/04	2.9	326.52	2.6	326.89	326.50	0.3	3,909	0.01%
2021/06/03	11.8	326.35	26.6	326.78	327.00	-14.8	3,992	-0.37%
2021/06/02	26.7	322.59	6.4	324.21	320.00	20.3	4,071	0.50%
2021/06/01	9	330.33	14.5	330.24	329.00	-5.5	4,099	-0.13%
2021/05/31	22.3	325.19	12.7	326.83	326.00	9.6	4,147	0.23%
2021/05/28	16.5	325.12	15.5	326.28	326.00	1	4,201	0.02%
2021/05/27	5.9	320.00	9.2	319.86	321.00	-3.4	4,277	-0.08%
2021/05/26	45.6	328.08	28.2	327.90	323.00	17.3	4,298	0.40%
2021/05/25	17.3	325.44	35.6	324.29	328.00	-18.2	4,318	-0.42%
2021/05/24	9.4	312.63	19.6	311.03	312.50	-10.2	4,372	-0.23%
2021/05/21	9.3	305.02	13.7	307.58	307.50	-4.4	4,449	-0.10%
2021/05/20	17.2	302.49	9.1	301.89	299.00	8.1	4,524	0.18%
2021/05/19	11.3	310.31	12.3	312.08	314.00	-1	4,618	-0.02%
2021/05/18	16.4	309.77	15.7	311.23	314.00	0.7	4,656	0.02%
2021/05/17	11.2	297.82	30	297.77	300.00	-18.7	4,788	-0.39%
2021/05/14	40.3	309.42	26	305.66	302.50	14.3	4,979	0.29%
2021/05/13	21.3	324.78	9.7	324.80	322.50	11.7	5,298	0.22%
2021/05/12	23.1	318.20	44.4	316.56	328.50	-21.3	5,329	-0.40%
2021/05/11	6.6	323.77	12.5	324.42	322.50	-5.9	5,286	-0.11%
2021/05/10	7.7	333.31	23.4	337.83	338.50	-15.7	5,285	-0.30%
2021/05/07	13.5	335.74	25.7	334.68	337.50	-12.2	5,327	-0.23%
2021/05/06	7.9	325.32	11.9	324.84	326.00	-4.1	5,365	-0.08%
2021/05/05	40.7	328.02	31.7	326.69	326.00	9	5,423	0.17%
2021/05/04	77.8	330.44	54.6	324.69	322.00	23.2	5,473	0.42%
2021/05/03	42.1	342.46	43.6	346.61	350.00	-1.5	5,365	-0.03%
2021/04/29	28.7	370.14	21.8	368.49	366.50	6.8	5,312	0.13%
2021/04/28	27.4	365.86	4	365.81	365.00	23.4	5,387	0.44%
2021/04/27	6.6	370.62	3.3	370.58	370.50	3.3	5,591	0.06%
2021/04/26	11	370.02	7.7	370.13	372.00	3.3	5,676	0.06%
2021/04/23	4.4	370.79	5.7	370.37	372.00	-1.3	5,735	-0.02%
2021/04/22	17.6	369.26	15.6	372.59	367.50	2	5,873	0.03%
2021/04/21	15.2	374.74	26	375.66	371.50	-10.8	6,144	-0.18%
2021/04/20	1.6	380.94	6.5	380.96	381.00	-4.9	6,408	-0.08%
2021/04/19	5.4	380.66	21	380.05	379.50	-15.6	6,503	-0.24%
2021/04/16	13.8	381.49	6.9	382.65	383.00	6.9	6,764	0.10%
2021/04/15	17.1	372.28	8	372.19	376.50	9.1	6,849	0.13%
2021/04/14	14	368.71	21.7	368.36	369.50	-7.7	7,039	-0.11%
2021/04/13	11.7	378.21	5.4	379.04	375.50	6.3	7,131	0.09%
2021/04/12	15.3	379.69	10.2	380.03	381.50	5.1	7,168	0.07%
2021/04/09	16.6	380.52	4	380.02	379.00	12.6	7,375	0.17%
2021/04/08	14.3	385.23	6.8	385.19	385.50	7.5	7,377	0.10%
2021/04/07	32.4	385.29	9.2	385.24	384.50	23.2	7,368	0.31%
2021/04/06	13.5	392.09	9.1	392.10	390.00	4.4	7,314	0.06%
2021/04/01	10.1	391.85	28.1	395.95	389.50	-17.9	7,298	-0.25%
2021/03/31	15	393.03	10.1	393.01	391.00	4.9	7,273	0.07%
2021/03/30	14	391.50	23.2	391.53	395.00	-9.2	7,251	-0.13%
2021/03/29	56.1	395.31	19.2	392.98	390.50	36.8	7,230	0.51%
2021/03/26	20.6	392.13	50.1	393.45	397.00	-29.5	7,177	-0.41%
2021/03/25	11.4	386.38	11.4	385.78	386.00	0	7,131	0.00%
2021/03/24	11.6	386.53	17.4	386.59	384.00	-5.8	7,141	-0.08%
2021/03/23	5.8	384.06	4	385.35	385.00	1.7	7,115	0.02%
2021/03/22	24	385.52	23.2	383.38	384.00	0.8	7,134	0.01%
2021/03/19	10.3	380.07	5.9	381.01	380.00	4.4	7,152	0.06%
2021/03/18	15.8	388.91	11.3	388.65	384.50	4.5	7,251	0.06%
2021/03/17	11.1	390.44	21.2	390.85	389.50	-10.2	7,331	-0.14%
2021/03/16	8.1	390.84	4.1	391.07	389.50	4	7,354	0.05%
2021/03/15	15.7	392.22	11	391.91	392.00	4.8	7,417	0.06%
2021/03/12	47.1	396.69	51.6	396.80	393.50	-4.5	7,427	-0.06%
2021/03/11	19.8	385.69	20.5	386.23	386.50	-0.8	7,369	-0.01%
2021/03/10	9.4	380.79	17.4	381.29	381.00	-7.9	7,382	-0.11%
2021/03/09	30.9	374.90	27.4	374.71	375.50	3.4	7,422	0.05%
2021/03/08	16	379.39	42.7	380.50	380.00	-26.8	7,506	-0.36%
2021/03/05	34.3	369.02	44.6	368.21	371.00	-10.2	7,430	-0.14%
2021/03/04	51.8	368.81	28.6	371.39	369.00	23.3	7,423	0.31%
2021/03/03	30	375.51	31.8	371.12	380.50	-1.8	7,351	-0.02%
2021/03/02	39.3	378.09	21.6	376.98	371.50	17.7	7,307	0.24%
2021/02/26	64.1	381.74	23.8	382.66	380.50	40.3	7,252	0.56%
2021/02/25	64.4	397.91	34.9	397.78	393.00	29.5	7,230	0.41%
2021/02/24	33.4	404.18	29.1	403.75	400.50	4.3	7,278	0.06%
2021/02/23	54	408.76	58.2	407.14	406.50	-4.2	7,217	-0.06%
2021/02/22	48.9	411.75	47	413.21	413.50	1.9	7,196	0.03%
2021/02/19	56.7	393.45	65.1	392.29	398.00	-8.4	7,124	-0.12%
2021/02/18	14.1	380.68	15.1	380.86	381.00	-1	7,100	-0.01%
2021/02/17	46.5	380.37	39.1	380.57	379.50	7.5	7,226	0.10%
2021/02/05	149.9	376.39	106.5	375.34	370.50	43.3	7,066	0.61%	大買/大賣/
2021/02/04	190.1	388.81	79.2	388.08	388.00	110.8	6,827	1.62%	大買/鉅額交易
2021/02/03	18	431.86	14.3	434.18	425.50	3.7	6,458	0.06%
2021/02/02	34.2	434.09	28.6	434.53	434.50	5.7	6,391	0.09%
2021/02/01	23.4	416.16	25.4	418.53	420.50	-2	6,381	-0.03%
2021/01/29	17	423.19	16.2	423.65	414.00	0.8	6,363	0.01%
2021/01/28	20.6	422.40	17.3	420.67	418.00	3.3	6,359	0.05%
2021/01/27	27.3	434.93	26.5	434.88	435.00	0.9	6,321	0.01%
2021/01/26	73.1	445.81	62.2	443.18	435.00	10.9	6,263	0.17%
2021/01/25	46	459.61	38.3	456.44	451.00	7.7	6,183	0.12%
2021/01/22	74.2	458.58	69.8	459.56	457.50	4.4	6,156	0.07%
2021/01/21	74.2	456.85	72.3	458.00	458.00	1.9	6,176	0.03%
2021/01/20	136.3	453.43	130.1	454.43	446.00	6.2	6,149	0.10%	大買/大賣/
2021/01/19	34.9	432.77	50.7	432.93	445.00	-15.8	5,938	-0.27%
2021/01/18	73	422.75	68.4	423.91	424.50	4.5	5,865	0.08%
2021/01/15	92.6	428.34	70.5	424.35	419.50	22	5,817	0.38%
2021/01/14	190.7	435.80	130.3	437.13	424.00	60.4	5,717	1.06%	大買/大賣/
2021/01/13	73.1	408.83	109.3	410.03	423.50	-36.2	5,467	-0.66%	大賣/
2021/01/12	51.4	390.45	35.7	389.16	385.00	15.8	5,281	0.30%
2021/01/11	59.6	389.18	93.7	386.89	394.00	-34	5,196	-0.65%
2021/01/08	28.7	354.31	30.3	358.50	363.00	-1.6	4,960	-0.03%
2021/01/07	65.7	354.67	25.3	353.82	355.00	40.5	4,890	0.83%
2021/01/06	47.6	375.78	38.4	376.56	371.00	9.2	4,831	0.19%
2021/01/05	20.1	368.27	20.4	368.55	369.00	-0.3	4,874	-0.01%
2021/01/04	57.9	365.55	57.7	362.91	364.50	0.2	5,050	0.00%
2020/12/31	33.6	348.34	32.1	349.86	346.00	1.4	4,850	0.03%
2020/12/30	14.4	343.07	9.1	343.07	344.00	5.4	4,814	0.11%
2020/12/29	4.2	347.21	2.4	348.37	345.50	1.7	4,815	0.04%
2020/12/28	9.4	345.59	7	348.65	344.50	2.4	4,809	0.05%
2020/12/25	5.3	344.52	1.2	348.00	344.00	4.1	4,793	0.09%
2020/12/24	2.4	350.88	1.2	347.82	347.00	1.2	4,805	0.03%
2020/12/23	1.2	346.24	3.3	347.65	348.50	-2.1	4,814	-0.04%
2020/12/22	17.3	346.53	18.1	346.86	342.50	-0.8	4,845	-0.02%
2020/12/21	10.1	344.06	8.7	344.92	348.00	1.4	4,870	0.03%
2020/12/18	3.1	341.70	5	342.80	343.00	-2	4,866	-0.04%
2020/12/17	0.2	343.78	5.3	344.26	341.50	-5.1	4,892	-0.10%
2020/12/16	3.4	344.24	10.5	345.21	346.00	-7.1	4,918	-0.14%
2020/12/15	14.9	337.09	15.2	337.42	340.50	-0.2	4,891	0.00%
2020/12/14	34.6	346.01	32.1	345.25	337.50	2.4	4,897	0.05%
2020/12/11	18.4	340.93	2.5	339.06	339.00	15.9	4,832	0.33%
2020/12/10	10.2	349.82	10.3	350.31	350.00	-0.1	4,778	0.00%
2020/12/09	13.2	351.71	21.3	352.48	358.00	-8.2	4,798	-0.17%
2020/12/08	8.7	342.03	13	342.96	345.00	-4.3	4,774	-0.09%
2020/12/07	11.8	340.18	4	341.25	340.00	7.8	4,827	0.16%
2020/12/04	6.2	348.33	6.2	349.50	347.50	0	4,786	0.00%
2020/12/03	9.2	347.19	9.1	346.54	350.00	0.1	4,756	0.00%
2020/12/02	19.2	347.67	34.3	347.62	347.00	-15.1	4,735	-0.32%
2020/12/01	8.1	332.58	4	335.75	336.50	4.1	4,650	0.09%
2020/11/30	8.1	335.45	8.2	335.77	335.00	0	4,699	0.00%
2020/11/27	8	331.25	8.1	332.02	333.00	-0.1	4,671	0.00%
2020/11/26	8	332.37	16	334.13	331.50	-8	4,699	-0.17%
2020/11/25	21.2	331.14	5	332.70	329.00	16.2	4,728	0.34%
2020/11/24	19.1	336.38	24.1	335.93	337.00	-5	4,750	-0.10%
2020/11/23	37	342.64	20	343.73	334.50	17	4,819	0.35%
2020/11/20	12	335.75	18.1	336.97	338.00	-6	4,863	-0.12%
2020/11/19	14.2	336.29	14.4	337.30	336.00	-0.2	4,921	0.00%
2020/11/18	14.2	331.13	26	330.35	334.50	-11.8	4,929	-0.24%
2020/11/17	50.3	335.34	40.3	335.11	327.00	10	4,936	0.20%
2020/11/16	37.3	331.13	44.1	332.35	332.00	-6.7	5,054	-0.13%
2020/11/13	2.2	314.42	6	317.58	318.50	-3.8	4,944	-0.08%
2020/11/12	5.2	316.70	2.2	317.36	314.00	3	5,113	0.06%
2020/11/11	5	317.70	11	318.05	318.50	-6	5,115	-0.12%
2020/11/10	11.1	316.54	3	317.51	315.00	8	5,088	0.16%
2020/11/09	18.1	321.74	20.2	320.89	321.00	-2.2	5,127	-0.04%
2020/11/06	10.1	316.55	11	318.82	314.00	-1	5,152	-0.02%
2020/11/05	7.2	315.37	18.3	312.77	316.00	-11	5,164	-0.21%
2020/11/04	3	303.88	7.1	306.15	310.00	-4	5,164	-0.08%
2020/11/03	10	304.11	5	306.40	306.00	5	5,201	0.10%
2020/11/02	11.2	304.77	7.2	304.13	302.50	4	5,250	0.08%
2020/10/30	9.2	309.09	12	310.75	311.00	-2.8	5,242	-0.05%
2020/10/29	28.6	309.67	18	309.67	309.50	10.5	5,309	0.20%
2020/10/28	6.2	317.27	18.2	318.66	319.50	-12	5,415	-0.22%
2020/10/27	3	311.35	4.4	312.39	314.50	-1.3	5,412	-0.02%
2020/10/26	4.1	313.11	6.3	312.84	310.50	-2.2	5,480	-0.04%
2020/10/23	6	311.33	7	313.57	312.00	-1	5,715	-0.02%
2020/10/22	7.2	309.95	2.1	310.52	310.00	5.1	5,896	0.09%
2020/10/21	9	316.78	7	317.93	314.50	2	5,982	0.03%
2020/10/20	24	316.06	34	315.91	315.50	-10	6,028	-0.17%
2020/10/19	11.1	309.01	8	310.00	310.00	3.1	5,975	0.05%
2020/10/16	22	314.16	25	311.34	309.00	-3	5,999	-0.05%
2020/10/15	7.1	311.80	13	313.04	313.50	-5.9	6,078	-0.10%
2020/10/14	46	317.70	53	318.56	314.50	-7	6,227	-0.11%
2020/10/13	54	313.60	49.2	314.12	317.50	4.8	6,344	0.08%
2020/10/12	35	304.95	77.4	304.83	310.00	-42.4	6,226	-0.68%
2020/10/08	16.1	288.63	17	289.56	289.50	-0.9	6,091	-0.01%
2020/10/07	13	287.65	9	286.39	285.00	4	6,154	0.07%
2020/10/06	13.1	292.25	15	292.70	288.50	-1.9	6,195	-0.03%
2020/10/05	9	288.28	7	288.57	288.50	2	6,318	0.03%
2020/09/30	17	287.91	15	287.50	286.50	2	6,498	0.03%
2020/09/29	4	287.50	10	288.20	288.50	-6	6,728	-0.09%
2020/09/28	3	283.33	3	284.33	284.00	0	6,934	0.00%
2020/09/25	18.1	281.02	8	278.50	278.00	10.1	7,068	0.14%
2020/09/24	15.1	288.90	9	288.89	287.00	6.1	7,096	0.09%
2020/09/23	3	296.00	8	295.63	297.50	-5	7,090	-0.07%
2020/09/22	13.1	293.38	9	298.44	292.50	4.1	7,152	0.06%
2020/09/21	17	301.76	11.4	303.51	299.00	5.6	7,186	0.08%
2020/09/18	1	299.50	7	301.64	302.50	-6	7,237	-0.08%
2020/09/17	10	301.30	13	303.00	299.50	-3	7,280	-0.04%
2020/09/16	5	303.50	9.1	302.88	303.00	-4.1	7,335	-0.06%
2020/09/15	6.1	299.82	26	300.83	298.50	-19.9	7,428	-0.27%
2020/09/14	25.3	298.47	13	298.81	297.00	12.3	7,570	0.16%
2020/09/11	16	293.53	20	293.03	295.00	-4	7,641	-0.05%
2020/09/10	7.1	291.27	20	292.90	289.50	-13	7,673	-0.17%
2020/09/09	8	287.69	4	285.13	287.50	4	7,761	0.05%
2020/09/08	7.2	286.16	1	289.00	287.00	6.2	7,911	0.08%
2020/09/07	15.1	288.03	6	291.08	285.50	9.1	8,049	0.11%
2020/09/04	8.1	289.15	12	289.54	292.00	-4	8,172	-0.05%
2020/09/03	25	290.34	20	292.10	287.50	5	8,358	0.06%
2020/09/02	6.2	290.69	3	288.67	291.00	3.2	8,352	0.04%
2020/09/01	18	289.28	20	288.20	288.50	-2	8,549	-0.02%
2020/08/31	12	290.42	8	292.63	286.00	4	8,586	0.05%
2020/08/28	22.1	292.25	21	290.52	291.00	1.1	8,624	0.01%
2020/08/27	40	293.91	96.2	294.00	296.00	-56.2	8,689	-0.65%
2020/08/26	39	285.41	48.5	287.19	290.50	-9.5	8,739	-0.11%
2020/08/25	11.1	274.59	20	275.05	280.00	-9	8,704	-0.10%
2020/08/24	15.1	269.33	17	271.97	275.00	-2	8,806	-0.02%
2020/08/21	13.1	264.80	9.1	265.06	266.00	4	8,783	0.05%
2020/08/20	79	264.58	42	262.35	260.00	37	8,803	0.42%
2020/08/19	9.3	285.41	6	286.67	281.50	3.3	8,640	0.04%
2020/08/18	62	287.67	21	285.00	284.50	41	8,670	0.47%
2020/08/17	7	301.29	6	303.25	300.50	1	8,682	0.01%
2020/08/14	11	302.00	14	299.79	303.00	-3	8,791	-0.03%
2020/08/13	15.1	300.84	20	300.88	299.50	-5	8,922	-0.06%
2020/08/12	20.1	298.72	20	297.23	303.00	0.1	9,009	0.00%
2020/08/11	17.1	296.53	10	297.40	294.00	7.1	9,200	0.08%
2020/08/10	13.1	296.10	17	297.94	298.00	-3.9	9,239	-0.04%
2020/08/07	10.1	303.70	9.1	304.43	303.50	1	9,257	0.01%
2020/08/06	18.1	304.38	15	304.07	302.50	3.1	9,324	0.03%
2020/08/05	10	304.45	6	304.33	304.50	4	9,388	0.04%
2020/08/04	30.1	304.29	33	304.47	302.00	-2.9	9,594	-0.03%
2020/08/03	62	306.40	14	303.54	299.00	48	9,723	0.49%
2020/07/31	30	317.60	38.3	316.79	317.00	-8.3	9,641	-0.09%
2020/07/30	42	321.49	19.2	320.71	322.00	22.8	9,631	0.24%
2020/07/29	45	322.99	21	320.19	318.50	24	9,633	0.25%
2020/07/28	43.3	346.01	51	346.22	334.00	-7.7	9,465	-0.08%
2020/07/27	17	334.60	31.1	333.04	339.00	-14.1	9,463	-0.15%
2020/07/24	14.1	324.56	24	325.79	321.00	-10	9,566	-0.10%
2020/07/23	21	322.21	14	323.43	326.00	7	9,641	0.07%
2020/07/22	9	326.06	10	327.00	327.00	-1	9,728	-0.01%
2020/07/21	9	324.94	27	326.83	330.50	-18	9,809	-0.18%
2020/07/20	60	323.67	26	323.67	317.50	34	9,774	0.35%
2020/07/17	43	329.51	59.2	328.06	331.00	-16.2	9,753	-0.17%
2020/07/16	16	315.75	15	318.03	315.00	1	9,581	0.01%
2020/07/15	23.1	315.61	24.1	318.44	311.50	-1	9,571	-0.01%
2020/07/14	14	319.93	10.1	318.18	321.50	3.9	9,645	0.04%
2020/07/13	9.1	317.63	16	318.22	319.00	-6.9	9,632	-0.07%
2020/07/10	20.1	317.95	11	317.50	311.50	9.1	9,654	0.09%
2020/07/09	45.1	330.57	39.4	329.12	326.00	5.7	9,583	0.06%
2020/07/08	21	320.95	51.1	317.60	326.00	-30.1	9,438	-0.32%
2020/07/07	29	309.33	32.1	309.96	306.00	-3.1	9,258	-0.03%
2020/07/06	11	300.42	42	303.83	306.00	-31	9,098	-0.34%
2020/07/03	21	294.07	16	294.38	293.00	5	9,016	0.06%
2020/07/02	21.1	292.96	34	292.27	292.00	-12.9	9,058	-0.14%
2020/07/01	47	295.01	23	292.76	292.50	24	9,165	0.26%
2020/06/30	23.1	297.85	30.1	298.53	299.00	-7	9,209	-0.08%
2020/06/29	10.3	293.36	5.1	292.79	291.00	5.3	9,242	0.06%
2020/06/24	21	299.43	8	298.00	295.00	13	9,271	0.14%
2020/06/23	30	300.60	25.3	300.45	299.00	4.7	9,363	0.05%
2020/06/22	29.3	305.00	22.3	305.90	305.00	7	9,378	0.07%
2020/06/19	17	297.56	26	297.27	297.00	-9	9,436	-0.10%
2020/06/18	29	294.09	22	293.82	291.50	7	9,362	0.07%
2020/06/17	23	293.59	15	293.10	293.50	8	9,370	0.09%
2020/06/16	42	292.86	67.5	292.78	296.50	-25.5	9,445	-0.27%
2020/06/15	64	292.14	49	288.47	283.00	15	9,512	0.16%
2020/06/12	39	288.76	40	285.79	289.00	-1	9,518	-0.01%
2020/06/11	43.1	290.89	45	291.68	288.50	-1.9	9,579	-0.02%
2020/06/10	32.3	291.84	60.1	289.86	294.50	-27.8	9,617	-0.29%
2020/06/09	15	282.03	14.2	283.37	282.00	0.8	9,584	0.01%
2020/06/08	32.1	283.93	40.1	285.37	282.00	-8	9,739	-0.08%
2020/06/05	20	277.63	17.1	278.38	278.00	2.9	9,588	0.03%
2020/06/04	18	277.31	18.2	277.17	278.00	-0.2	9,615	0.00%
2020/06/03	30	275.90	48	277.68	277.00	-18	9,657	-0.19%
2020/06/02	31	270.49	57	271.33	272.50	-26	9,590	-0.27%
2020/06/01	21	262.21	27.1	262.54	264.00	-6.1	9,515	-0.06%
2020/05/29	20	254.80	34	252.72	257.00	-14	9,450	-0.15%
2020/05/28	13	246.77	11	247.09	247.00	2	9,314	0.02%
2020/05/27	19.2	248.31	19	248.82	247.00	0.2	9,339	0.00%
2020/05/26	19.1	247.92	16	248.47	244.00	3.1	9,312	0.03%
2020/05/25	25	246.36	35	245.83	250.00	-10	9,277	-0.11%
2020/05/22	43.1	240.68	25	241.42	239.50	18.1	9,252	0.20%
2020/05/21	20.2	250.58	19	250.55	251.00	1.2	9,151	0.01%
2020/05/20	32	245.61	25	246.74	246.00	7	9,136	0.08%
2020/05/19	26.1	249.11	22	249.55	252.00	4.1	9,144	0.04%
2020/05/18	71.2	252.39	17	251.94	248.00	54.2	9,138	0.59%
2020/05/15	13	269.27	16	270.13	268.50	-3	9,067	-0.03%
2020/05/14	32.3	268.91	6	269.17	267.00	26.3	9,246	0.28%
2020/05/13	14	271.00	10.2	271.79	272.50	3.9	9,401	0.04%
2020/05/12	29.1	277.09	14.2	277.39	274.50	14.9	9,597	0.16%
2020/05/11	45.3	286.64	50.1	287.98	282.50	-4.8	9,749	-0.05%
2020/05/08	26	279.15	51	279.63	281.50	-25	9,658	-0.26%
2020/05/07	12.1	271.21	34	269.54	272.50	-22	9,485	-0.23%
2020/05/06	20	262.83	18	263.28	262.50	2	9,424	0.02%
2020/05/05	24	264.96	18.3	266.57	262.50	5.7	9,461	0.06%
2020/05/04	23	262.83	14	263.64	264.00	9	9,599	0.09%
2020/04/30	32	269.17	41	268.62	269.00	-9	9,591	-0.09%
2020/04/29	54.3	259.46	72.2	258.12	261.50	-17.9	9,507	-0.19%
2020/04/28	46.2	245.69	35	245.54	247.00	11.2	9,371	0.12%
2020/04/27	41	251.09	31	250.90	251.50	10	9,332	0.11%
2020/04/24	37	254.03	13	254.31	251.00	24	9,223	0.26%
2020/04/23	22	259.55	15	259.80	260.00	7	9,121	0.08%
2020/04/22	39	258.03	31	259.37	259.00	8	9,150	0.09%
2020/04/21	19	268.47	2	266.25	265.50	17	9,047	0.19%
2020/04/20	8	271.44	6	271.83	274.00	2	9,040	0.02%
2020/04/17	12	277.29	23	277.57	274.00	-11	9,030	-0.12%
2020/04/16	10	268.80	8	269.13	270.00	2	8,957	0.02%
2020/04/15	9.3	273.62	9	274.56	272.00	0.3	8,998	0.00%
2020/04/14	10.1	271.61	10	270.15	273.00	0.1	9,145	0.00%
2020/04/13	7	264.57	4	265.25	263.00	3	9,200	0.03%
2020/04/10	5	269.90	3	268.83	268.50	2	9,301	0.02%
2020/04/09	13.1	271.68	5.1	272.46	269.00	8	9,423	0.08%
2020/04/08	9	277.00	6	280.08	275.00	3	9,461	0.03%
2020/04/07	21	283.93	15.5	280.97	278.00	5.6	9,453	0.06%
2020/04/06	28	273.45	43	269.98	278.00	-15	9,400	-0.16%
2020/04/01	15	261.77	17	264.24	262.00	-2	9,386	-0.02%
2020/03/31	17	262.88	15	263.30	263.50	2	9,358	0.02%
2020/03/30	14	258.00	24	253.46	260.50	-10	9,283	-0.11%
2020/03/27	38	261.38	41	261.00	254.50	-3	9,259	-0.03%
2020/03/26	15	253.67	17	252.00	256.00	-2	9,139	-0.02%
2020/03/25	47	255.80	43	256.62	256.50	4	9,217	0.04%
2020/03/24	40	237.91	40	238.28	242.50	0	9,130	0.00%
2020/03/23	34	214.90	39	214.95	222.50	-5	9,079	-0.06%
2020/03/20	26	212.33	39	211.65	215.00	-13	9,071	-0.14%
2020/03/19	23	201.65	15	205.60	195.50	8	8,953	0.09%
2020/03/18	33	221.55	30	221.55	217.00	3	8,882	0.03%
2020/03/17	30.1	232.98	33	233.70	219.00	-2.9	8,936	-0.03%
2020/03/16	23.1	247.20	23	247.26	236.00	0.1	8,824	0.00%
2020/03/13	28	228.95	60	227.48	249.50	-32	8,770	-0.36%
2020/03/12	26.2	242.79	16	244.13	238.00	10.2	8,578	0.12%
2020/03/11	19	270.89	10	270.70	264.00	9	8,451	0.11%
2020/03/10	22	270.57	16	271.54	273.50	6	8,562	0.07%
2020/03/09	29	278.17	10	280.70	274.50	19	8,710	0.22%
2020/03/06	8	287.31	10	287.30	288.50	-2	8,735	-0.02%
2020/03/05	11	286.59	32	287.28	290.00	-21	8,898	-0.24%
2020/03/04	17	278.53	19	280.50	279.50	-2	8,940	-0.02%
2020/03/03	9	280.22	10	278.90	277.50	-1	8,979	-0.01%
2020/03/02	15	271.90	11	269.41	272.50	4	8,958	0.04%
2020/02/27	13.1	277.83	8	280.50	273.50	5.1	8,954	0.06%
2020/02/26	10.1	283.11	11	283.14	284.00	-0.9	8,910	-0.01%
2020/02/25	15	286.17	11	284.73	286.50	4	8,915	0.04%
2020/02/24	23	282.83	25	280.40	285.50	-2	8,919	-0.02%
2020/02/21	28	286.34	19	284.55	283.00	9	8,925	0.10%
2020/02/20	29	287.79	37	286.85	289.50	-8	8,875	-0.09%
2020/02/19	30	283.63	36	282.43	280.50	-6	8,745	-0.07%
2020/02/18	34.2	285.47	31	285.87	280.00	3.2	8,692	0.04%
2020/02/17	50	296.14	23	295.37	291.00	27	8,523	0.32%
2020/02/14	36	308.93	21.1	309.09	307.00	14.9	8,304	0.18%
2020/02/13	27.1	321.56	24	321.13	315.50	3.1	8,115	0.04%
2020/02/12	18.1	312.48	24	311.63	316.00	-5.9	7,839	-0.08%
2020/02/11	13	298.15	44	299.89	302.00	-31	7,658	-0.40%
2020/02/10	18	289.97	22	290.45	290.50	-4	7,652	-0.05%
2020/02/07	21	293.81	23.1	295.71	293.50	-2.1	7,716	-0.03%
2020/02/06	32	294.28	36	293.65	295.00	-4	7,813	-0.05%
2020/02/05	29	289.55	39.5	289.46	292.50	-10.5	7,736	-0.14%
2020/02/04	8.1	275.65	9	276.17	275.00	-0.9	7,620	-0.01%
2020/02/03	18.2	270.54	16	269.59	270.50	2.2	7,671	0.03%
2020/01/31	8	277.25	9	280.94	282.00	-1	7,660	-0.01%
2020/01/30	15.1	275.70	15	275.10	275.50	0.1	7,732	0.00%
2020/01/20	3	285.83	3.2	286.12	286.00	-0.2	7,977	0.00%
2020/01/17	5	284.20	6	286.08	285.50	-1	8,044	-0.01%
2020/01/16	30.3	281.76	27	284.06	284.50	3.3	8,130	0.04%
2020/01/15	8.1	289.20	21	290.93	288.00	-12.9	8,123	-0.16%
2020/01/14	4	288.63	5	288.50	288.00	-1	8,121	-0.01%
2020/01/13	4.1	285.16	5.1	284.54	285.00	-1	8,103	-0.01%
2020/01/10	10	280.80	8	283.94	286.50	2	8,123	0.02%
2020/01/09	7.2	282.23	26.1	280.30	284.50	-18.9	8,179	-0.23%
2020/01/08	37.2	277.44	11	278.00	275.00	26.2	8,426	0.31%
2020/01/07	25	286.04	22	286.02	288.00	3	8,359	0.04%
2020/01/06	22.1	288.11	12	287.58	285.00	10.1	8,408	0.12%
2020/01/03	33.3	299.89	14	299.43	295.00	19.3	8,387	0.23%
2020/01/02	11	303.23	54	302.43	305.00	-43	8,316	-0.52%
2019/12/31	6	294.17	6	297.25	294.00	0	8,276	0.00%
2019/12/30	25	299.94	6	299.42	297.50	19	8,278	0.23%
2019/12/27	27.1	303.53	41	304.45	298.50	-13.9	8,317	-0.17%
2019/12/26	24	297.38	13.4	298.80	300.00	10.6	8,232	0.13%
2019/12/25	34	294.07	21	294.98	295.00	13	8,188	0.16%
2019/12/24	19	292.24	40.2	292.67	293.50	-21.2	8,252	-0.26%
2019/12/23	15.2	287.13	11	286.18	288.00	4.2	8,281	0.05%
2019/12/20	36.1	285.56	22	287.39	283.00	14.1	8,319	0.17%
2019/12/19	28	295.18	10	293.90	291.50	18	8,349	0.22%
2019/12/18	21	298.74	7	300.79	301.00	14	8,266	0.17%
2019/12/17	22	301.68	36.1	302.12	300.50	-14.1	8,325	-0.17%
2019/12/16	14	295.71	12	297.00	295.50	2	8,315	0.02%
2019/12/13	26	299.79	29	299.00	296.00	-3	8,740	-0.03%
2019/12/12	32	294.69	48	294.72	298.00	-16	8,808	-0.18%
2019/12/11	18	286.08	16	287.19	286.00	2	8,621	0.02%
2019/12/10	22.1	285.33	9	286.94	285.00	13.1	8,648	0.15%
2019/12/09	13	294.04	6	294.42	294.50	7	8,555	0.08%
2019/12/06	31	292.73	21	291.02	290.00	10	8,608	0.12%
2019/12/05	25	289.06	40	290.84	292.00	-15	8,593	-0.17%
2019/12/04	27.2	284.20	23	282.98	282.00	4.2	8,496	0.05%
2019/12/03	31	294.35	19	293.26	291.00	12	8,496	0.14%
2019/12/02	21	288.79	21.2	292.79	298.00	-0.2	8,433	0.00%
2019/11/29	28	302.11	21	301.07	302.50	7	8,333	0.08%
2019/11/28	30.2	308.76	10	306.45	306.00	20.2	8,233	0.25%
2019/11/27	6	313.83	13	315.04	315.00	-7	8,196	-0.09%
2019/11/26	16	312.63	27	312.57	311.50	-11	8,258	-0.13%
2019/11/25	10	307.75	11	308.23	306.50	-1	8,364	-0.01%
2019/11/22	30	309.30	11	307.73	305.50	19	8,450	0.22%
2019/11/21	9	307.83	8	309.63	314.50	1	8,476	0.01%
2019/11/20	22	315.64	13	312.77	308.50	9	8,492	0.11%
2019/11/19	8	318.63	8.3	321.29	325.00	-0.3	8,573	0.00%
2019/11/18	5	323.40	6	324.67	324.00	-1	8,600	-0.01%
2019/11/15	7	320.86	18	324.06	321.00	-11	8,751	-0.13%
2019/11/14	13	316.38	6	314.75	318.00	7	8,767	0.08%
2019/11/13	8.1	312.34	9	313.67	316.00	-0.9	8,857	-0.01%
2019/11/12	11	308.59	10	309.05	310.00	1	8,971	0.01%
2019/11/11	7	304.57	8	306.50	305.00	-1	9,139	-0.01%
2019/11/08	16	307.63	21	309.48	312.50	-5	9,242	-0.05%
2019/11/07	23	313.39	16	311.53	307.00	7	9,307	0.08%
2019/11/06	16.2	329.37	13	324.62	323.00	3.2	9,373	0.03%
2019/11/05	15	330.47	14.3	333.17	335.50	0.7	9,407	0.01%
2019/11/04	5	324.20	5	326.10	323.50	0	9,536	0.00%
2019/11/01	11	318.91	10.2	321.71	324.50	0.8	9,647	0.01%
2019/10/31	10.2	322.99	5	326.60	318.00	5.2	9,814	0.05%
2019/10/30	16	330.25	18	328.14	333.00	-2	9,822	-0.02%
2019/10/29	15.1	335.96	12	336.25	330.00	3.1	9,969	0.03%
2019/10/28	6	335.93	9.1	336.82	343.50	-3.1	10,054	-0.03%
2019/10/25	9.1	317.37	5	318.40	315.00	4.1	9,834	0.04%
2019/10/24	18	317.61	23	315.63	320.00	-5	9,891	-0.05%
2019/10/23	12	311.42	13	310.23	313.00	-1	9,982	-0.01%
2019/10/22	11	305.86	15	306.93	305.50	-4	10,155	-0.04%
2019/10/21	10	304.00	9.2	305.76	302.50	0.8	10,384	0.01%
2019/10/18	9	310.22	5.1	310.04	307.00	3.9	10,715	0.04%
2019/10/17	8	308.19	8	308.56	314.50	0	10,907	0.00%
2019/10/16	23.1	307.54	27	309.15	306.00	-3.9	10,850	-0.04%
2019/10/15	6	298.50	10	296.80	299.00	-4	10,647	-0.04%
2019/10/14	4	292.88	13	295.27	294.00	-9	10,584	-0.09%
2019/10/09	7	287.43	12	288.38	284.50	-5	10,522	-0.05%
2019/10/08	22	291.09	16	288.66	285.00	6	10,511	0.06%
2019/10/07	7	287.93	24.1	288.46	290.50	-17.1	10,610	-0.16%
2019/10/04	4	287.13	5	285.80	284.00	-1	10,666	-0.01%
2019/10/03	4	284.25	8	285.44	287.00	-4	10,718	-0.04%
2019/10/02	7	282.50	8	279.88	282.00	-1	10,728	-0.01%
2019/10/01	9	280.11	6	279.83	279.00	3	10,883	0.03%
2019/09/27	16	279.72	8	277.63	278.50	8	11,085	0.07%
2019/09/26	20.2	287.92	12	289.42	284.00	8.2	11,160	0.07%
2019/09/25	6	285.75	11	284.41	289.00	-5	11,294	-0.04%
2019/09/24	38	292.76	26	291.04	285.00	12	11,350	0.11%
2019/09/23	5	290.50	6	292.00	292.50	-1	11,256	-0.01%
2019/09/20	18	290.53	23.1	291.28	291.50	-5.1	11,284	-0.05%
2019/09/19	23	291.33	24	289.33	289.50	-1	11,245	-0.01%
2019/09/18	43	288.60	63	287.65	290.50	-20	11,228	-0.18%
2019/09/17	25	271.02	40	271.50	274.00	-15	10,850	-0.14%
2019/09/16	15	262.33	10	262.95	264.00	5	10,820	0.05%
2019/09/12	22	265.66	17	266.62	265.50	5	10,913	0.05%
2019/09/11	16	262.28	25	261.66	265.00	-9	11,178	-0.08%
2019/09/10	9	259.28	6	257.50	257.50	3	11,418	0.03%
2019/09/09	6	265.42	5	267.70	264.50	1	11,531	0.01%
2019/09/06	8	270.06	10	267.95	266.00	-2	11,785	-0.02%
2019/09/05	23	273.28	32	272.84	269.00	-9	11,818	-0.08%
2019/09/04	20	266.53	24	267.33	269.50	-4	11,793	-0.03%
2019/09/03	15	265.27	10.2	264.81	262.00	4.8	11,966	0.04%
2019/09/02	16	258.47	15	260.87	262.00	1	12,073	0.01%
2019/08/30	10.2	261.87	6	261.92	260.50	4.2	12,209	0.03%
2019/08/29	8	255.06	10	256.55	259.00	-2	12,400	-0.02%
2019/08/28	20	255.45	20	255.68	253.00	0	12,711	0.00%
2019/08/27	35	263.23	26.2	262.68	259.00	8.8	12,796	0.07%
2019/08/26	32	262.75	27	263.13	264.50	5	12,990	0.04%
2019/08/23	30	264.72	28	266.11	269.00	2	13,110	0.02%
2019/08/22	20	269.93	15	269.93	266.00	5	13,276	0.04%
2019/08/21	8.2	272.21	10	271.50	274.50	-1.8	13,266	-0.01%
2019/08/20	33	271.38	28	272.86	268.50	5	13,378	0.04%
2019/08/19	11	268.73	13	268.88	270.00	-2	13,476	-0.01%
2019/08/16	13	263.42	17	264.18	262.50	-4	13,655	-0.03%
2019/08/15	26	258.54	20	259.35	259.50	6	14,022	0.04%
2019/08/14	27	269.44	23	270.76	265.50	4	14,290	0.03%
2019/08/13	27	264.67	25	264.32	260.50	2	14,414	0.01%
2019/08/12	27	270.22	21	272.12	265.50	6	14,829	0.04%
2019/08/08	20	271.13	30	270.28	274.00	-10	14,978	-0.07%
2019/08/07	25	265.64	20	265.58	262.00	5	14,928	0.03%
2019/08/06	27	260.93	35	254.07	263.50	-8	14,924	-0.05%
2019/08/05	17	251.26	20	253.75	250.00	-3	14,769	-0.02%
2019/08/02	31.1	256.14	19	253.76	251.00	12.1	14,735	0.08%
2019/08/01	19	268.21	18	266.42	268.00	1	14,604	0.01%
2019/07/31	28	266.91	22	268.09	268.00	6	14,598	0.04%
2019/07/30	23	264.41	26	267.25	272.00	-3	14,394	-0.02%
2019/07/29	30.1	271.81	17	271.32	266.00	13.1	14,304	0.09%
2019/07/26	27	273.17	26	270.58	275.00	1	14,248	0.01%
2019/07/25	35	272.84	26	273.33	272.50	9	14,173	0.06%
2019/07/24	53	273.45	63	270.78	276.00	-10	14,131	-0.07%
2019/07/23	58	265.40	49	262.50	262.50	9	14,172	0.06%
2019/07/22	48	254.22	60	250.36	260.00	-12	14,277	-0.08%
2019/07/19	14	235.75	20	235.75	236.50	-6	13,962	-0.04%
2019/07/18	8	226.00	10.1	225.70	227.00	-2.1	13,819	-0.02%
2019/07/17	11	226.32	15	225.73	227.00	-4	13,893	-0.03%
2019/07/16	22	223.32	27	223.52	224.00	-5	13,923	-0.04%
2019/07/15	15	221.53	16	222.38	221.50	-1	14,157	-0.01%
2019/07/12	15	223.13	14.5	220.76	220.00	0.5	14,556	0.00%
2019/07/11	21	226.26	32	226.97	223.50	-11	14,620	-0.08%
2019/07/10	18	221.67	16	221.53	222.00	2	14,533	0.01%
2019/07/09	8	220.94	16	218.44	222.00	-8	14,529	-0.06%
2019/07/08	10	215.90	11	215.14	218.00	-1	14,503	-0.01%
2019/07/05	11.1	217.32	12	219.21	216.50	-0.9	14,567	-0.01%
2019/07/04	56	222.12	46	220.95	221.00	10	14,438	0.07%
2019/07/03	28	214.63	29	216.07	217.00	-1	14,300	-0.01%
2019/07/02	13	216.15	16	217.72	218.00	-3	14,320	-0.02%
2019/07/01	1	210.00	3	213.00	213.00	-2	14,185	-0.01%
2019/06/28	11	201.55	7	200.07	199.00	4	14,232	0.03%
2019/06/27	7	200.29	7	198.93	197.00	0	14,323	0.00%
2019/06/26	1	197.00	2	200.75	195.50	-1	14,513	-0.01%
2019/06/25	53	199.08	50	198.87	198.50	3	14,654	0.02%
2019/06/24	34	196.59	36	197.86	198.50	-2	14,845	-0.01%
2019/06/21	43	199.80	34	202.51	197.00	9	14,913	0.06%
2019/06/20	20	200.12	22	200.32	200.50	-2	14,858	-0.01%
2019/06/19	40	197.79	49	197.90	200.00	-9	14,992	-0.06%
2019/06/18	36	186.11	40	185.68	187.50	-4	14,709	-0.03%
2019/06/17	35	180.01	36	179.29	183.50	-1	14,636	-0.01%
2019/06/14	37	182.26	36	181.78	176.50	1	14,765	0.01%
2019/06/13	21	187.14	21	186.52	188.50	0	14,969	0.00%
2019/06/12	36	186.88	32	185.47	187.00	4	15,425	0.03%
2019/06/11	29	184.43	30	184.78	187.00	-1	15,519	-0.01%
2019/06/10	36	175.90	40	178.45	180.50	-4	15,322	-0.03%
2019/06/06	32	172.92	31	172.39	169.50	1	15,190	0.01%
2019/06/05	43	180.13	43.4	179.23	175.50	-0.4	15,103	0.00%
2019/06/04	33	180.12	36	180.72	178.00	-3	15,102	-0.02%
2019/06/03	39	174.82	40	175.01	176.00	-1	14,898	-0.01%
2019/05/31	36	171.54	36	170.58	174.50	0	14,748	0.00%
2019/05/30	32	165.11	31	164.95	164.50	1	14,567	0.01%
2019/05/29	37	159.05	33	156.44	163.50	4	14,555	0.03%
2019/05/28	16	160.16	16	159.72	159.00	0	14,412	0.00%
2019/05/27	22	160.32	23	158.52	157.50	-1	14,533	-0.01%
2019/05/24	33	164.92	30	164.43	160.50	3	14,667	0.02%
2019/05/23	57	162.14	67	159.54	167.00	-10	14,503	-0.07%
2019/05/22	82	171.05	78	168.76	163.50	4	14,386	0.03%
2019/05/21	45	158.42	46	159.58	160.00	-1	14,157	-0.01%
2019/05/20	48	165.53	47	164.50	168.50	1	14,024	0.01%
2019/05/17	57	172.26	60	173.68	165.00	-3	13,853	-0.02%
2019/05/16	32	189.25	22	189.00	181.00	10	13,720	0.07%
2019/05/15	18	198.39	17.1	198.45	200.50	0.9	13,730	0.01%
2019/05/14	10	189.90	20.1	187.63	194.00	-10.1	13,889	-0.07%
2019/05/13	22	198.16	17	194.65	193.00	5	14,082	0.04%
2019/05/10	34	199.96	36	201.26	204.50	-2	14,213	-0.01%
2019/05/09	13	200.77	14	199.86	200.00	-1	14,204	-0.01%
2019/05/08	10	204.05	10	203.25	206.00	0	14,171	0.00%
2019/05/07	4	203.88	10	205.15	203.50	-6	14,258	-0.04%
2019/05/06	17	201.94	15	203.00	201.00	2	14,669	0.01%
2019/05/03	8	209.38	15	212.00	213.00	-7	14,718	-0.05%
2019/05/02	6	206.83	8	207.81	208.00	-2	14,752	-0.01%
2019/04/30	10	203.45	5	202.70	207.00	5	14,893	0.03%
2019/04/29	8	197.69	10	197.30	204.00	-2	15,028	-0.01%
2019/04/26	41	212.49	18	210.14	207.00	23	14,775	0.16%
2019/04/25	2	225.25	4	227.25	229.50	-2	14,433	-0.01%
2019/04/24	10	227.30	11	228.14	227.00	-1	14,532	-0.01%
2019/04/23	11	223.05	13.1	225.10	229.50	-2.1	14,473	-0.01%
2019/04/22	17	221.03	22	223.77	225.50	-5	14,383	-0.03%
2019/04/19	34	227.94	17.2	224.42	220.00	16.9	14,337	0.12%
2019/04/18	16	233.75	30	232.68	229.00	-14	14,102	-0.10%
2019/04/17	6	218.50	11	218.68	219.00	-5	13,675	-0.04%
2019/04/16	7	213.36	7	215.57	213.00	0	13,623	0.00%
2019/04/15	5	212.30	10	213.20	213.00	-5	13,594	-0.04%
2019/04/12	12	208.00	6	205.58	205.00	6	13,628	0.04%
2019/04/11	12	215.33	16	217.63	211.00	-4	13,675	-0.03%
2019/04/10	8	215.25	8	214.31	212.00	0	13,565	0.00%
2019/04/09	22	216.27	8	213.94	211.00	14	13,622	0.10%
2019/04/08	8	215.81	21	213.74	219.50	-13	13,591	-0.10%
2019/04/03	19	205.11	14	206.00	205.00	5	13,535	0.04%
2019/04/02	15	212.47	11	210.00	207.50	4	13,598	0.03%
2019/04/01	19	214.84	14	213.96	211.00	5	13,493	0.04%
2019/03/29	32	215.39	32.1	215.72	217.50	-0.1	13,295	0.00%
2019/03/28	13	209.46	19	208.50	211.50	-6	13,237	-0.05%
2019/03/27	32.7	208.81	33	209.00	204.00	-0.3	13,144	0.00%
2019/03/26	21	197.95	18.1	200.30	205.00	2.9	12,973	0.02%
2019/03/25	24	194.54	20	194.25	194.00	4	13,026	0.03%
2019/03/22	23.1	206.62	25	204.20	200.50	-2	13,000	-0.01%
2019/03/21	23	199.61	20	200.00	199.50	3	12,818	0.02%
2019/03/20	28	201.07	22	200.16	199.50	6	12,832	0.05%
2019/03/19	22	202.16	28	201.64	204.50	-6	12,748	-0.05%
2019/03/18	45	200.76	44	201.24	197.50	1	12,509	0.01%
2019/03/15	20	185.95	44.5	186.66	192.50	-24.5	12,094	-0.20%
2019/03/14	21	170.31	28	172.93	175.00	-7	11,692	-0.06%
2019/03/13	6	164.17	6	163.92	164.50	0	11,596	0.00%
2019/03/12	24.1	164.33	24	164.23	162.00	0.1	11,693	0.00%
2019/03/11	16	161.88	13	161.23	161.00	3	11,801	0.03%
2019/03/08	28	158.64	27	159.85	162.50	1	12,010	0.01%
2019/03/07	16.1	164.08	11	163.23	160.00	5.1	12,103	0.04%
2019/03/06	8	171.63	7	171.86	172.00	1	12,101	0.01%
2019/03/05	6	175.58	2	175.25	173.00	4	12,181	0.03%
2019/03/04	25	178.34	22.1	177.87	180.00	3	12,413	0.02%
2019/02/27	14.1	173.69	11	173.09	175.00	3.1	12,395	0.03%
2019/02/26	26.1	180.55	24	179.98	175.00	2.1	12,504	0.02%
2019/02/25	29.1	177.55	42	176.23	177.50	-12.9	12,357	-0.10%
2019/02/22	3	167.67	3	168.50	168.00	0	12,141	0.00%
2019/02/21	20	170.08	21	167.40	171.00	-1	12,142	-0.01%
2019/02/20	27	172.04	25	172.50	168.00	2	12,042	0.02%
2019/02/19	26.1	170.04	33.1	169.88	171.00	-7	11,894	-0.06%
2019/02/18	17	161.85	16	163.03	163.00	1	11,787	0.01%
2019/02/15	40	162.44	42	162.36	160.50	-2	11,927	-0.02%
2019/02/14	35.1	163.12	25	163.02	158.00	10.1	11,517	0.09%
2019/02/13	51	176.10	35.2	173.33	166.50	15.8	11,357	0.14%
2019/02/12	29	168.24	36	169.50	174.00	-7	11,184	-0.06%
2019/02/11	27	156.52	28	155.75	161.50	-1	11,073	-0.01%
2019/01/30	15	149.17	14	149.50	149.50	1	11,009	0.01%
2019/01/29	5	145.40	10	145.40	148.00	-5	11,194	-0.04%
2019/01/28	26.1	151.21	26	151.92	150.00	0.1	11,379	0.00%
2019/01/25	26	150.56	30	150.27	152.00	-4	11,487	-0.03%
2019/01/24	17	141.00	17	140.38	142.00	0	11,255	0.00%
2019/01/23	24	137.10	22	137.18	138.50	2	11,247	0.02%
2019/01/22	23	135.63	25	136.10	136.50	-2	11,231	-0.02%
2019/01/21	26	132.44	30	130.63	135.00	-4	11,220	-0.04%
2019/01/18	11	125.32	11	124.36	126.00	0	11,252	0.00%
2019/01/17	17	121.76	20	122.75	123.50	-3	11,384	-0.03%
2019/01/16	27	123.15	23	125.28	122.00	4	11,694	0.03%
2019/01/15	9	125.89	10	125.55	126.00	-1	11,801	-0.01%
2019/01/14	10	124.35	11	124.23	124.00	-1	11,890	-0.01%
2019/01/11	18	122.56	23	123.04	123.00	-5	12,077	-0.04%
2019/01/10	22	120.59	22	121.70	120.00	0	12,032	0.00%
2019/01/09	21	119.50	25	119.08	120.00	-4	12,092	-0.03%
2019/01/08	20	117.83	23	118.35	116.50	-3	12,231	-0.02%
2019/01/07	18	117.25	13	116.62	115.50	5	12,366	0.04%
2019/01/04	13	113.00	18	110.94	114.00	-5	12,554	-0.04%
2019/01/03	17	116.91	11	114.77	114.00	6	12,783	0.05%
2019/01/02	12	119.17	12	120.38	121.00	0	12,917	0.00%
2018/12/28	11	121.91	12	121.71	118.00	-1	12,977	-0.01%
2018/12/27	19	119.42	20	119.20	119.00	-1	13,015	-0.01%
2018/12/26	23	121.28	22	118.77	115.00	1	12,998	0.01%
2018/12/25	38	120.00	35	119.46	121.50	3	12,931	0.02%
2018/12/24	10	118.10	11	117.91	118.00	-1	12,826	-0.01%
2018/12/22	15	116.60	19	116.74	117.00	-4	12,832	-0.03%
2018/12/21	24	114.85	27	114.89	119.50	-3	12,907	-0.02%
2018/12/20	27	120.91	25	122.78	116.50	2	12,820	0.02%
2018/12/19	18	126.86	15	127.10	124.00	3	12,767	0.02%
2018/12/18	25	125.46	28.1	126.04	126.00	-3.1	12,794	-0.02%
2018/12/17	8	122.25	12	120.50	123.50	-4	12,817	-0.03%
2018/12/14	11	117.36	13	117.88	118.00	-2	12,938	-0.02%
2018/12/13	15	122.40	15	121.23	121.50	0	13,086	0.00%
2018/12/12	19	121.63	17	122.56	122.50	2	13,197	0.02%
2018/12/11	2	117.25	3	117.17	118.00	-1	13,201	-0.01%
2018/12/10	12	112.50	12	112.96	115.00	0	13,562	0.00%
2018/12/07	20	117.88	16	119.34	116.50	4	13,730	0.03%
2018/12/06	17	117.50	25	115.06	114.00	-8	13,749	-0.06%
2018/12/05	9	123.78	6	123.83	122.50	3	13,691	0.02%
2018/12/04	17	135.82	9	135.39	131.00	8	13,700	0.06%
2018/12/03	27	135.59	27	134.94	137.00	0	13,658	0.00%
2018/11/30	16	124.22	28.1	124.15	126.50	-12.1	13,512	-0.09%
2018/11/29	15	123.03	16	122.03	120.00	-1	13,689	-0.01%
2018/11/28	31	120.15	31	119.76	120.50	0	13,647	0.00%
2018/11/27	24	114.33	37	114.65	119.00	-13	13,506	-0.10%
2018/11/26	14	107.36	11.1	107.56	109.00	2.9	13,183	0.02%
2018/11/23	20	105.88	30	105.88	104.00	-10	13,101	-0.08%
2018/11/22	30	105.40	24	106.71	103.00	6	12,887	0.05%
2018/11/21	6	102.33	8	103.38	105.50	-2	12,829	-0.02%
2018/11/20	17	102.85	17	102.06	102.50	0	12,779	0.00%
2018/11/19	10	100.45	10	100.60	102.00	0	12,766	0.00%
2018/11/16	59	99.93	61	99.73	97.00	-2	12,801	-0.02%
2018/11/15	13.1	95.23	16	95.34	97.50	-2.9	12,877	-0.02%
2018/11/14	48	98.17	25	97.10	95.80	23	12,790	0.18%
2018/11/13	2	97.70	0	0.00	97.70	2	12,579	0.02%
2018/11/12	17	108.74	14	107.93	108.50	3	12,658	0.02%
2018/11/09	9	111.11	9	112.00	113.50	0	12,623	0.00%
2018/11/08	14	118.75	8	117.19	113.50	6	12,628	0.05%
2018/11/07	28	117.45	29	114.33	117.00	-1	12,431	-0.01%
2018/11/06	27.1	116.22	20	115.88	109.50	7.1	12,296	0.06%
2018/11/05	23	116.72	26.3	114.71	121.50	-3.3	12,065	-0.03%
2018/11/02	24	110.00	25	109.88	110.50	-1	11,790	-0.01%
2018/11/01	1	96.50	5	100.40	104.50	-4	11,553	-0.03%
2018/10/31	7	93.36	13	94.88	95.00	-6	11,393	-0.05%
2018/10/30	7	91.24	3	91.33	90.00	4	11,235	0.04%
2018/10/29	14.1	91.72	17	89.19	91.60	-2.9	11,178	-0.03%
2018/10/26	17	91.64	14	91.69	88.00	3	11,006	0.03%
2018/10/25	14.1	92.95	12	92.34	95.20	2.1	10,771	0.02%
2018/10/24	51.1	100.09	45	99.66	97.20	6.1	10,657	0.06%
2018/10/23	17	111.82	13	110.35	108.00	4	10,437	0.04%
2018/10/22	21.1	120.78	18	121.25	120.00	3.1	10,230	0.03%
2018/10/19	36	119.00	34	116.26	120.50	2	10,509	0.02%
2018/10/18	18.1	116.80	13	118.00	116.00	5.1	11,083	0.05%
2018/10/17	21	118.67	23	120.74	118.00	-2	10,978	-0.02%
2018/10/16	13	120.31	11	120.82	116.50	2	10,808	0.02%
2018/10/15	7	120.57	5	121.40	125.00	2	10,732	0.02%
2018/10/12	48	116.08	48	112.30	119.00	0	10,562	0.00%
2018/10/11	36	101.72	41	100.98	109.00	-5	10,393	-0.05%
2018/10/09	28.2	112.34	30.1	114.58	107.00	-1.9	10,149	-0.02%
2018/10/08	5.1	117.23	3	118.50	118.50	2.1	10,009	0.02%
2018/10/05	2	126.75	8	122.88	119.00	-6	10,126	-0.06%
2018/10/04	7	132.93	2	131.75	132.00	5	10,030	0.05%
2018/10/03	4	136.25	4	135.75	134.50	0	10,065	0.00%
2018/10/02	3	138.67	2	138.75	138.00	1	10,057	0.01%
2018/10/01	1	139.00	3	139.00	140.00	-2	10,039	-0.02%
2018/09/28	2	135.25	3	135.00	134.50	-1	10,031	-0.01%
2018/09/27	4	132.88	4	132.38	133.00	0	9,983	0.00%
2018/09/26	2.1	132.46	7	131.71	131.00	-4.9	9,934	-0.05%
2018/09/25	16.1	133.19	10	131.05	133.50	6.1	9,985	0.06%
2018/09/21	5	129.30	12	127.17	131.00	-7	9,863	-0.07%
2018/09/20	10.1	129.50	8	128.38	124.00	2.1	9,651	0.02%
2018/09/19	9	138.83	6	135.67	133.50	3	9,449	0.03%
2018/09/18	15	139.23	14	135.32	142.00	1	9,250	0.01%
2018/09/17	3	139.67	3	137.67	143.00	0	9,089	0.00%
2018/09/14	30.1	134.29	29	134.59	138.50	1.1	9,021	0.01%
2018/09/13	21	139.33	15.1	138.67	136.00	5.9	8,593	0.07%
2018/09/12	3	144.00	5.1	145.36	143.50	-2.1	8,338	-0.02%
2018/09/11	18	159.28	14	157.43	159.00	4	8,200	0.05%
2018/09/10	21.1	162.32	26	160.08	155.50	-5	8,100	-0.06%
2018/09/07	10.1	177.46	3	175.83	172.50	7.1	7,982	0.09%
2018/09/06	2	187.00	4	186.00	183.00	-2	7,840	-0.03%
2018/09/05	32	185.30	30	185.87	187.00	2	7,694	0.03%
2018/09/04	0	0.00	5	176.30	177.00	-5	7,238	-0.07%
2018/09/03	5	167.50	7	162.29	161.00	-2	7,171	-0.03%
2018/08/31	2.1	164.57	0	0.00	166.50	2.1	7,261	0.03%
2018/08/30	3	165.83	8	165.19	166.00	-5	7,253	-0.07%
2018/08/29	3	161.50	4	161.75	161.00	-1	7,211	-0.01%
2018/08/28	9	165.39	5	161.80	161.00	4	7,219	0.06%
2018/08/27	3	161.50	4	161.38	162.50	-1	7,197	-0.01%
2018/08/24	0	0.00	1	161.50	162.00	-1	7,176	-0.01%
2018/08/23	0	0.00	0.1	161.00	160.00	-0.1	7,222	0.00%
2018/08/22	10	165.05	14	165.29	162.50	-4	7,268	-0.06%
2018/08/21	2	156.25	3.4	156.34	158.50	-1.4	7,117	-0.02%
2018/08/20	4	149.50	3	151.33	151.00	1	7,064	0.01%
2018/08/17	3	149.00	7	149.57	146.50	-4	6,996	-0.06%
2018/08/16	6	140.33	7.1	140.39	144.00	-1.1	6,930	-0.02%
2018/08/15	22.4	147.44	11.2	147.04	145.50	11.2	6,820	0.16%
2018/08/14	9.2	155.24	10	154.55	156.00	-0.8	6,756	-0.01%
2018/08/13	5	153.90	4	156.24	153.50	1	6,797	0.01%
2018/08/10	2.1	162.82	3	164.83	165.00	-0.9	6,750	-0.01%
2018/08/09	1	164.00	0.1	165.00	165.00	0.9	6,737	0.01%
2018/08/07	2	168.28	1	168.00	170.50	1	6,795	0.02%
2018/08/06	2.1	165.24	0	0.00	165.00	2.1	6,891	0.03%
2018/08/03	2	159.25	5	161.40	162.00	-3	6,882	-0.04%
2018/08/02	6	156.33	1	154.00	156.00	5	6,867	0.07%
2018/08/01	2.1	153.24	5	155.00	156.00	-2.9	6,847	-0.04%
2018/07/31	2.4	146.53	2	149.50	148.00	0.4	6,786	0.01%
2018/07/30	4.1	149.69	5.1	149.16	146.00	-1	6,718	-0.01%
2018/07/27	2	161.75	1	164.00	161.00	1	6,580	0.02%
2018/07/26	11.6	166.41	11	166.09	166.00	0.6	6,546	0.01%
2018/07/25	30	168.68	22	168.57	165.00	8	6,133	0.13%
2018/07/24	2	182.50	0.1	182.50	182.50	1.9	5,292	0.04%
2018/07/23	1	202.50	0.1	202.50	202.50	0.9	5,335	0.02%
2018/07/20	10	231.75	6	231.25	225.00	4	5,591	0.07%
2018/07/19	1	227.50	3	229.67	229.50	-2	5,767	-0.03%
2018/07/18	7	226.07	5	223.70	222.00	2	5,691	0.04%
2018/07/17	5	235.70	9	234.17	228.50	-4	5,695	-0.07%
2018/07/16	10	242.05	7	241.43	239.00	3	5,621	0.05%
2018/07/13	16	234.50	14	234.75	241.00	2	5,534	0.04%
2018/07/12	1	216.50	3	217.00	221.00	-2	5,439	-0.04%
2018/07/11	2	208.75	5.6	214.38	215.00	-3.6	5,479	-0.06%
2018/07/10	0	0.00	1	207.00	207.50	-1	5,510	-0.02%
2018/07/09	1	197.00	0	0.00	196.50	1	5,570	0.02%
2018/07/06	6	203.67	0	0.00	202.50	6	5,543	0.11%
2018/07/05	2	203.75	5	205.10	200.50	-3	5,499	-0.05%
2018/07/04	5	197.30	0	0.00	199.50	5	5,465	0.09%
2018/07/03	6	200.25	3.2	199.11	194.50	2.9	5,445	0.05%
2018/06/27	2	227.00	1	222.50	219.50	1	5,370	0.02%
2018/06/26	4	222.25	5	219.90	228.00	-1	5,397	-0.02%
2018/06/25	4	222.88	1	230.00	220.00	3	5,449	0.06%
2018/06/22	1	237.50	0	235.00	233.00	1	5,465	0.02%
2018/06/21	3	240.33	1	243.99	238.50	2	5,495	0.04%
2018/06/20	3	233.00	3	234.83	238.00	0	5,581	0.00%
2018/06/19	2	239.75	1	237.00	236.00	1	5,585	0.02%
2018/06/15	5	246.10	4	249.25	245.50	1	5,595	0.02%
2018/06/14	1	241.50	1	241.50	241.50	0	5,617	0.00%
2018/06/13	5	249.70	4	246.00	244.50	1	5,659	0.02%
2018/06/12	5	248.50	3	248.33	247.00	2	5,734	0.03%
2018/06/11	3	243.00	0	0.00	242.50	3	5,828	0.05%
2018/06/08	7	253.07	4	253.13	251.00	3	5,864	0.05%
2018/06/07	3	274.50	4	271.88	269.50	-1	6,026	-0.02%
2018/06/06	2	271.00	2	271.25	273.00	0	6,164	0.00%
2018/06/05	2	264.50	2	261.75	264.00	0	6,168	0.00%
2018/06/04	2	263.00	2	256.75	263.50	0	6,255	0.00%
2018/06/01	3	247.00	2	248.50	251.50	1	6,236	0.02%
2018/05/31	14	247.32	14	242.68	243.50	0	6,277	0.00%
2018/05/30	3	250.00	2	246.75	248.00	1	6,181	0.02%
2018/05/29	5	271.50	0	0.00	268.50	5	6,082	0.08%
2018/05/28	0	0.00	5	279.90	279.00	-5	6,078	-0.08%
2018/05/25	1	270.00	0	0.00	274.00	1	6,135	0.02%
2018/05/24	1	275.50	1	275.00	273.50	0	6,193	0.00%
2018/05/23	0	0.00	2	273.25	271.50	-2	6,232	-0.03%
2018/05/22	5	275.60	2	277.50	274.00	3	6,319	0.05%
2018/05/21	3	272.83	1	272.50	268.50	2	6,363	0.03%
2018/05/18	4	261.63	4	258.50	257.00	0	6,358	0.00%
2018/05/17	11	267.73	10	262.70	265.00	1	6,502	0.02%
2018/05/16	5	269.60	2	269.25	265.00	3	6,546	0.05%
2018/05/15	19	279.32	18	271.06	269.00	1	6,644	0.02%
2018/05/14	11.4	270.77	13	271.54	286.50	-1.6	6,681	-0.02%
2018/05/11	2	266.49	0	0.00	263.00	2	6,557	0.03%
2018/05/10	1	252.00	1	253.00	257.00	0	6,655	0.00%
2018/05/09	1	240.50	0	0.00	243.00	1	6,712	0.01%
2018/05/08	0	0.00	2	240.00	240.00	-2	6,785	-0.03%
2018/05/07	1	232.00	0	0.00	230.00	1	6,956	0.01%
2018/05/04	0	0.00	0	241.00	236.50	0	7,036	0.00%
2018/05/03	2.1	232.00	1	240.00	232.00	1.1	7,172	0.02%
2018/04/30	2	225.00	0	0.00	224.50	2	7,445	0.03%
2018/04/27	0	0.00	2	223.00	222.50	-2	7,569	-0.03%
2018/04/26	7.1	232.61	8	218.44	218.00	-0.9	7,697	-0.01%
2018/04/25	4	233.00	2	235.50	231.00	2	7,572	0.03%
2018/04/23	1	285.50	1	280.01	282.50	0	7,457	0.00%
2018/04/20	2	302.00	0	0.00	297.50	2	7,500	0.03%
2018/04/19	4	310.00	4	311.63	312.00	0	7,684	0.00%
2018/04/18	2	300.25	0	0.00	306.00	2	7,953	0.03%
2018/04/17	2	315.50	2	312.75	311.50	0	7,957	0.00%
2018/04/16	4	328.13	2	331.50	331.00	2	8,085	0.02%
2018/04/13	2	319.50	3	320.67	318.50	-1	8,134	-0.01%
2018/04/12	0	0.00	1	314.00	309.50	-1	8,079	-0.01%
2018/04/11	1	306.50	0	0.00	306.50	1	8,184	0.01%
2018/04/09	1.2	308.00	1	312.00	305.50	0.2	8,381	0.00%
2018/04/03	1	309.00	1	312.00	308.00	0	8,408	0.00%
2018/04/02	1	311.00	1	310.50	310.50	0	8,435	0.00%
2018/03/30	7	316.43	9	317.89	314.00	-2	8,593	-0.02%
2018/03/29	5	310.00	5	314.50	313.00	0	8,684	0.00%
2018/03/27	0	0.00	1	312.50	313.00	-1	8,632	-0.01%
2018/03/26	3	301.83	1	301.50	302.00	2	8,615	0.02%
2018/03/23	3	299.50	2	295.25	295.00	1	8,722	0.01%
2018/03/22	0.1	305.00	0	0.00	305.00	0.1	8,841	0.00%
2018/03/21	1	318.00	3	317.33	315.00	-2	8,986	-0.02%
2018/03/20	1	307.00	1	307.00	315.00	0	9,121	0.00%
2018/03/19	1	319.00	3	314.66	311.00	-2	9,411	-0.02%
2018/03/16	7	316.36	1	314.00	315.00	6	9,524	0.06%
2018/03/15	3	313.67	4	316.63	321.50	-1	9,732	-0.01%
2018/03/14	4	312.88	4	312.00	309.50	0	9,709	0.00%
2018/03/13	14	311.46	16	312.34	315.50	-2	9,762	-0.02%
2018/03/12	7	284.14	7	295.14	297.00	0	9,644	0.00%
2018/03/09	3	276.33	2	271.50	270.00	1	9,732	0.01%
2018/03/08	0	0.00	1	274.00	272.50	-1	9,865	-0.01%
2018/03/07	0	0.00	2	263.00	265.00	-2	9,809	-0.02%
2018/03/06	4	261.38	3	256.00	264.50	1	9,941	0.01%
2018/03/05	0	0.00	1	254.00	250.50	-1	10,400	-0.01%
2018/03/02	0	0.00	1	265.00	260.50	-1	10,514	-0.01%
2018/03/01	0	0.00	7	267.00	270.00	-7	10,555	-0.07%
2018/02/27	3	271.33	4.1	272.88	268.50	-1.1	10,655	-0.01%
2018/02/26	0	0.00	1.2	266.00	268.00	-1.2	10,686	-0.01%
2018/02/22	5	258.00	6	257.75	256.50	-1	10,835	-0.01%
2018/02/21	5	253.10	8	256.75	256.00	-3	10,886	-0.03%
2018/02/12	14	247.11	14	243.00	243.00	0	10,927	0.00%
2018/02/09	2	242.00	1.1	244.69	249.50	1	11,078	0.01%
2018/02/08	12	237.75	11	240.00	238.00	1	11,004	0.01%
2018/02/07	2	247.70	0	0.00	242.50	2	10,967	0.02%
2018/02/06	1	246.24	1	234.00	235.00	0	10,913	0.00%
2018/02/05	1	256.00	3	255.00	256.50	-2	10,879	-0.02%
2018/02/02	6.1	263.15	3	264.00	263.00	3.1	10,909	0.03%
2018/02/01	2	258.50	1	258.50	258.50	1	10,886	0.01%
2018/01/31	5.3	255.34	7	256.07	261.00	-1.7	10,866	-0.02%
2018/01/30	3	257.50	7	259.07	252.00	-4	10,866	-0.04%
2018/01/29	5	248.71	4	249.50	252.00	1	10,798	0.01%
2018/01/26	0	0.00	1	241.99	239.50	-1	10,843	-0.01%
2018/01/25	5	245.20	1	244.50	240.00	4	10,798	0.04%
2018/01/24	5	250.20	5	248.10	249.50	0	10,780	0.00%
2018/01/23	3	260.83	1	257.50	255.00	2	10,753	0.02%
2018/01/22	10	260.25	15	261.07	269.50	-5	10,826	-0.05%
2018/01/19	4.1	261.85	1	262.00	259.50	3.1	10,818	0.03%
2018/01/18	3	276.17	1	272.50	272.50	2	10,773	0.02%
2018/01/17	1	268.50	5	269.80	269.00	-4	10,754	-0.04%
2018/01/16	4	269.25	2	268.75	269.00	2	10,768	0.02%
2018/01/15	12	257.42	9	254.44	265.00	3	10,666	0.03%
2018/01/12	9	259.56	4	261.00	252.50	5	10,467	0.05%
2018/01/11	2	273.00	1	269.50	269.00	1	10,245	0.01%
2018/01/10	2	275.00	0	0.00	270.00	2	10,133	0.02%
2018/01/09	5	284.00	2	286.00	280.00	3	10,013	0.03%
2018/01/05	0	0.00	2	308.50	303.00	-2	9,898	-0.02%
2018/01/04	6	306.17	5	304.30	303.50	1	9,955	0.01%
2018/01/03	4	293.75	2	304.00	304.00	2	9,950	0.02%
2018/01/02	4	281.50	5	277.60	283.00	-1	9,872	-0.01%