台光電 (2383)-凱基-桃園券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
510
漲跌
▲6
漲幅
+1.19%
成交量
7,789張
產業
上市電子零組件類股
1188人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/12/03	10	503.10	21.1	505.46	510.00	-11.1	5,821	-0.19%
2024/12/02	10.1	499.75	32	499.50	504.00	-21.9	5,978	-0.37%
2024/11/29	2.1	460.67	12.1	465.56	468.50	-10	5,899	-0.17%
2024/11/28	4	463.50	14.5	459.23	463.00	-10.5	5,999	-0.17%
2024/11/27	4.1	469.07	9.2	470.18	467.50	-5.1	5,978	-0.09%
2024/11/26	12.2	474.23	22	474.20	468.00	-9.8	5,967	-0.16%
2024/11/25	9.2	481.37	8.1	477.42	478.00	1.1	5,908	0.02%
2024/11/22	4.1	485.33	57.5	485.50	482.00	-53.4	5,846	-0.91%
2024/11/21	10.1	475.27	27.2	470.94	473.00	-17.1	5,718	-0.30%
2024/11/20	4	449.38	9.6	447.50	447.50	-5.6	5,524	-0.10%
2024/11/19	7	431.79	7.1	433.50	434.00	-0.1	5,458	0.00%
2024/11/18	7.6	433.57	6	426.83	424.50	1.6	5,479	0.03%
2024/11/15	4.1	438.50	8	444.25	446.50	-3.9	5,449	-0.07%
2024/11/14	16.1	439.32	7.4	443.13	441.50	8.6	5,433	0.16%
2024/11/13	40	439.64	2.7	434.56	438.50	37.3	5,411	0.69%
2024/11/12	4	430.89	7	435.29	429.00	-3	5,429	-0.05%
2024/11/11	3	434.50	11.5	432.95	435.00	-8.5	5,485	-0.15%
2024/11/08	6	435.67	7.2	435.75	431.50	-1.2	5,508	-0.02%
2024/11/07	7	436.93	9.1	437.89	435.00	-2.1	5,550	-0.04%
2024/11/06	12	429.63	13	433.16	431.50	-1	5,565	-0.02%
2024/11/05	2.2	426.27	4.4	429.66	427.00	-2.2	5,695	-0.04%
2024/11/04	3.1	424.28	6	427.50	427.00	-2.9	5,850	-0.05%
2024/11/01	14.2	410.02	15	416.17	427.00	-0.8	5,985	-0.01%
2024/10/30	3.1	420.16	3	421.00	419.50	0.1	5,993	0.00%
2024/10/29	12.3	420.59	2	420.25	420.00	10.3	6,144	0.17%
2024/10/28	3	429.33	5	429.20	429.00	-2	6,161	-0.03%
2024/10/25	8.1	429.51	2	430.50	428.50	6.1	6,205	0.10%
2024/10/24	35.4	430.22	10	427.45	428.50	25.4	6,227	0.41%
2024/10/23	6.2	441.63	9.6	443.34	444.00	-3.4	6,134	-0.06%
2024/10/22	1	436.00	8.2	435.34	436.00	-7.2	6,076	-0.12%
2024/10/21	2	427.26	5.1	428.23	428.50	-3.1	6,054	-0.05%
2024/10/18	9.5	424.89	5	422.21	420.00	4.5	6,056	0.07%
2024/10/17	3.2	423.88	10.1	425.97	431.50	-6.8	6,020	-0.11%
2024/10/16	4.1	414.80	3	416.50	416.00	1.1	5,995	0.02%
2024/10/15	7.2	417.16	4	419.89	418.00	3.1	5,960	0.05%
2024/10/14	10.3	418.14	3.3	419.02	417.50	7	5,955	0.12%
2024/10/11	6.4	415.74	1	417.52	416.00	5.3	6,013	0.09%
2024/10/09	19	423.43	2.3	420.22	419.00	16.7	5,975	0.28%
2024/10/08	5.3	426.23	8	430.88	433.00	-2.7	5,916	-0.05%
2024/10/07	4.2	424.68	11.1	428.60	431.50	-6.9	5,896	-0.12%
2024/10/04	36.1	419.77	25	421.86	414.50	11.1	5,872	0.19%
2024/10/01	23	443.21	4	442.88	442.00	19	5,795	0.33%
2024/09/30	25.5	455.46	15	452.93	447.00	10.5	5,737	0.18%
2024/09/27	7	469.36	5	470.40	468.00	2	5,820	0.03%
2024/09/26	14	470.14	3	474.83	466.00	11	5,899	0.19%
2024/09/25	1	465.50	5	469.30	473.00	-4	5,879	-0.07%
2024/09/24	11.2	463.39	3	462.50	461.50	8.2	5,876	0.14%
2024/09/23	7	474.21	1.3	474.31	468.50	5.7	5,936	0.10%
2024/09/20	3	474.50	3.3	476.43	472.00	-0.3	6,047	0.00%
2024/09/19	0	0.00	32	474.34	475.00	-32	6,065	-0.53%
2024/09/18	3	466.83	1.1	461.12	458.00	1.9	6,102	0.03%
2024/09/16	0	0.00	8	471.31	472.00	-8	6,138	-0.13%
2024/09/13	18.1	469.45	4	466.38	463.50	14.1	6,170	0.23%
2024/09/12	2.1	472.68	11	475.91	479.50	-9	6,136	-0.15%
2024/09/11	1.1	460.83	1	461.00	456.00	0.1	6,087	0.00%
2024/09/10	33.4	467.09	5.1	458.69	458.00	28.3	6,118	0.46%
2024/09/09	15.1	481.60	10.2	480.01	479.50	4.9	6,082	0.08%
2024/09/06	15.1	483.93	7.2	487.31	490.50	7.9	6,104	0.13%
2024/09/05	7	484.57	49.1	494.23	491.00	-42.1	6,149	-0.68%
2024/09/04	14.7	478.33	10.6	480.67	468.00	4.1	6,092	0.07%
2024/09/03	3.1	496.71	36	499.00	500.00	-32.9	5,961	-0.55%
2024/09/02	3.1	474.76	12.1	477.93	470.50	-9	5,795	-0.16%
2024/08/30	4.7	459.91	18.5	462.54	465.00	-13.8	5,702	-0.24%
2024/08/29	17.2	439.83	4	442.88	440.00	13.2	5,615	0.24%
2024/08/28	0	0.00	11.2	450.00	451.50	-11.2	5,687	-0.20%
2024/08/27	0.2	442.00	0.1	440.00	443.50	0.1	5,691	0.00%
2024/08/26	3.1	447.63	3.1	446.68	439.00	0	5,729	0.00%
2024/08/23	6	437.08	12.3	438.44	446.00	-6.3	5,708	-0.11%
2024/08/22	2	432.00	2	434.00	433.00	0	5,720	0.00%
2024/08/21	2.1	432.80	2.1	434.94	430.00	0.1	5,774	0.00%
2024/08/20	3.4	438.02	4.2	437.37	431.00	-0.9	5,768	-0.01%
2024/08/19	2	439.25	0	0.00	437.50	2	5,756	0.03%
2024/08/16	1.2	440.26	2.2	440.61	437.50	-1.1	5,746	-0.02%
2024/08/15	1.1	434.41	19	436.89	436.00	-17.9	5,737	-0.31%
2024/08/14	9	433.93	0.5	433.01	433.00	8.5	5,777	0.15%
2024/08/13	14.6	431.77	1.1	430.39	428.00	13.5	5,868	0.23%
2024/08/12	2	445.72	3	446.17	446.50	-1	5,919	-0.02%
2024/08/09	5	449.20	5	444.70	439.50	0	5,964	0.00%
2024/08/08	2.2	440.41	6.1	442.30	442.00	-3.9	5,932	-0.07%
2024/08/07	9.1	439.50	9.4	444.55	444.00	-0.3	5,920	0.00%
2024/08/06	11	415.14	14.3	415.54	426.50	-3.3	5,771	-0.06%
2024/08/05	9.5	388.57	17.6	385.32	388.00	-8.1	5,626	-0.14%
2024/08/02	3.2	418.15	6	418.92	413.50	-2.8	5,508	-0.05%
2024/08/01	22.5	432.43	10	422.50	420.50	12.4	5,502	0.23%
2024/07/31	4	437.25	3.2	440.88	438.00	0.8	5,419	0.01%
2024/07/30	2.1	417.16	1	428.00	431.00	1.1	5,478	0.02%
2024/07/29	5.2	415.58	4.2	415.38	411.00	1	5,583	0.02%
2024/07/26	7.3	419.08	5.4	420.85	416.50	1.9	5,630	0.03%
2024/07/23	9	424.95	8	430.63	440.00	1	5,658	0.02%
2024/07/22	4	420.85	3	419.26	416.50	1	5,673	0.02%
2024/07/19	3.7	439.13	1.7	442.59	433.50	2	5,719	0.03%
2024/07/18	11.5	446.11	0.8	450.78	447.50	10.7	5,788	0.19%
2024/07/17	6.7	467.06	7	463.58	462.00	-0.4	5,844	-0.01%
2024/07/16	5	475.70	2	477.94	474.50	3	5,896	0.05%
2024/07/15	5	465.11	2	473.67	470.00	3	5,991	0.05%
2024/07/12	10.4	481.24	5.1	478.19	470.00	5.3	6,003	0.09%
2024/07/11	1	508.87	0	512.00	500.00	1	5,985	0.02%
2024/07/10	0.1	508.00	0.9	506.67	509.00	-0.8	6,077	-0.01%
2024/07/09	1.1	501.06	6.5	499.91	506.00	-5.4	6,162	-0.09%
2024/07/08	4.7	502.98	2.4	502.92	501.00	2.3	6,159	0.04%
2024/07/05	2	512.47	5.4	508.44	508.00	-3.4	6,216	-0.05%
2024/07/04	6.2	495.69	6	493.33	494.00	0.2	6,349	0.00%
2024/07/03	4	500.00	5.3	497.63	492.50	-1.3	6,460	-0.02%
2024/07/02	6.1	479.45	11.1	481.85	484.50	-5.1	6,606	-0.08%
2024/07/01	3.3	466.96	3	465.10	466.00	0.3	6,592	0.00%
2024/06/28	1.1	476.00	3	475.50	475.00	-1.9	6,602	-0.03%
2024/06/27	5	478.58	1.3	478.05	479.50	3.7	6,631	0.06%
2024/06/26	5	473.98	4	474.12	472.50	1	6,571	0.02%
2024/06/25	5	454.48	8.3	460.24	464.00	-3.2	6,528	-0.05%
2024/06/24	2	463.50	2.2	457.40	457.50	-0.2	6,484	0.00%
2024/06/21	1.1	454.89	0	454.50	453.00	1.1	6,455	0.02%
2024/06/20	0	0.00	5.1	460.30	462.50	-5.1	6,419	-0.08%
2024/06/19	3.4	450.73	1	453.91	444.50	2.4	6,483	0.04%
2024/06/18	1.1	450.45	7.1	451.78	451.00	-6	6,593	-0.09%
2024/06/17	2.2	459.55	11.1	455.14	450.00	-8.8	6,700	-0.13%
2024/06/14	4.1	455.30	17.1	458.95	462.00	-13	6,810	-0.19%
2024/06/13	34.3	458.46	21.2	457.19	451.50	13.1	6,857	0.19%
2024/06/12	9.1	446.25	26.6	449.49	452.50	-17.5	6,994	-0.25%
2024/06/11	1.2	422.62	0.4	422.36	422.50	0.9	7,101	0.01%
2024/06/07	6.1	440.01	4	438.01	438.00	2.1	7,321	0.03%
2024/06/06	10	440.48	3	437.83	442.00	7	7,507	0.09%
2024/06/05	1	433.49	1	431.00	434.50	0	7,476	0.00%
2024/06/04	3.2	435.84	1	436.50	430.50	2.2	7,583	0.03%
2024/06/03	3.1	429.89	6.4	428.42	435.00	-3.3	7,691	-0.04%
2024/05/31	6.1	414.51	3	413.35	408.50	3.1	7,645	0.04%
2024/05/30	2.5	419.31	2	418.00	415.50	0.4	7,692	0.01%
2024/05/29	2	429.50	3.3	427.95	427.00	-1.3	7,737	-0.02%
2024/05/28	7.8	426.68	1.1	424.75	422.50	6.7	7,827	0.09%
2024/05/27	2.6	432.95	1.8	433.89	434.50	0.8	7,838	0.01%
2024/05/24	1.1	429.92	0	430.25	430.50	1	7,852	0.01%
2024/05/23	5.2	428.92	1	425.10	430.50	4.2	7,897	0.05%
2024/05/22	5.3	429.95	3.2	431.46	431.00	2	7,967	0.03%
2024/05/21	7.6	425.64	2.1	429.05	424.50	5.5	8,028	0.07%
2024/05/20	2.3	433.39	2	436.00	432.00	0.3	8,053	0.00%
2024/05/17	5	444.51	13.5	446.15	448.00	-8.5	8,074	-0.11%
2024/05/16	3.1	435.14	14	436.29	433.50	-10.9	8,010	-0.14%
2024/05/15	0.1	420.00	11.1	420.21	420.50	-11	7,970	-0.14%
2024/05/14	5.6	406.51	1	407.00	408.50	4.6	8,025	0.06%
2024/05/13	2.3	410.40	25.4	407.69	412.00	-23	8,109	-0.28%
2024/05/10	4.5	418.41	1	416.00	416.00	3.4	8,215	0.04%
2024/05/09	1.3	420.99	6	424.50	422.50	-4.7	8,286	-0.06%
2024/05/08	1.5	420.35	2	422.00	425.50	-0.5	8,360	-0.01%
2024/05/07	28.5	415.86	3.1	412.17	420.00	25.4	8,507	0.30%
2024/05/06	9.1	425.98	6	431.00	426.00	3.1	8,470	0.04%
2024/05/03	11.2	421.45	1	427.78	416.50	10.1	8,418	0.12%
2024/05/02	5	425.09	18.1	427.32	421.50	-13	8,368	-0.16%
2024/04/30	4	410.88	9.9	413.06	412.00	-5.9	8,227	-0.07%
2024/04/29	3	408.32	2	407.51	406.50	1	8,230	0.01%
2024/04/26	3	396.81	6	394.68	397.00	-3	8,378	-0.04%
2024/04/25	4	391.24	4	395.24	382.50	0	8,393	0.00%
2024/04/24	18.2	393.51	14.9	390.89	391.50	3.3	8,323	0.04%
2024/04/23	3.3	366.70	10.1	366.13	376.00	-6.8	8,233	-0.08%
2024/04/22	13.6	362.61	15	361.80	350.50	-1.4	8,168	-0.02%
2024/04/19	20.7	372.60	25.3	375.99	375.50	-4.6	8,133	-0.06%
2024/04/18	6.3	382.88	9	380.27	385.00	-2.7	8,075	-0.03%
2024/04/17	6.1	374.82	2	374.75	372.50	4.1	8,074	0.05%
2024/04/16	16.6	373.31	8.1	374.32	374.50	8.5	8,012	0.11%
2024/04/15	18.4	388.54	4.1	389.45	383.00	14.4	7,911	0.18%
2024/04/12	4.6	404.00	1	405.47	402.00	3.6	7,801	0.05%
2024/04/11	6.9	402.77	1	405.00	400.50	5.9	7,786	0.08%
2024/04/10	29.8	417.53	1	404.00	405.50	28.8	7,726	0.37%
2024/04/09	10.5	440.20	9.1	440.24	434.50	1.4	7,536	0.02%
2024/04/08	12.1	436.21	21.4	439.09	445.00	-9.4	7,447	-0.13%
2024/04/03	4	413.50	2.2	415.41	410.50	1.8	7,161	0.03%
2024/04/02	0.7	400.10	1	403.00	400.50	-0.3	7,099	0.00%
2024/04/01	3.5	399.13	0.1	399.18	398.50	3.4	7,050	0.05%
2024/03/29	3.2	402.78	1	406.00	403.50	2.2	6,968	0.03%
2024/03/28	4.3	409.49	3	415.33	403.00	1.3	6,929	0.02%
2024/03/27	2.1	413.78	1	415.00	415.00	1.1	6,875	0.02%
2024/03/26	3.7	415.68	2	417.75	409.00	1.7	6,928	0.02%
2024/03/25	3.3	420.89	0	0.00	420.50	3.3	6,947	0.05%
2024/03/22	6.2	430.81	8.1	429.63	427.50	-1.9	6,991	-0.03%
2024/03/21	12.4	424.45	23.2	427.10	420.50	-10.8	6,932	-0.16%
2024/03/20	8.5	412.56	4.1	412.16	406.00	4.5	6,892	0.06%
2024/03/19	10.8	413.19	10.1	417.52	418.00	0.7	6,850	0.01%
2024/03/18	10.8	409.27	5	410.31	412.00	5.8	6,707	0.09%
2024/03/15	18.3	408.70	12.1	409.63	414.00	6.2	6,620	0.09%
2024/03/14	19.1	395.62	5.1	398.06	394.00	14.1	6,383	0.22%
2024/03/13	18	419.17	3	424.83	405.00	15	6,128	0.24%
2024/03/12	18.1	467.78	4	483.13	450.00	14.1	5,815	0.24%
2024/03/11	3.2	494.48	0	0.00	496.00	3.2	5,591	0.06%
2024/03/08	12.3	502.24	7	502.37	490.00	5.3	5,572	0.09%
2024/03/07	9	529.12	11.4	526.24	522.00	-2.4	5,537	-0.04%
2024/03/06	3.1	511.20	3.2	513.74	514.00	-0.1	5,502	0.00%
2024/03/05	1.1	506.59	44.1	503.82	498.50	-43	5,595	-0.77%
2024/03/04	11.2	489.09	4	489.89	487.00	7.2	5,646	0.13%
2024/03/01	1.2	492.64	1	500.00	494.00	0.2	5,785	0.00%
2024/02/29	3	496.17	0	0.00	495.00	3	5,748	0.05%
2024/02/27	5.4	497.69	3	508.00	504.00	2.3	5,705	0.04%
2024/02/26	3	521.00	1.2	522.38	524.00	1.8	5,677	0.03%
2024/02/23	3.2	508.30	4	509.79	510.00	-0.9	5,669	-0.02%
2024/02/22	6.1	508.55	3	514.95	490.50	3	5,654	0.05%
2024/02/21	5.2	496.90	4	495.15	492.50	1.2	5,673	0.02%
2024/02/20	2.3	507.88	1.1	511.00	509.00	1.2	5,651	0.02%
2024/02/19	2.1	516.24	1.5	525.67	515.00	0.6	5,618	0.01%
2024/02/16	36.4	526.91	3	536.23	534.00	33.4	5,631	0.59%
2024/02/15	1	537.15	35.1	538.21	545.00	-34.1	5,569	-0.61%
2024/02/05	0	490.00	1.1	496.78	497.50	-1.1	5,468	-0.02%
2024/02/02	3	473.32	8.3	472.94	475.00	-5.3	5,374	-0.10%
2024/02/01	5.4	449.56	3	450.67	450.00	2.4	5,267	0.04%
2024/01/31	20.1	467.36	7.1	466.15	461.00	13	5,211	0.25%
2024/01/30	26	468.21	15.5	457.54	470.50	10.5	5,137	0.21%
2024/01/29	4	425.88	2.4	427.43	431.50	1.6	5,004	0.03%
2024/01/26	3.1	415.25	5	413.50	414.50	-1.9	4,999	-0.04%
2024/01/25	5	419.10	2	414.50	414.50	3	5,057	0.06%
2024/01/24	1	431.55	1	434.00	424.50	0	5,060	0.00%
2024/01/23	2	435.98	6	439.00	439.00	-4	5,118	-0.08%
2024/01/22	4.1	430.34	16.1	428.51	435.50	-12	5,055	-0.24%
2024/01/19	2.2	391.64	10.6	393.12	396.00	-8.4	4,915	-0.17%
2024/01/18	7	382.14	5	389.90	382.00	2	4,946	0.04%
2024/01/17	4	385.01	10.2	394.21	385.00	-6.2	4,957	-0.12%
2024/01/16	0.1	389.50	21	390.03	392.00	-20.9	4,953	-0.42%
2024/01/15	6.1	387.97	3	386.67	385.00	3.1	4,943	0.06%
2024/01/12	0	380.50	4.1	381.15	381.50	-4.1	4,934	-0.08%
2024/01/11	1.1	375.57	0.1	370.67	376.00	1.1	4,942	0.02%
2024/01/10	1	361.00	1.4	361.00	358.50	-0.4	4,996	-0.01%
2024/01/09	0	0.00	0.3	365.00	366.00	-0.3	5,041	-0.01%
2024/01/08	1	374.00	2	370.25	363.00	-1	5,081	-0.02%
2024/01/05	2	362.25	4	363.63	365.50	-2	5,174	-0.04%
2024/01/04	1.1	356.09	0	0.00	361.50	1.1	5,204	0.02%
2024/01/03	1.1	361.19	1	362.01	362.50	0.1	5,278	0.00%
2024/01/02	0.2	369.70	0	0.00	366.00	0.2	5,306	0.00%
2023/12/29	0	0.00	0	381.50	382.00	0	5,307	0.00%
2023/12/28	3	378.67	3	378.17	377.00	0	5,329	0.00%
2023/12/27	0	0.00	3	378.33	377.50	-3	5,332	-0.06%
2023/12/26	0.1	376.00	1	375.00	374.50	-1	5,430	-0.02%
2023/12/21	4.2	367.19	0	0.00	371.00	4.2	5,527	0.08%
2023/12/20	0	0.00	1	369.50	366.50	-1	5,483	-0.02%
2023/12/19	1	367.50	0	0.00	365.50	1	5,498	0.02%
2023/12/18	12.5	369.66	0	370.00	368.50	12.5	5,526	0.23%
2023/12/15	2	376.50	0.2	376.50	376.00	1.8	5,540	0.03%
2023/12/14	5.1	377.92	0	381.00	378.00	5.1	5,498	0.09%
2023/12/13	0.1	383.46	1.1	383.96	383.00	-1	5,483	-0.02%
2023/12/12	1.2	382.17	0	0.00	381.00	1.2	5,549	0.02%
2023/12/08	1.1	391.90	4	393.13	393.50	-3	5,705	-0.05%
2023/12/07	1	388.49	1	386.00	384.00	0	5,716	0.00%
2023/12/06	2	389.01	4.1	389.39	386.50	-2.1	5,793	-0.04%
2023/12/05	2.1	380.57	0	378.00	385.00	2	5,852	0.03%
2023/12/04	9.3	392.99	3	397.65	391.50	6.2	5,829	0.11%
2023/12/01	10	387.90	2.1	386.64	389.00	7.9	5,874	0.14%
2023/11/30	5.1	380.88	4.1	379.58	380.00	1	5,930	0.02%
2023/11/29	10.3	374.62	2.2	374.09	372.00	8.1	5,868	0.14%
2023/11/28	12.2	381.11	4	381.88	378.50	8.2	5,842	0.14%
2023/11/27	10.1	403.91	3	400.50	398.00	7.1	5,820	0.12%
2023/11/24	2	422.75	0	0.00	422.00	2	5,850	0.03%
2023/11/23	2	427.93	2	431.75	422.50	0	5,871	0.00%
2023/11/22	2	426.49	0	0.00	424.50	2	5,915	0.03%
2023/11/21	5.1	433.42	4	436.00	436.00	1.1	6,000	0.02%
2023/11/20	9	430.85	12.1	437.35	440.00	-3.1	6,070	-0.05%
2023/11/17	3	414.00	4	415.42	417.50	-1	6,099	-0.02%
2023/11/16	0.1	409.76	0.1	411.54	414.50	0.1	6,136	0.00%
2023/11/15	1.3	418.33	1	410.50	411.00	0.3	6,128	0.01%
2023/11/14	1	421.50	7	425.21	419.00	-6	6,211	-0.10%
2023/11/13	0	0.00	2.1	420.22	422.00	-2.1	6,319	-0.03%
2023/11/10	0	0.00	1.1	414.98	417.00	-1.1	6,407	-0.02%
2023/11/09	0	0.00	1	407.50	413.50	-1	6,520	-0.02%
2023/11/08	4	405.75	1	403.67	404.00	3	6,595	0.05%
2023/11/07	0	0.00	2	397.25	399.50	-2	6,763	-0.03%
2023/11/06	0	399.00	19	398.43	400.50	-19	6,990	-0.27%
2023/11/03	4.1	385.26	0	0.00	388.00	4.1	7,094	0.06%
2023/11/02	3	383.67	3	385.00	383.00	0	7,272	0.00%
2023/11/01	4	359.00	8	361.81	363.00	-4	7,436	-0.05%
2023/10/31	8.1	364.39	1	389.50	359.00	7.1	7,586	0.09%
2023/10/30	1	386.98	0.1	386.50	387.00	0.9	7,780	0.01%
2023/10/27	16	386.06	7	388.86	383.00	9	7,915	0.11%
2023/10/26	13.1	392.14	2	399.75	388.50	11.1	8,058	0.14%
2023/10/25	0	0.00	0	418.00	415.50	0	8,298	0.00%
2023/10/23	2	400.75	0	0.00	400.00	2	8,366	0.02%
2023/10/20	1	399.14	1	404.00	403.00	0	8,567	0.00%
2023/10/18	20.1	400.16	22	405.30	402.00	-1.9	8,826	-0.02%
2023/10/17	2	414.75	1	415.55	418.00	1	8,909	0.01%
2023/10/16	1	412.12	0	0.00	411.00	1	8,954	0.01%
2023/10/13	3	436.62	1	425.00	425.50	2	9,119	0.02%
2023/10/12	3	433.83	2	429.25	428.50	1	9,090	0.01%
2023/10/11	5	437.76	7	445.21	431.00	-2	9,142	-0.02%
2023/10/06	5	441.89	4	440.63	439.50	1	9,245	0.01%
2023/10/05	1	445.15	2	440.13	445.00	-1	9,295	-0.01%
2023/10/04	5	437.90	4	434.87	441.00	1	9,406	0.01%
2023/10/03	0	0.00	1	443.00	435.50	-1	9,511	-0.01%
2023/10/02	8	450.88	12.1	447.83	449.00	-4.1	9,539	-0.04%
2023/09/28	0	0.00	3.1	428.14	428.00	-3.1	9,576	-0.03%
2023/09/27	2	412.00	2	413.75	418.00	0	9,675	0.00%
2023/09/26	2	413.50	3.1	413.04	415.00	-1.1	9,796	-0.01%
2023/09/25	6	406.75	2.1	407.04	408.50	3.9	9,809	0.04%
2023/09/22	8	388.89	9.1	395.39	402.00	-1.1	9,809	-0.01%
2023/09/21	5	393.20	3	390.50	392.50	2	9,762	0.02%
2023/09/20	5	407.60	2.2	410.39	406.50	2.8	9,686	0.03%
2023/09/19	6	401.00	6.2	398.86	398.00	-0.2	9,659	0.00%
2023/09/18	2	410.49	0	0.00	406.50	2	9,634	0.02%
2023/09/15	1.2	422.42	2	422.28	423.00	-0.8	9,593	-0.01%
2023/09/14	2	424.25	40	424.91	424.00	-38	9,530	-0.40%
2023/09/13	6.2	410.37	7	414.21	421.50	-0.8	9,503	-0.01%
2023/09/12	1	436.77	1	425.00	431.00	0	9,412	0.00%
2023/09/11	3.1	435.63	3	439.00	437.00	0.1	9,418	0.00%
2023/09/08	6	443.58	5.3	442.57	446.50	0.8	9,407	0.01%
2023/09/07	3	447.01	6	445.17	446.50	-3	9,388	-0.03%
2023/09/06	2	447.79	5	449.40	450.00	-3	9,425	-0.03%
2023/09/05	8.2	447.82	6	450.52	455.00	2.2	9,387	0.02%
2023/09/04	3	441.83	3	441.16	439.00	0	9,411	0.00%
2023/09/01	4.2	441.05	4	443.97	438.50	0.2	9,406	0.00%
2023/08/31	17	436.35	16.6	438.58	437.50	0.4	9,347	0.00%
2023/08/30	5	421.00	5.1	419.65	415.50	-0.1	9,152	0.00%
2023/08/29	3	403.81	5	401.30	403.50	-2	9,075	-0.02%
2023/08/28	6.1	410.25	6	408.44	404.00	0.1	9,055	0.00%
2023/08/25	2.2	426.02	2.2	428.64	420.00	0	9,075	0.00%
2023/08/24	7.6	454.01	20.6	452.42	445.00	-13	9,014	-0.14%
2023/08/23	7.2	443.78	42	444.76	442.00	-34.9	8,944	-0.39%
2023/08/22	9	433.28	11	435.68	433.50	-2	8,990	-0.02%
2023/08/21	5.1	433.49	3	422.00	422.00	2.1	9,125	0.02%
2023/08/18	4	432.93	18	434.00	427.00	-14	9,170	-0.15%
2023/08/17	11.2	435.05	6	439.08	435.50	5.2	9,067	0.06%
2023/08/16	5	436.00	8	438.44	438.50	-3	9,107	-0.03%
2023/08/15	10	427.15	8.2	423.57	425.00	1.8	9,045	0.02%
2023/08/14	4	405.75	5.3	406.54	406.00	-1.3	8,950	-0.01%
2023/08/11	14.3	405.49	8	403.38	405.00	6.3	8,848	0.07%
2023/08/10	16.2	413.71	15	406.70	406.50	1.2	8,650	0.01%
2023/08/09	6	433.42	5.8	434.94	443.50	0.3	8,397	0.00%
2023/08/08	8.7	439.77	7	443.07	440.50	1.7	8,245	0.02%
2023/08/07	15	424.50	13	433.00	440.00	2	8,015	0.02%
2023/08/04	6.1	397.40	16.5	398.15	400.00	-10.4	7,756	-0.13%
2023/08/02	30	409.50	28	413.66	400.50	2	7,540	0.03%
2023/08/01	9.4	404.84	8	411.81	403.50	1.4	7,256	0.02%
2023/07/31	17.2	419.44	12.1	423.29	414.00	5.1	7,129	0.07%
2023/07/28	23.8	418.80	20	416.65	418.00	3.8	6,918	0.05%
2023/07/27	0	0.00	11.5	389.00	389.00	-11.5	6,572	-0.17%
2023/07/26	3	358.83	12	359.42	354.00	-9	6,552	-0.14%
2023/07/25	17.5	357.47	15	357.33	354.50	2.5	6,480	0.04%
2023/07/24	1	329.50	6	342.44	356.50	-5	6,327	-0.08%
2023/07/21	5	317.70	4	321.38	324.50	1	6,222	0.02%
2023/07/20	8	332.50	18	331.53	330.50	-10	6,016	-0.17%
2023/07/19	7	322.63	5	318.40	318.00	2	5,812	0.03%
2023/07/18	8	323.00	12	325.96	326.00	-4	5,710	-0.07%
2023/07/17	1.3	304.93	3	307.83	305.00	-1.7	5,483	-0.03%
2023/07/14	18	311.97	17	305.41	306.50	1	5,421	0.02%
2023/07/13	7.2	306.76	18	308.75	304.50	-10.8	5,303	-0.20%
2023/07/12	5	297.90	8	298.81	297.50	-3	5,084	-0.06%
2023/07/11	8	294.87	18.1	294.62	295.00	-10.1	4,973	-0.20%
2023/07/10	4	271.38	8.2	268.02	277.50	-4.2	4,809	-0.09%
2023/07/07	6	262.50	3	263.00	260.50	3	4,677	0.06%
2023/07/06	6	265.75	6.1	268.84	266.50	-0.1	4,621	0.00%
2023/07/05	9	267.39	16	269.37	269.00	-7	4,466	-0.16%
2023/07/04	6	257.75	9	262.11	263.00	-3	4,297	-0.07%
2023/07/03	5	241.60	4	239.88	247.50	1	4,146	0.02%
2023/06/30	3	239.33	4	239.38	243.50	-1	4,080	-0.02%
2023/06/29	1	234.00	2	234.50	236.00	-1	4,043	-0.02%
2023/06/28	0	228.00	0.2	228.00	226.00	-0.2	4,011	0.00%
2023/06/27	2	226.50	4	229.00	226.50	-2	3,991	-0.05%
2023/06/26	3	231.17	0.4	231.10	232.00	2.6	3,943	0.07%
2023/06/21	1.2	240.33	0	0.00	240.50	1.2	3,905	0.03%
2023/06/20	1	244.00	1	242.50	243.00	0	3,900	0.00%
2023/06/19	0	0.00	0.2	245.00	241.50	-0.2	3,883	-0.01%
2023/06/16	0	0.00	6	246.92	244.00	-6	3,851	-0.16%
2023/06/14	3	240.33	9.1	242.78	242.50	-6.1	3,760	-0.16%
2023/06/13	3	235.83	14	236.79	239.00	-11	3,702	-0.30%
2023/06/12	4	232.50	7	235.07	235.50	-3	3,656	-0.08%
2023/06/09	11.1	234.85	6.1	236.44	234.50	5	3,630	0.14%
2023/06/08	11.1	232.18	7	233.14	230.50	4.1	3,541	0.12%
2023/06/07	4	225.00	11.5	225.92	230.00	-7.5	3,348	-0.22%
2023/06/06	2	209.25	11	210.46	209.50	-9	3,254	-0.28%
2023/06/05	1	207.50	1	209.50	209.00	0	3,175	0.00%
2023/06/02	4.1	209.95	3.1	210.51	210.00	1.1	3,150	0.03%
2023/06/01	2	208.75	1	210.50	210.00	1	3,117	0.03%
2023/05/31	4.2	210.31	4	212.50	211.00	0.2	3,087	0.01%
2023/05/30	3.1	206.69	11.4	206.75	211.50	-8.3	2,964	-0.28%
2023/05/29	9.2	206.55	6.2	204.20	204.50	3	2,894	0.10%
2023/05/26	4	204.39	10	207.75	202.50	-6	2,839	-0.21%
2023/05/25	3	195.33	13.4	197.89	204.00	-10.4	2,658	-0.39%
2023/05/24	1	192.00	8.1	191.61	190.50	-7.1	2,454	-0.29%
2023/05/23	6	187.75	4	186.39	187.50	2	2,372	0.08%
2023/05/22	3.1	194.85	2.1	194.89	191.00	1	2,312	0.04%
2023/05/19	3	180.83	3.1	182.39	184.50	-0.1	2,104	0.00%
2023/05/18	2	175.75	26.2	177.54	179.00	-24.2	2,023	-1.20%
2023/05/17	1	169.00	3	170.67	169.50	-2	1,965	-0.10%
2023/05/16	0	0.00	1.1	170.95	170.50	-1.1	1,953	-0.05%
2023/05/15	0	0.00	1.1	163.98	164.00	-1.1	1,948	-0.05%
2023/05/12	2	162.50	0.1	164.00	161.50	2	1,951	0.10%
2023/05/08	0	0.00	4.1	172.38	172.00	-4.1	1,975	-0.21%
2023/05/05	1	169.00	16	169.59	170.00	-15	1,977	-0.76%
2023/05/04	2.1	166.21	2	164.25	164.00	0.1	1,958	0.01%
2023/05/03	2.1	162.64	0	0.00	164.50	2.1	2,005	0.10%
2023/05/02	6	160.00	1	162.50	160.00	5	2,038	0.25%
2023/04/28	3	163.83	1	166.00	163.50	2	2,032	0.10%
2023/04/27	3.2	161.78	5	160.17	162.00	-1.8	2,000	-0.09%
2023/04/26	17.2	152.37	1	154.00	153.50	16.2	1,981	0.82%
2023/04/25	1.3	160.42	0	0.00	160.00	1.3	1,926	0.07%
2023/04/24	1.1	167.97	0	0.00	167.00	1.1	1,911	0.06%
2023/04/21	0.1	171.34	0	0.00	169.00	0.1	1,904	0.01%
2023/04/20	2	174.99	1	174.50	173.00	1	1,890	0.05%
2023/04/19	0.3	177.83	0.1	180.00	176.50	0.1	1,905	0.01%
2023/04/14	0	0.00	3	185.33	185.00	-3	1,939	-0.15%
2023/04/13	6	184.42	3	183.00	183.00	3	1,935	0.16%
2023/04/10	0	0.00	2.4	181.35	182.00	-2.4	1,894	-0.12%
2023/04/07	0	0.00	2	182.00	179.50	-2	1,895	-0.11%
2023/04/06	0	179.50	0	0.00	178.50	0	1,896	0.00%
2023/03/31	0	181.50	0.2	182.57	182.00	-0.2	1,913	-0.01%
2023/03/30	0	0.00	2	182.50	183.00	-2	1,981	-0.10%
2023/03/28	0.1	177.00	0	0.00	176.00	0.1	2,140	0.00%
2023/03/23	1	177.00	1	177.50	178.00	0	2,282	0.00%
2023/03/22	1	178.50	0	178.50	178.50	1	2,297	0.04%
2023/03/21	1	173.00	2	172.25	173.00	-1	2,283	-0.04%
2023/03/20	2	169.50	1	170.50	170.50	1	2,320	0.04%
2023/03/17	2.1	169.28	1.1	170.55	170.50	1	2,347	0.04%
2023/03/16	1.1	170.49	1	169.00	169.50	0.1	2,364	0.00%
2023/03/15	0	172.64	0.1	172.50	171.00	0	2,383	0.00%
2023/03/14	2.1	173.33	0	0.00	172.50	2.1	2,398	0.09%
2023/03/13	0	179.20	0	0.00	180.00	0	2,375	0.00%
2023/03/10	2.1	184.77	0	0.00	183.50	2.1	2,366	0.09%
2023/03/09	0.1	190.75	0	0.00	190.00	0.1	2,430	0.00%
2023/03/08	0	0.00	0.1	193.86	195.00	-0.1	2,491	0.00%
2023/03/07	0	0.00	0.1	193.28	194.50	-0.1	2,523	0.00%
2023/03/06	0.1	192.00	0	192.50	192.50	0.1	2,550	0.00%
2023/03/03	1	193.50	3	191.34	189.50	-2	2,570	-0.08%
2023/03/01	2	186.49	0	187.50	188.00	2	2,735	0.07%
2023/02/24	6	190.00	6	191.75	190.50	0	2,750	0.00%
2023/02/23	0	0.00	1	187.50	185.00	-1	2,702	-0.04%
2023/02/22	3	187.00	0	186.50	185.50	3	2,718	0.11%
2023/02/21	0	0.00	0	192.00	192.00	0	2,728	0.00%
2023/02/20	0	0.00	1	188.46	190.50	-1	2,742	-0.04%
2023/02/17	1	186.50	0	0.00	187.50	1	2,743	0.04%
2023/02/16	0	0.00	1	190.50	190.50	-1	2,789	-0.04%
2023/02/15	0	186.64	0	187.50	187.00	0	2,850	0.00%
2023/02/14	0	190.00	0.1	189.00	189.50	-0.1	2,855	0.00%
2023/02/13	0	0.00	0.2	190.00	191.50	-0.2	2,881	-0.01%
2023/02/09	0.1	190.50	1	190.00	190.00	-0.9	2,945	-0.03%
2023/02/08	1.2	184.89	2	185.00	184.50	-0.8	2,977	-0.03%
2023/02/07	1	182.00	1	183.00	184.00	0	3,031	0.00%
2023/02/06	2.1	185.71	0	0.00	182.50	2.1	3,160	0.07%
2023/02/03	0.1	189.50	6.1	189.10	190.00	-6	3,245	-0.18%
2023/02/02	7.1	187.93	2	189.00	187.00	5.1	3,302	0.15%
2023/02/01	8	190.94	10	187.75	189.00	-2	3,302	-0.06%
2023/01/31	3	181.17	0	0.00	180.50	3	3,288	0.09%
2023/01/30	1	180.50	3	182.65	180.50	-2	3,306	-0.06%
2023/01/16	6	174.83	8	176.50	176.50	-2	3,386	-0.06%
2023/01/13	1	181.02	0	183.00	180.00	1	3,337	0.03%
2023/01/12	0	0.00	2	184.00	184.00	-2	3,371	-0.06%
2023/01/11	1	181.00	0	0.00	181.00	1	3,365	0.03%
2023/01/10	2	185.00	0	0.00	186.00	2	3,366	0.06%
2023/01/09	0.1	184.00	7	180.29	185.00	-6.9	3,375	-0.20%
2023/01/06	6	175.75	5	177.00	176.50	1	3,373	0.03%
2023/01/05	9	175.72	4	172.89	174.50	5	3,379	0.15%
2023/01/04	0	0.00	1	180.00	180.00	-1	3,390	-0.03%
2023/01/03	1	172.50	1	176.50	176.50	0	3,431	0.00%
2022/12/30	1	171.52	0.2	173.38	171.00	0.9	3,429	0.02%
2022/12/28	0	0.00	3	175.17	173.00	-3	3,461	-0.09%
2022/12/27	2	175.25	0	0.00	176.00	2	3,500	0.06%
2022/12/26	1	173.50	2	177.50	174.50	-1	3,538	-0.03%
2022/12/23	2	175.25	1.1	172.83	176.50	0.9	3,618	0.03%
2022/12/22	2	172.25	2	175.50	178.00	0	3,698	0.00%
2022/12/21	0	171.00	0	0.00	172.50	0	3,715	0.00%
2022/12/20	5	175.90	4	176.75	173.00	1	3,710	0.03%
2022/12/19	2	179.25	2	181.25	181.50	0	3,644	0.00%
2022/12/16	1	183.00	0.3	185.00	182.00	0.7	3,560	0.02%
2022/12/15	0	0.00	0.1	190.00	189.00	-0.1	3,503	0.00%
2022/12/14	1	187.00	1	187.00	189.00	0	3,510	0.00%
2022/12/13	1	190.00	1	191.00	187.00	0	3,497	0.00%
2022/12/12	2.1	190.23	1	194.00	189.50	1.1	3,493	0.03%
2022/12/09	1	195.00	1	194.50	197.50	0	3,503	0.00%
2022/12/08	0	0.00	2	192.50	193.50	-2	3,518	-0.06%
2022/12/07	1.2	186.00	0	0.00	186.50	1.2	3,491	0.03%
2022/12/06	2	189.75	5.5	190.00	189.50	-3.5	3,461	-0.10%
2022/12/05	3	192.17	4	193.00	191.50	-1	3,449	-0.03%
2022/12/02	8	192.88	2	194.75	190.50	6	3,496	0.17%
2022/12/01	1.2	194.00	3.1	198.80	196.50	-1.9	3,531	-0.05%
2022/11/30	3	189.67	6	190.25	190.50	-3	3,578	-0.08%
2022/11/29	2	182.25	2.5	182.60	182.50	-0.5	3,620	-0.01%
2022/11/28	4	178.88	3	180.83	180.50	1	3,671	0.03%
2022/11/25	4.2	181.52	1	186.91	180.00	3.1	3,647	0.09%
2022/11/24	3.1	183.49	2	186.27	186.50	1	3,610	0.03%
2022/11/23	1.2	184.83	1	180.50	186.00	0.2	3,528	0.01%
2022/11/22	0	0.00	1	175.50	177.00	-1	3,454	-0.03%
2022/11/21	1	173.50	2	175.75	172.50	-1	3,430	-0.03%
2022/11/18	3	175.33	2	177.25	175.50	1	3,459	0.03%
2022/11/17	0	0.00	2	175.25	175.50	-2	3,470	-0.06%
2022/11/16	1	175.50	1	174.00	174.00	0	3,471	0.00%
2022/11/14	2	171.25	0	0.00	172.00	2	3,506	0.06%
2022/11/11	1	173.00	2	174.00	174.50	-1	3,486	-0.03%
2022/11/09	1	168.00	4	165.88	169.00	-3	3,468	-0.09%
2022/11/08	3	166.00	3	164.50	163.50	0	3,503	0.00%
2022/11/07	2	163.00	1	161.00	164.50	1	3,497	0.03%
2022/11/04	3	160.00	3.4	160.00	164.50	-0.4	3,471	-0.01%
2022/11/03	0.8	157.50	2	158.75	160.50	-1.2	3,425	-0.03%
2022/11/02	1	158.50	5	155.50	157.50	-4	3,363	-0.12%
2022/11/01	5	149.00	5	148.30	148.00	0	3,226	0.00%
2022/10/31	5	143.00	5.1	143.49	146.50	-0.1	3,131	0.00%
2022/10/28	1	135.54	3	137.00	137.00	-2	3,081	-0.06%
2022/10/27	2.1	137.37	3	137.80	139.00	-0.9	3,076	-0.03%
2022/10/26	3.3	130.70	0	0.00	130.00	3.3	3,056	0.11%
2022/10/25	2	133.46	2	135.25	136.00	0	3,023	0.00%
2022/10/24	0	0.00	1.2	138.33	139.50	-1.2	2,978	-0.04%
2022/10/21	10.2	136.39	35	136.11	135.00	-24.8	2,998	-0.83%
2022/10/20	15.1	136.89	3.2	137.78	144.00	11.9	2,976	0.40%
2022/10/19	5	142.70	0	0.00	142.00	5	2,950	0.17%
2022/10/18	5	143.00	7.4	142.70	143.50	-2.4	2,973	-0.08%
2022/10/17	5.1	137.98	0	0.00	139.00	5.1	3,036	0.17%
2022/10/14	2	142.50	3.1	142.28	141.50	-1.1	3,065	-0.04%
2022/10/13	11.1	137.82	0	0.00	136.50	11.1	3,131	0.36%
2022/10/12	13	138.62	4.1	137.91	138.00	8.9	3,163	0.28%
2022/10/11	1.1	147.94	0.1	146.50	139.50	1	3,176	0.03%
2022/10/07	0	156.21	2	156.50	155.00	-2	3,202	-0.06%
2022/10/06	3.5	161.29	0	0.00	159.50	3.5	3,267	0.11%
2022/10/05	10	161.35	6	163.58	159.50	4	3,383	0.12%
2022/10/04	6	158.67	6	160.50	161.50	0	3,396	0.00%
2022/10/03	1.1	159.81	1	156.54	160.00	0	3,366	0.00%
2022/09/30	4.3	151.55	3	152.50	160.00	1.3	3,354	0.04%
2022/09/29	9	162.50	5	159.80	158.50	4	3,321	0.12%
2022/09/28	6	169.58	5.9	171.37	168.00	0.1	3,262	0.00%
2022/09/27	3	173.67	8	172.75	176.00	-5	3,188	-0.16%
2022/09/26	2	163.25	2	165.50	167.50	0	3,118	0.00%
2022/09/22	12	167.71	1	169.00	168.50	11	3,127	0.35%
2022/09/21	20	171.50	0	0.00	170.50	20	3,091	0.65%
2022/09/20	11	169.00	11.1	170.05	172.00	-0.1	3,078	0.00%
2022/09/19	0.7	167.88	0	0.00	167.00	0.7	3,064	0.02%
2022/09/16	11.2	172.90	42.3	169.93	171.50	-31.1	3,070	-1.01%
2022/09/15	2	172.50	4.8	174.09	174.00	-2.8	3,024	-0.09%
2022/09/14	0.6	168.00	2	168.00	166.50	-1.4	3,020	-0.05%
2022/09/13	10	170.00	12	171.50	171.00	-2	3,027	-0.07%
2022/09/12	12	173.08	5	171.00	171.00	7	3,028	0.23%
2022/09/08	23	170.17	15	171.00	170.00	8	3,020	0.26%
2022/09/07	1	169.00	6	167.75	170.50	-5	2,975	-0.17%
2022/09/06	6.4	173.56	2.5	172.50	164.50	3.9	2,930	0.13%
2022/09/05	9.3	172.00	7	173.36	171.50	2.3	2,815	0.08%
2022/09/02	0.3	171.00	9	166.78	170.00	-8.7	2,688	-0.32%
2022/09/01	1.1	157.09	0	0.00	157.50	1.1	2,606	0.04%
2022/08/31	10	161.00	0	0.00	162.00	10	2,596	0.39%
2022/08/30	0	0.00	1	160.00	160.00	-1	2,629	-0.04%
2022/08/29	2	157.75	1	157.00	157.50	1	2,618	0.04%
2022/08/26	1	165.50	1	165.02	165.50	0	2,599	0.00%
2022/08/25	0.1	165.00	1	164.52	164.50	-1	2,592	-0.04%
2022/08/24	2	175.50	2	173.00	173.00	0	2,555	0.00%
2022/08/23	0	0.00	2	175.00	174.00	-2	2,517	-0.08%
2022/08/22	2	171.75	5	174.00	174.00	-3	2,505	-0.12%
2022/08/19	11	177.23	13	178.62	176.50	-2	2,493	-0.08%
2022/08/18	10	173.05	0	0.00	174.50	10	2,503	0.40%
2022/08/17	0	0.00	0.1	176.50	176.00	-0.1	2,481	0.00%
2022/08/16	3	176.67	29	176.07	175.00	-26	2,477	-1.05%
2022/08/15	34	176.96	4	175.63	176.50	30	2,462	1.22%
2022/08/12	13	170.35	7	171.50	171.00	6	2,394	0.25%
2022/08/11	4	164.38	4	164.50	166.50	0	2,376	0.00%
2022/08/09	0	0.00	1	159.50	163.00	-1	2,380	-0.04%
2022/08/08	3	159.17	0	0.00	160.00	3	2,414	0.12%
2022/08/05	13	163.00	1	163.50	163.50	12	2,449	0.49%
2022/08/03	1	162.00	1	162.00	161.50	0	2,441	0.00%
2022/08/02	3.1	163.79	1	166.00	163.00	2.1	2,444	0.09%
2022/08/01	1	167.50	3	168.83	168.00	-2	2,423	-0.08%
2022/07/29	1	166.50	4.1	166.62	166.00	-3.1	2,395	-0.13%
2022/07/28	1.1	165.80	8	156.50	158.50	-6.9	2,385	-0.29%
2022/07/27	0	0.00	2	160.25	164.00	-2	2,362	-0.08%
2022/07/26	0.1	160.25	54	159.53	161.00	-53.9	2,369	-2.27%
2022/07/25	3	161.67	2	164.00	161.50	1	2,369	0.04%
2022/07/22	1	167.00	0	0.00	166.50	1	2,397	0.04%
2022/07/21	12	167.63	0	0.00	170.00	12	2,338	0.51%
2022/07/20	5	164.80	1	163.00	163.50	4	2,298	0.17%
2022/07/19	2	160.50	2	160.00	160.00	0	2,216	0.00%
2022/07/18	0	150.94	0	153.00	156.00	0	2,160	0.00%
2022/07/15	0.1	151.00	0.1	152.75	154.50	0	2,104	0.00%
2022/07/14	27	155.69	0	151.50	157.00	27	2,025	1.33%
2022/07/13	27.1	149.00	0	149.00	149.00	27.1	1,957	1.39%
2022/07/12	0.2	153.44	0.1	151.50	151.50	0.1	1,835	0.00%
2022/07/11	0	0.00	1	169.00	168.00	-1	1,791	-0.06%
2022/07/08	2	168.25	1	168.50	166.50	1	1,783	0.06%
2022/07/07	2	162.23	2	165.21	165.00	0	1,767	0.00%
2022/07/06	2.1	169.63	1	165.00	163.50	1	1,751	0.06%
2022/07/05	0	171.50	0	0.00	170.50	0	1,742	0.00%
2022/07/04	0	171.00	0	0.00	172.50	0	1,732	0.00%
2022/07/01	1	179.96	1.1	179.00	173.50	0	1,731	0.00%
2022/06/30	0.1	180.25	0.1	179.25	178.50	0	1,713	0.00%
2022/06/28	0	188.17	1	186.56	191.50	-1	1,688	-0.06%
2022/06/27	2	195.75	2	196.25	194.50	0	1,677	0.00%
2022/06/24	1	190.50	1	189.50	187.00	0	1,659	0.00%
2022/06/23	1	184.50	1.1	187.86	185.50	-0.1	1,640	-0.01%
2022/06/22	2.1	191.60	1	193.87	184.00	1.1	1,614	0.07%
2022/06/21	0	196.50	0	0.00	197.00	0	1,562	0.00%
2022/06/20	2	202.22	6.1	199.33	195.50	-4.1	1,538	-0.26%
2022/06/17	0.1	205.95	3	207.67	206.00	-3	1,509	-0.20%
2022/06/16	3.2	222.27	0.1	218.00	212.50	3.1	1,477	0.21%
2022/06/15	3	225.83	4	227.50	224.00	-1	1,456	-0.07%
2022/06/14	3	226.50	3.1	227.56	228.00	-0.1	1,468	0.00%
2022/06/13	2	233.50	0	0.00	233.00	2	1,470	0.14%
2022/06/10	1	237.00	0	0.00	239.00	1	1,481	0.07%
2022/06/09	1	238.00	1	240.00	240.50	0	1,493	0.00%
2022/06/08	0	0.00	0.1	239.25	239.50	-0.1	1,503	-0.01%
2022/06/06	0	0.00	3	226.83	230.00	-3	1,490	-0.20%
2022/06/02	1	227.49	0	0.00	225.00	1	1,509	0.07%
2022/06/01	0	231.50	1	233.50	230.00	-1	1,535	-0.06%
2022/05/31	0	0.00	1	234.50	232.50	-1	1,536	-0.07%
2022/05/30	5.1	232.37	3	234.33	233.00	2.1	1,546	0.14%
2022/05/27	7	234.36	6	234.50	232.50	1	1,540	0.06%
2022/05/26	2	234.00	2.1	232.52	233.00	-0.1	1,531	0.00%
2022/05/20	1	225.50	1	228.50	228.00	0	1,568	0.00%
2022/05/19	2	223.00	2	224.00	226.00	0	1,561	0.00%
2022/05/18	0	0.00	2	226.00	227.50	-2	1,547	-0.13%
2022/05/17	1	221.00	1	221.00	221.00	0	1,510	0.00%
2022/05/16	6.1	221.23	4.1	220.62	219.50	2	1,517	0.13%
2022/05/13	4	225.50	5	224.09	224.00	-1	1,473	-0.07%
2022/05/12	2	215.50	1	213.00	213.00	1	1,431	0.07%
2022/05/11	0	210.50	0	0.00	210.50	0	1,440	0.00%
2022/05/09	0	209.00	1	211.50	210.50	-1	1,452	-0.07%
2022/05/06	0.1	216.50	2	217.00	215.00	-2	1,484	-0.13%
2022/05/05	2.2	221.86	2	223.00	222.00	0.2	1,487	0.01%
2022/05/04	1	224.00	7.1	218.82	222.00	-6.1	1,487	-0.41%
2022/05/03	5.1	217.67	0	0.00	215.00	5.1	1,476	0.34%
2022/04/29	5	222.90	6	220.42	222.00	-1	1,468	-0.07%
2022/04/28	7.1	217.54	3	218.17	216.00	4.1	1,471	0.28%
2022/04/27	0	230.25	0	0.00	233.00	0	1,431	0.00%
2022/04/25	0.1	236.75	0	0.00	235.50	0.1	1,466	0.00%
2022/04/21	1	241.50	1	243.00	245.00	0	1,511	0.00%
2022/04/20	0	0.00	5	239.00	242.50	-5	1,524	-0.33%
2022/04/19	4	236.38	1	239.50	236.00	3	1,544	0.19%
2022/04/18	1	236.00	0	0.00	234.50	1	1,572	0.06%
2022/04/15	0.1	235.58	0.1	235.50	235.50	0	1,591	0.00%
2022/04/13	0	236.00	0	0.00	238.50	0	1,683	0.00%
2022/04/12	0.1	236.31	0	236.50	237.00	0.1	1,705	0.01%
2022/04/11	0.2	246.05	0	0.00	240.00	0.2	1,717	0.01%
2022/04/08	1	256.00	1	258.00	257.00	0	1,745	0.00%
2022/04/07	0	254.00	1	252.00	255.00	-1	1,742	-0.06%
2022/03/31	1	258.00	0	0.00	258.00	1	1,744	0.06%
2022/03/23	0	0.00	1	260.50	258.50	-1	1,834	-0.05%
2022/03/22	1	257.50	1	260.00	257.50	0	1,872	0.00%
2022/03/21	2	255.75	2	258.50	256.00	0	1,896	0.00%
2022/03/18	1	255.00	10.1	257.24	255.00	-9.1	1,914	-0.48%
2022/03/17	10	251.40	2.1	253.25	258.50	7.9	1,923	0.41%
2022/03/16	1	247.00	1	241.50	244.50	0	1,926	0.00%
2022/03/15	0	0.00	4.1	253.28	249.00	-4.1	1,958	-0.21%
2022/03/14	2.1	249.55	1	256.50	252.50	1.1	1,981	0.06%
2022/03/11	1.1	255.70	0	0.00	253.00	1.1	2,037	0.05%
2022/03/10	2	259.25	3	262.00	260.00	-1	2,060	-0.05%
2022/03/09	2	254.75	2	257.00	254.00	0	2,099	0.00%
2022/03/08	4.2	255.67	1.1	260.71	254.00	3.1	2,144	0.14%
2022/03/07	1	258.19	0	0.00	262.00	1	2,204	0.05%
2022/03/04	0	271.50	0	0.00	273.00	0	2,270	0.00%
2022/03/03	1	272.50	2	276.00	274.00	-1	2,377	-0.04%
2022/03/02	1	270.50	4.1	273.24	275.50	-3.1	2,529	-0.12%
2022/03/01	5.1	268.75	3	271.17	273.00	2.1	2,729	0.08%
2022/02/25	4	276.25	0	0.00	270.00	4	2,809	0.14%
2022/02/24	2	286.99	1	281.50	279.00	1	2,769	0.04%
2022/02/22	0	0.00	1	276.50	279.00	-1	2,740	-0.04%
2022/02/18	1	273.50	1	275.00	278.00	0	2,810	0.00%
2022/02/17	1	279.00	3	276.83	280.00	-2	2,817	-0.07%
2022/02/16	3	273.00	2	273.00	275.50	1	2,826	0.04%
2022/02/15	1	273.00	0	0.00	271.00	1	2,816	0.04%
2022/02/14	1	271.50	1	273.00	271.50	0	2,824	0.00%
2022/02/11	1	283.50	0	0.00	279.00	1	2,819	0.04%
2022/02/10	1	284.50	2	280.50	285.50	-1	2,800	-0.04%
2022/02/09	0	0.00	1	275.50	275.50	-1	2,765	-0.04%
2022/02/08	1	272.00	1	273.00	275.00	0	2,765	0.00%
2022/02/07	1	273.50	0	0.00	271.50	1	2,729	0.04%
2022/01/26	0	0.00	1	265.00	264.50	-1	2,744	-0.04%
2022/01/25	3	268.17	3	265.00	265.00	0	2,759	0.00%
2022/01/21	1	271.50	1	276.50	273.00	0	2,912	0.00%
2022/01/19	0	0.00	1.1	279.96	281.50	-1.1	3,081	-0.04%
2022/01/18	2	279.00	1.1	282.18	276.00	0.9	3,068	0.03%
2022/01/14	0	0.00	1.3	266.60	267.00	-1.3	3,005	-0.04%
2022/01/12	1.1	260.05	0.1	264.00	262.00	1	3,013	0.03%
2022/01/11	3.2	264.25	1	262.50	262.50	2.2	3,042	0.07%
2022/01/07	2	274.75	2.1	273.10	273.00	-0.1	3,006	0.00%
2022/01/04	0	0.00	2	275.50	277.00	-2	2,944	-0.07%
2022/01/03	2.1	283.86	1	290.00	277.50	1.1	2,917	0.04%
2021/12/29	2	280.00	0	0.00	279.50	2	2,985	0.07%
2021/12/27	0	0.00	1	277.00	277.50	-1	3,036	-0.03%
2021/12/24	2	276.50	0	0.00	276.50	2	3,067	0.07%
2021/12/23	1	281.50	1	280.50	281.00	0	3,102	0.00%
2021/12/22	1	274.00	3	277.33	275.50	-2	3,196	-0.06%
2021/12/21	1	276.00	0	0.00	275.50	1	3,230	0.03%
2021/12/20	1	277.50	0	0.00	275.50	1	3,335	0.03%
2021/12/17	2	279.00	2	274.75	276.50	0	3,522	0.00%
2021/12/16	2	282.00	0.1	279.00	282.50	1.9	3,690	0.05%
2021/12/14	0	0.00	2	275.00	274.00	-2	3,727	-0.05%
2021/12/13	0	0.00	1	276.00	279.00	-1	3,776	-0.03%
2021/12/10	3	279.67	25	274.06	280.00	-22	3,791	-0.58%
2021/12/09	21	279.07	16	279.72	276.50	5	3,775	0.13%
2021/12/08	1	277.50	0	0.00	280.00	1	3,740	0.03%
2021/12/07	3	284.33	1	281.00	278.00	2	3,726	0.05%
2021/12/06	4	272.13	3.1	272.42	275.50	0.9	3,683	0.02%
2021/12/03	2	271.00	0.1	274.00	274.50	2	3,717	0.05%
2021/12/02	1.2	270.52	1	272.00	269.00	0.2	3,709	0.00%
2021/12/01	2.1	275.72	1	274.00	279.50	1.1	3,713	0.03%
2021/11/30	17	286.62	7	284.43	280.00	10	3,673	0.27%
2021/11/29	13	274.50	15	276.53	280.00	-2	3,617	-0.06%
2021/11/26	10	265.05	13	266.38	272.50	-3	3,556	-0.09%
2021/11/25	2	258.10	14.6	266.29	269.50	-12.6	3,423	-0.37%
2021/11/24	5	242.30	10.1	243.78	245.00	-5.1	3,223	-0.16%
2021/11/23	0.1	229.50	0.1	231.00	228.50	0	3,137	0.00%
2021/11/22	0	0.00	1	229.50	233.00	-1	3,163	-0.03%
2021/11/19	2.3	227.48	0	0.00	227.50	2.3	3,205	0.07%
2021/11/18	3	232.17	0	0.00	232.00	3	3,259	0.09%
2021/11/17	1	237.00	1	232.50	233.00	0	3,299	0.00%
2021/11/16	0.2	231.00	0	0.00	233.00	0.2	3,376	0.00%
2021/11/15	1	235.00	0	0.00	234.00	1	3,504	0.03%
2021/11/12	0.1	232.00	0	0.00	232.00	0.1	3,568	0.00%
2021/11/10	1	231.00	0	0.00	231.00	1	3,631	0.03%
2021/11/09	2	233.50	4	232.88	232.00	-2	3,672	-0.05%
2021/11/05	3	229.33	3	229.16	230.50	0	3,739	0.00%
2021/11/03	4	231.38	3	233.50	232.00	1	3,768	0.03%
2021/11/01	3	233.17	0	0.00	234.00	3	3,739	0.08%
2021/10/29	6	238.08	6	241.33	240.50	0	3,719	0.00%
2021/10/28	5	241.40	9	242.56	240.50	-4	3,647	-0.11%
2021/10/27	2	227.00	2	223.25	227.50	0	3,510	0.00%
2021/10/26	1	218.50	2	220.00	218.00	-1	3,505	-0.03%
2021/10/25	1	216.50	0	0.00	218.00	1	3,543	0.03%
2021/10/22	0	0.00	1	217.50	217.50	-1	3,611	-0.03%
2021/10/21	1	215.00	0	0.00	212.50	1	3,630	0.03%
2021/10/20	1	219.00	0	0.00	217.00	1	3,648	0.03%
2021/10/19	1	216.00	3	217.83	215.00	-2	3,662	-0.05%
2021/10/18	2	210.50	0	0.00	207.00	2	3,643	0.05%
2021/10/13	1	200.05	0	0.00	200.00	1	3,932	0.03%
2021/10/06	8	209.13	9	210.22	203.00	-1	4,424	-0.02%
2021/10/05	4	211.63	4	209.75	218.00	0	4,455	0.00%
2021/10/01	2	213.95	3	210.50	210.00	-1	4,708	-0.02%
2021/09/30	2	219.24	4	216.75	217.50	-2	4,747	-0.04%
2021/09/29	6.1	212.93	8	217.13	214.50	-2	4,766	-0.04%
2021/09/28	3	227.17	1	227.50	228.00	2	4,759	0.04%
2021/09/27	1	223.00	3	225.17	226.00	-2	4,791	-0.04%
2021/09/24	33	240.80	5	244.49	238.00	28	4,799	0.58%
2021/09/23	6	243.33	6.1	245.19	249.00	-0.1	4,906	0.00%
2021/09/22	2	232.25	2	235.50	232.50	0	4,880	0.00%
2021/09/17	1	231.50	1	230.00	227.50	0	4,910	0.00%
2021/09/16	2	229.50	3	230.00	231.00	-1	4,935	-0.02%
2021/09/15	0	218.00	0	0.00	219.50	0	4,949	0.00%
2021/09/14	0	0.00	0.1	222.00	222.50	-0.1	5,053	0.00%
2021/09/10	0	225.00	0	0.00	225.00	0	5,283	0.00%
2021/09/08	1.1	217.91	3	221.83	221.50	-1.9	5,474	-0.03%
2021/09/07	0	0.00	1.1	227.59	228.00	-1.1	5,560	-0.02%
2021/09/06	1	231.00	1.4	236.81	231.00	-0.4	5,819	-0.01%
2021/09/03	2.3	231.44	0	0.00	232.00	2.3	6,323	0.04%
2021/09/02	0.1	237.50	0	0.00	232.00	0.1	6,761	0.00%
2021/09/01	0	0.00	2	233.50	237.00	-2	6,895	-0.03%
2021/08/31	0	0.00	3	230.67	234.00	-3	6,924	-0.04%
2021/08/30	0	0.00	5	230.50	230.00	-5	6,954	-0.07%
2021/08/27	1	229.50	1	227.50	228.50	0	6,953	0.00%
2021/08/26	0	0.00	2	228.25	232.00	-2	6,934	-0.03%
2021/08/25	3.2	235.09	1	238.00	234.00	2.2	6,919	0.03%
2021/08/24	12	237.08	13	239.15	236.50	-1	6,895	-0.01%
2021/08/23	26	234.56	26	231.10	231.50	0	6,849	0.00%
2021/08/20	22	229.30	24	233.13	235.50	-2	6,776	-0.03%
2021/08/19	6	230.92	11	229.41	228.00	-5	6,662	-0.08%
2021/08/18	1	222.50	0	0.00	222.50	1	6,518	0.02%
2021/08/13	3	208.50	0	0.00	208.00	3	6,388	0.05%
2021/08/12	0	0.00	1	218.50	220.50	-1	6,348	-0.02%
2021/08/11	2	216.00	0	0.00	212.50	2	6,325	0.03%
2021/08/10	1	215.50	1	217.50	215.50	0	6,296	0.00%
2021/08/09	1	218.00	0	0.00	215.50	1	6,287	0.02%
2021/08/06	2	220.75	0	0.00	221.50	2	6,329	0.03%
2021/08/05	0	0.00	1	218.50	222.50	-1	6,370	-0.02%
2021/08/04	1	219.00	0	0.00	218.50	1	6,424	0.02%
2021/08/02	0	0.00	1	219.50	220.50	-1	6,421	-0.02%
2021/07/30	0	225.00	0	0.00	225.00	0	6,417	0.00%
2021/07/29	0	0.00	1	229.50	229.00	-1	6,430	-0.02%
2021/07/28	0	0.00	3	220.17	230.00	-3	6,440	-0.05%
2021/07/26	2	235.75	4	236.13	236.00	-2	6,489	-0.03%
2021/07/23	2	231.75	1	230.00	230.50	1	6,497	0.02%
2021/07/22	2	237.25	0	0.00	235.00	2	6,497	0.03%
2021/07/21	5	235.80	3	239.33	236.00	2	6,487	0.03%
2021/07/20	2	234.98	6	232.42	231.00	-4	6,444	-0.06%
2021/07/19	21	243.21	4	240.50	242.50	17	6,365	0.27%
2021/07/16	10	234.95	6	235.42	238.50	4	6,324	0.06%
2021/07/15	1	227.00	1	228.00	229.00	0	6,315	0.00%
2021/07/14	10	225.55	6	227.00	231.00	4	6,357	0.06%
2021/07/13	7	226.07	7.2	223.40	223.50	-0.2	6,213	0.00%
2021/07/12	3	216.67	2	215.50	216.00	1	5,986	0.02%
2021/07/09	8	223.25	8	222.38	218.50	0	5,895	0.00%
2021/07/08	3	216.33	3	218.67	219.00	0	5,800	0.00%
2021/07/07	2	218.00	2	216.50	217.00	0	5,702	0.00%
2021/07/06	3	219.50	0	0.00	218.00	3	5,637	0.05%
2021/07/05	2	217.00	6	221.42	223.00	-4	5,602	-0.07%
2021/07/02	6	213.92	7	216.14	216.50	-1	5,516	-0.02%
2021/07/01	12.1	215.48	12.1	214.10	210.00	0	5,441	0.00%
2021/06/30	22.1	220.67	8	220.50	218.00	14.1	5,335	0.26%
2021/06/29	5	224.80	9.1	226.27	235.00	-4.1	5,040	-0.08%
2021/06/28	1.1	213.50	0	0.00	214.00	1.1	4,878	0.02%
2021/06/25	0.6	215.42	2.5	216.60	213.50	-1.9	4,808	-0.04%
2021/06/24	0.5	215.00	0	0.00	215.50	0.5	4,769	0.01%
2021/06/23	0	0.00	5	211.60	213.50	-5	4,707	-0.11%
2021/06/22	13	213.38	16	212.13	204.50	-3	4,599	-0.07%
2021/06/21	4	210.75	5	211.00	213.50	-1	4,411	-0.02%
2021/06/18	2.5	210.80	4	212.13	212.00	-1.5	4,352	-0.03%
2021/06/17	16	211.34	19	211.95	214.00	-3	4,266	-0.07%
2021/06/16	13	209.19	9.4	208.64	210.00	3.6	4,131	0.09%
2021/06/15	15	210.27	17	210.62	207.50	-2	3,979	-0.05%
2021/06/11	25	202.44	46	201.86	202.00	-21	3,694	-0.57%
2021/06/10	8.4	192.29	51.8	194.53	196.50	-43.3	3,145	-1.38%
2021/06/09	6.8	176.41	16	175.69	179.00	-9.2	2,673	-0.34%
2021/06/08	1	168.50	8	167.81	168.50	-7	2,532	-0.28%
2021/06/07	1	160.00	1	162.00	162.50	0	2,494	0.00%
2021/06/04	0	0.00	2.2	158.82	159.50	-2.2	2,445	-0.09%
2021/06/03	1	159.00	0	0.00	159.50	1	2,468	0.04%
2021/06/02	4	159.38	0	0.00	160.00	4	2,478	0.16%
2021/05/31	0	0.00	1	162.00	164.00	-1	2,524	-0.04%
2021/05/27	1	157.00	3	158.00	157.00	-2	2,634	-0.08%
2021/05/25	1	161.50	1.1	159.38	161.00	-0.1	2,825	0.00%
2021/05/24	1	154.50	1	157.50	158.50	0	2,887	0.00%
2021/05/20	2	158.50	2	157.75	156.50	0	2,927	0.00%
2021/05/19	0	0.00	4	159.00	158.50	-4	3,030	-0.13%
2021/05/18	2	157.25	3	158.17	159.00	-1	3,058	-0.03%
2021/05/17	3	149.00	0	0.00	155.00	3	3,084	0.10%
2021/05/14	1	156.00	6	157.42	157.00	-5	3,134	-0.16%
2021/05/13	6	149.17	3	149.67	151.50	3	3,092	0.10%
2021/05/12	2	151.50	3	147.33	150.00	-1	3,057	-0.03%
2021/05/11	4	161.00	2	161.50	161.00	2	2,989	0.07%
2021/05/10	2	169.00	3	170.17	168.00	-1	2,951	-0.03%
2021/05/07	4	169.38	4	170.50	172.50	0	2,970	0.00%
2021/05/06	5.2	166.44	1.2	163.58	166.50	4	2,982	0.13%
2021/05/05	5	167.40	2.3	171.52	165.00	2.7	2,958	0.09%
2021/05/04	5	173.60	2	172.25	173.00	3	2,940	0.10%
2021/05/03	1	181.00	5.2	181.12	179.50	-4.2	2,904	-0.14%
2021/04/29	3.2	178.59	3	178.83	178.00	0.2	2,873	0.01%
2021/04/28	5	178.20	1	178.50	178.50	4	2,868	0.14%
2021/04/27	1	181.50	1.1	183.86	182.00	-0.1	2,856	0.00%
2021/04/26	1	180.00	6	180.33	182.00	-5	2,860	-0.17%
2021/04/23	2.1	178.27	2	178.50	179.50	0.1	2,857	0.00%
2021/04/22	23	177.70	10	176.61	175.00	13	2,904	0.45%
2021/04/21	8	177.50	6	176.92	181.00	2	2,884	0.07%
2021/04/20	7	175.14	16	175.13	175.50	-9	2,832	-0.32%
2021/04/19	2	169.75	0	0.00	169.50	2	2,750	0.07%
2021/04/16	2	169.00	0.3	169.00	169.50	1.7	2,731	0.06%
2021/04/15	10	167.25	2	169.02	168.50	8	2,747	0.29%
2021/04/14	19	171.76	18	169.97	169.00	1	2,753	0.04%
2021/04/13	1	167.00	2	169.50	167.00	-1	2,743	-0.04%
2021/04/12	0	0.00	4	170.13	170.00	-4	2,787	-0.14%
2021/04/09	3	170.67	13	170.27	169.00	-10	2,815	-0.36%
2021/04/08	0	0.00	2.1	171.50	171.50	-2.1	2,808	-0.07%
2021/04/07	0	0.00	1	169.50	169.00	-1	2,786	-0.04%
2021/04/06	5	167.50	1	168.00	167.50	4	2,799	0.14%
2021/04/01	3	168.33	1	168.50	168.50	2	2,796	0.07%
2021/03/31	3	168.83	1	168.51	169.00	2	2,804	0.07%
2021/03/30	4	169.63	1	170.00	170.00	3	2,831	0.11%
2021/03/29	7	170.29	6	169.92	171.00	1	2,947	0.03%
2021/03/25	3	165.83	0	0.00	165.00	3	2,934	0.10%
2021/03/24	0	0.00	0	168.00	168.00	0	2,935	0.00%
2021/03/23	1	169.50	5	169.80	169.00	-4	2,947	-0.14%
2021/03/22	0	0.00	0.1	168.50	170.00	-0.1	2,968	0.00%
2021/03/19	1	168.00	0	0.00	168.50	1	2,986	0.03%
2021/03/18	1	169.00	2	169.00	169.00	-1	2,992	-0.03%
2021/03/15	2	168.50	0	0.00	168.50	2	3,166	0.06%
2021/03/12	0.1	170.00	7	169.79	169.50	-6.9	3,180	-0.22%
2021/03/09	2	165.00	0	0.00	165.50	2	3,196	0.06%
2021/03/08	0	0.00	1	167.00	166.00	-1	3,191	-0.03%
2021/03/05	3	169.50	1	167.00	167.50	2	3,185	0.06%
2021/03/04	2	172.50	0	0.00	170.00	2	3,169	0.06%
2021/03/03	0	0.00	2	171.01	172.00	-2	3,145	-0.06%
2021/03/02	3.2	175.19	7	173.36	169.00	-3.8	3,132	-0.12%
2021/02/26	1	170.50	0.1	167.16	169.00	0.9	3,074	0.03%
2021/02/25	17.1	163.77	3	164.17	163.00	14.1	2,982	0.47%
2021/02/24	13	168.73	0	0.00	166.50	13	2,927	0.44%
2021/02/23	1	167.00	12	166.63	169.00	-11	2,907	-0.38%
2021/02/22	0	0.00	3.1	169.16	168.50	-3.1	3,006	-0.10%
2021/02/19	17	168.53	15	169.43	169.00	2	3,025	0.07%
2021/02/18	2	164.00	2	165.00	164.50	0	3,009	0.00%
2021/02/17	11	163.18	4	162.25	164.00	7	3,109	0.23%
2021/02/05	3	160.17	47	161.47	161.50	-44	3,085	-1.43%
2021/02/03	12.2	155.50	0	0.00	155.00	12.2	3,044	0.40%
2021/02/02	1.2	155.02	9	156.61	155.00	-7.8	3,051	-0.26%
2021/02/01	19.1	151.24	1	152.47	152.50	18.1	3,051	0.59%
2021/01/29	17.6	155.91	3	156.00	150.50	14.6	3,059	0.48%
2021/01/28	2.3	157.26	10	159.90	156.50	-7.7	3,028	-0.25%
2021/01/27	1	161.38	23	161.67	162.50	-22	3,002	-0.73%
2021/01/26	0	0.00	9	161.00	161.00	-9	3,034	-0.30%
2021/01/25	1.1	161.27	8	160.50	161.00	-6.9	3,053	-0.23%
2021/01/22	0	0.00	2	159.00	161.50	-2	3,034	-0.07%
2021/01/21	17	155.91	0	0.00	156.00	17	2,990	0.57%
2021/01/20	11	156.05	2	156.00	155.00	9	2,978	0.30%
2021/01/19	16	158.28	1	158.00	158.50	15	2,944	0.51%
2021/01/18	4	158.75	2	159.00	159.50	2	2,926	0.07%
2021/01/15	6	163.33	15	162.63	161.00	-9	2,897	-0.31%
2021/01/14	3	165.17	44	162.32	165.50	-41	2,845	-1.44%
2021/01/13	0	0.00	8	159.50	159.50	-8	2,762	-0.29%
2021/01/12	4	159.25	47	160.31	157.00	-43	2,771	-1.55%
2021/01/11	1	161.00	32	159.98	161.00	-31	2,833	-1.09%
2021/01/08	1	159.00	3	158.33	159.00	-2	2,821	-0.07%
2021/01/07	5	156.70	1	157.50	157.50	4	2,801	0.14%
2021/01/06	66	160.75	1	155.50	155.50	65	2,791	2.33%
2021/01/05	16	157.28	3	159.67	159.00	13	2,719	0.48%
2021/01/04	13	155.73	1	156.00	156.50	12	2,691	0.45%
2020/12/31	0	0.00	1	157.00	157.00	-1	2,668	-0.04%
2020/12/29	21	157.07	3	156.17	156.00	18	2,699	0.67%
2020/12/28	1	156.50	1	157.00	157.00	0	2,691	0.00%
2020/12/25	2	157.00	2	157.25	157.50	0	2,700	0.00%
2020/12/24	0	0.00	2	158.00	157.50	-2	2,711	-0.07%
2020/12/23	11	157.45	7	159.14	157.00	4	2,705	0.15%
2020/12/22	3	154.67	1	156.50	153.00	2	2,671	0.07%
2020/12/21	1	155.00	1	155.50	156.00	0	2,678	0.00%
2020/12/18	0	0.00	7	156.79	155.00	-7	2,683	-0.26%
2020/12/17	0	0.00	1	154.50	154.50	-1	2,677	-0.04%
2020/12/16	2	152.50	2	153.75	154.50	0	2,675	0.00%
2020/12/15	3	152.17	0.4	153.09	150.50	2.6	2,676	0.10%
2020/12/14	0	0.00	2	155.50	155.50	-2	2,674	-0.07%
2020/12/11	12.2	152.42	0	0.00	153.00	12.2	2,705	0.45%
2020/12/10	22	156.59	6	155.50	155.00	16	2,689	0.59%
2020/12/09	8	158.06	12.2	160.30	161.00	-4.2	2,652	-0.16%
2020/12/08	0	0.00	1	157.50	156.00	-1	2,668	-0.04%
2020/12/07	3.2	154.50	5	154.50	154.00	-1.8	2,702	-0.07%
2020/12/04	3	156.67	2	157.25	157.00	1	2,721	0.04%
2020/12/03	1	158.50	4	158.75	159.00	-3	2,756	-0.11%
2020/12/02	2	158.00	2	157.75	158.00	0	2,831	0.00%
2020/12/01	0.2	157.50	1	157.00	157.00	-0.8	2,856	-0.03%
2020/11/30	4	157.13	4	159.00	156.00	0	2,910	0.00%
2020/11/27	1	156.00	1.4	157.14	157.00	-0.4	2,904	-0.01%
2020/11/26	1.1	153.55	0	0.00	155.00	1.1	2,900	0.04%
2020/11/25	3.2	153.19	0	0.00	152.50	3.2	2,910	0.11%
2020/11/24	2	156.25	0	0.00	156.00	2	2,899	0.07%
2020/11/23	2	156.00	1	157.50	156.00	1	2,957	0.03%
2020/11/20	3	154.83	2.2	156.57	156.50	0.8	2,964	0.03%
2020/11/19	6.1	155.76	4	155.26	155.50	2.1	2,993	0.07%
2020/11/18	4	161.38	3	160.33	160.00	1	2,919	0.03%
2020/11/17	8	163.75	5	164.40	162.00	3	2,946	0.10%
2020/11/16	10	162.00	7.2	163.31	163.00	2.8	3,021	0.09%
2020/11/13	0	0.00	2	151.00	153.50	-2	2,923	-0.07%
2020/11/12	0	0.00	3.1	152.55	153.00	-3.1	2,918	-0.11%
2020/11/11	0	0.00	2	151.00	152.50	-2	2,920	-0.07%
2020/11/10	3	147.50	1	148.50	147.50	2	2,892	0.07%
2020/11/09	10	146.60	0	0.00	147.50	10	2,891	0.35%
2020/11/05	0	0.00	0.8	147.50	147.50	-0.8	2,907	-0.03%
2020/11/04	2	147.00	3.2	147.53	148.00	-1.2	2,951	-0.04%
2020/11/03	10	145.15	0	0.00	145.50	10	2,976	0.34%
2020/11/02	10.3	145.69	6	146.00	146.50	4.3	2,998	0.14%
2020/10/30	0.1	149.00	0	0.00	150.00	0.1	2,997	0.00%
2020/10/29	1	145.50	0	0.00	151.00	1	3,088	0.03%
2020/10/28	2	150.75	0	0.00	150.50	2	3,214	0.06%
2020/10/27	0	0.00	1	152.50	153.50	-1	3,302	-0.03%
2020/10/22	1	153.00	2	154.50	154.50	-1	3,432	-0.03%
2020/10/21	2	156.50	2	157.00	156.00	0	3,451	0.00%
2020/10/20	2	156.50	6.1	156.60	156.50	-4.1	3,530	-0.12%
2020/10/19	4	154.13	4	155.13	156.00	0	3,701	0.00%
2020/10/16	2	151.00	0	0.00	150.00	2	3,652	0.05%
2020/10/13	1	147.50	1	148.00	148.00	0	3,778	0.00%
2020/10/12	4	151.75	0	0.00	149.50	4	3,795	0.11%
2020/10/08	4	152.75	3	152.50	152.50	1	3,848	0.03%
2020/10/07	0.1	154.00	0	0.00	153.50	0.1	4,063	0.00%
2020/10/06	0	0.00	1	154.00	153.00	-1	4,085	-0.02%
2020/09/30	0	0.00	1	146.50	146.00	-1	4,134	-0.02%
2020/09/28	1	144.00	1	144.00	143.00	0	4,235	0.00%
2020/09/25	8.1	143.65	3	149.00	144.50	5.1	4,297	0.12%
2020/09/24	1	150.50	0	0.00	150.00	1	4,313	0.02%
2020/09/23	0	0.00	1	156.50	152.50	-1	4,365	-0.02%
2020/09/22	0	0.00	1	153.00	154.00	-1	4,421	-0.02%
2020/09/21	1	156.00	0	0.00	155.00	1	4,457	0.02%
2020/09/18	0	0.00	5	159.60	159.00	-5	4,554	-0.11%
2020/09/17	2	156.50	4	157.50	158.00	-2	4,590	-0.04%
2020/09/16	8	156.94	1	157.50	156.50	7	4,614	0.15%
2020/09/15	11	155.91	3	156.67	156.00	8	4,610	0.17%
2020/09/14	4	153.63	1	155.00	156.00	3	4,646	0.06%
2020/09/11	5	150.40	1	150.50	149.50	4	4,703	0.09%
2020/09/10	5	153.90	1	156.50	154.00	4	4,749	0.08%
2020/09/09	7.2	154.21	12	153.88	155.50	-4.8	4,846	-0.10%
2020/09/08	4	159.13	1	155.00	156.50	3	4,825	0.06%
2020/09/07	7	161.93	5	160.60	158.50	2	4,823	0.04%
2020/09/04	2	167.25	16	162.50	169.00	-14	4,819	-0.29%
2020/09/03	9	169.28	2	174.50	167.00	7	4,822	0.15%
2020/09/02	0.1	172.50	1	174.00	172.50	-1	4,812	-0.02%
2020/09/01	2	170.75	2	171.00	171.50	0	4,829	0.00%
2020/08/31	2	170.00	1	170.00	170.00	1	4,861	0.02%
2020/08/28	5	171.80	2	172.25	171.00	3	4,879	0.06%
2020/08/27	13	177.12	12	180.46	175.00	1	4,868	0.02%
2020/08/26	5	176.10	2	176.25	176.00	3	4,822	0.06%
2020/08/25	9	176.28	3	177.00	175.00	6	4,831	0.12%
2020/08/24	0	0.00	9	171.72	172.00	-9	4,779	-0.19%
2020/08/21	12	170.38	9	171.28	171.50	3	4,811	0.06%
2020/08/20	11	163.82	13	167.12	160.00	-2	4,824	-0.04%
2020/08/19	4	169.38	3	168.83	167.50	1	4,844	0.02%
2020/08/17	1	168.50	1	170.00	170.00	0	5,018	0.00%
2020/08/14	1	169.50	0	0.00	170.50	1	5,221	0.02%
2020/08/13	0	0.00	2	169.00	169.00	-2	5,247	-0.04%
2020/08/11	4	170.75	1	171.00	170.50	3	5,475	0.05%
2020/08/10	7	169.36	1	169.00	169.00	6	5,505	0.11%
2020/08/07	2	172.50	1	173.00	174.00	1	5,513	0.02%
2020/08/06	10.1	174.56	0	0.00	175.00	10.1	5,573	0.18%
2020/08/05	9	179.61	5	179.70	179.50	4	5,582	0.07%
2020/08/04	11	180.27	13	179.69	177.00	-2	5,671	-0.04%
2020/08/03	11	174.86	5	175.50	174.00	6	5,793	0.10%
2020/07/31	6	173.83	15.1	176.86	177.00	-9.1	5,763	-0.16%
2020/07/30	0	0.00	1	169.00	171.50	-1	5,751	-0.02%
2020/07/29	0	0.00	2	168.25	169.50	-2	5,944	-0.03%
2020/07/28	2	168.50	2	166.50	167.00	0	6,064	0.00%
2020/07/27	0	0.00	6	168.50	169.50	-6	6,095	-0.10%
2020/07/24	13	168.92	5	169.20	168.00	8	6,096	0.13%
2020/07/23	12	171.79	28	170.91	173.00	-16	6,042	-0.26%
2020/07/22	2	164.75	1	165.50	164.00	1	5,865	0.02%
2020/07/21	3	164.33	19	163.26	164.00	-16	5,847	-0.27%
2020/07/20	1	160.00	4	159.38	160.00	-3	5,800	-0.05%
2020/07/17	2	156.75	1	160.50	156.00	1	5,783	0.02%
2020/07/16	0	0.00	1	160.00	159.50	-1	5,789	-0.02%
2020/07/15	22	160.84	0	0.00	158.50	22	5,784	0.38%
2020/07/14	8	164.31	18	164.72	160.00	-10	5,768	-0.17%
2020/07/13	2	158.25	4	157.75	157.00	-2	5,604	-0.04%
2020/07/10	2.1	156.98	0	0.00	156.00	2.1	5,639	0.04%
2020/07/09	1	161.50	1	164.00	161.50	0	5,612	0.00%
2020/07/08	7	160.71	0	0.00	163.00	7	5,584	0.13%
2020/07/07	10	166.20	0	0.00	162.00	10	5,555	0.18%
2020/07/06	3	167.50	0	0.00	167.00	3	5,503	0.05%
2020/07/03	5	164.70	6	164.67	166.50	-1	5,485	-0.02%
2020/07/02	0	0.00	3	163.33	162.50	-3	5,469	-0.05%
2020/07/01	2	160.25	1	159.50	159.50	1	5,525	0.02%
2020/06/29	2	158.75	3	158.83	158.50	-1	5,470	-0.02%
2020/06/24	2	154.75	4	154.50	154.50	-2	5,387	-0.04%
2020/06/23	4	156.88	1	157.50	156.00	3	5,381	0.06%
2020/06/22	14	159.46	10	159.70	159.00	4	5,388	0.07%
2020/06/19	6	160.92	0	0.00	161.00	6	5,449	0.11%
2020/06/18	8	163.00	15	162.87	162.50	-7	5,435	-0.13%
2020/06/17	13	157.85	3	159.33	158.00	10	5,378	0.19%
2020/06/16	6	153.67	11	154.91	159.00	-5	5,352	-0.09%
2020/06/15	0	0.00	3	151.50	149.50	-3	5,300	-0.06%
2020/06/12	1	147.50	0	0.00	149.00	1	5,341	0.02%
2020/06/11	15	149.83	8	152.94	149.00	7	5,362	0.13%
2020/06/10	1	153.00	2	153.00	155.00	-1	5,315	-0.02%
2020/06/09	9	152.67	3	152.83	151.50	6	5,398	0.11%
2020/06/08	0	0.00	3	149.50	148.50	-3	5,491	-0.05%
2020/06/05	10	147.85	3	148.83	148.00	7	5,509	0.13%
2020/06/04	2	150.75	3	151.33	152.00	-1	5,543	-0.02%
2020/06/03	0	0.00	4	151.25	151.00	-4	5,575	-0.07%
2020/06/02	4	149.50	1	150.00	149.00	3	5,606	0.05%
2020/06/01	0	0.00	8	150.63	150.00	-8	5,617	-0.14%
2020/05/29	5	148.90	3	149.00	147.50	2	5,609	0.04%
2020/05/28	12	151.38	6	150.17	148.00	6	5,641	0.11%
2020/05/27	5	153.00	6	153.83	152.00	-1	5,630	-0.02%
2020/05/26	6	153.17	11	152.73	153.00	-5	5,605	-0.09%
2020/05/25	5	146.70	7	148.57	148.00	-2	5,467	-0.04%
2020/05/22	1	145.50	3	144.83	143.00	-2	5,360	-0.04%
2020/05/21	6	142.67	15	144.93	147.00	-9	5,300	-0.17%
2020/05/20	2	135.00	3	135.67	135.50	-1	5,122	-0.02%
2020/05/19	13	135.38	8	135.94	135.00	5	5,135	0.10%
2020/05/18	6	135.75	7	137.71	134.00	-1	5,106	-0.02%
2020/05/15	1	143.50	1	144.00	144.00	0	4,946	0.00%
2020/05/14	1	143.00	2	142.00	141.00	-1	4,963	-0.02%
2020/05/13	3	146.17	6	144.92	145.50	-3	4,927	-0.06%
2020/05/12	6	144.75	6	144.92	144.00	0	4,894	0.00%
2020/05/11	2	146.00	4	146.75	146.00	-2	4,952	-0.04%
2020/05/08	9	141.83	26	143.27	144.00	-17	4,862	-0.35%
2020/05/07	8	137.13	10	136.90	137.50	-2	4,729	-0.04%
2020/05/06	6	133.92	3.1	133.03	134.00	2.9	4,677	0.06%
2020/05/05	7	132.64	3	133.50	132.00	4	4,652	0.09%
2020/05/04	3	131.17	6	131.08	130.50	-3	4,519	-0.07%
2020/04/30	4	128.13	6	128.25	130.00	-2	4,509	-0.04%
2020/04/29	1	124.50	2	124.00	124.50	-1	4,588	-0.02%
2020/04/28	0	0.00	2	123.00	123.50	-2	4,750	-0.04%
2020/04/27	2	121.25	11	121.55	122.00	-9	4,804	-0.19%
2020/04/24	2	121.25	1	122.00	120.50	1	4,819	0.02%
2020/04/23	1	121.00	3	121.50	123.00	-2	4,852	-0.04%
2020/04/22	4	120.50	3	121.00	121.50	1	4,857	0.02%
2020/04/21	4	123.13	2	123.50	121.00	2	4,895	0.04%
2020/04/20	0	0.00	4	124.63	124.50	-4	4,968	-0.08%
2020/04/17	2	125.00	5	124.50	123.00	-3	5,041	-0.06%
2020/04/16	5	123.50	3	124.17	123.50	2	5,017	0.04%
2020/04/15	2	122.75	6	123.42	123.00	-4	5,046	-0.08%
2020/04/14	1	120.00	7	119.71	120.00	-6	5,035	-0.12%
2020/04/13	4	117.38	1	118.50	117.00	3	5,095	0.06%
2020/04/10	3	116.33	7	116.50	117.00	-4	5,134	-0.08%
2020/04/09	3	117.17	1	116.50	115.00	2	5,231	0.04%
2020/04/08	0	0.00	5	116.90	117.00	-5	5,322	-0.09%
2020/04/07	14	116.11	6	115.75	116.00	8	5,334	0.15%
2020/04/06	22	110.55	13	112.35	114.00	9	5,373	0.17%
2020/04/01	1	106.50	3	105.67	107.00	-2	5,386	-0.04%
2020/03/31	2	109.00	1	108.00	106.00	1	5,684	0.02%
2020/03/30	5	105.20	0	0.00	108.00	5	5,909	0.08%
2020/03/27	5	107.60	3	109.33	105.50	2	5,896	0.03%
2020/03/26	7	104.86	8	105.06	106.50	-1	5,861	-0.02%
2020/03/25	7	105.57	6	106.42	105.50	1	5,822	0.02%
2020/03/24	1	100.50	2	98.40	99.60	-1	5,763	-0.02%
2020/03/23	15	93.95	9	94.22	92.60	6	5,773	0.10%
2020/03/20	13	95.78	14	96.77	97.50	-1	5,760	-0.02%
2020/03/19	10	95.53	8	92.30	90.00	2	5,736	0.03%
2020/03/18	5	102.70	5	103.70	100.00	0	5,755	0.00%
2020/03/16	12	107.92	12	107.54	104.50	0	5,664	0.00%
2020/03/13	15	104.73	11	105.64	109.00	4	5,656	0.07%
2020/03/12	16	115.72	17	117.50	115.50	-1	5,564	-0.02%
2020/03/11	5	126.00	1	126.00	125.50	4	5,449	0.07%
2020/03/10	1	125.00	14	125.07	125.50	-13	5,433	-0.24%
2020/03/09	1	120.50	1.5	122.67	119.00	-0.5	5,367	-0.01%
2020/03/06	1	126.50	10	125.05	125.50	-9	5,320	-0.17%
2020/03/05	14	124.14	3	123.17	123.50	11	5,330	0.21%
2020/03/04	0	0.00	1	121.50	122.50	-1	5,336	-0.02%
2020/03/03	2	123.00	4	125.75	123.50	-2	5,354	-0.04%
2020/03/02	13	118.08	2	116.00	119.00	11	5,356	0.21%
2020/02/27	48.2	125.38	6.1	123.03	120.00	42.1	5,411	0.78%
2020/02/26	2	127.75	1	128.00	128.00	1	5,350	0.02%
2020/02/25	1	126.00	11	126.95	127.00	-10	5,339	-0.19%
2020/02/24	17	126.50	1	126.50	126.50	16	5,387	0.30%
2020/02/21	3	125.50	0	0.00	125.50	3	5,418	0.06%
2020/02/20	1	129.50	7	128.57	127.50	-6	5,410	-0.11%
2020/02/19	3	127.50	11	128.00	127.50	-8	5,414	-0.15%
2020/02/18	4	128.00	6	128.33	128.50	-2	5,441	-0.04%
2020/02/17	2.3	128.41	5	129.00	128.50	-2.7	5,496	-0.05%
2020/02/14	3	128.17	14	128.21	128.50	-11	5,517	-0.20%
2020/02/13	8.1	127.86	45	127.48	127.50	-36.9	5,663	-0.65%
2020/02/12	9	125.44	23	126.26	127.50	-14	5,725	-0.24%
2020/02/11	3	119.67	1	120.50	120.50	2	5,696	0.04%
2020/02/10	5	114.30	6	117.17	117.50	-1	5,887	-0.02%
2020/02/07	18	118.44	4	119.00	117.50	14	6,058	0.23%
2020/02/06	7	119.71	3	121.17	121.00	4	6,165	0.06%
2020/02/05	6	117.92	5	119.20	118.50	1	6,355	0.02%
2020/02/04	4	118.13	3	118.33	119.50	1	6,449	0.02%
2020/02/03	82	112.23	16	109.25	112.00	66	6,647	0.99%
2020/01/31	17	117.12	3	116.00	115.50	14	6,521	0.21%
2020/01/30	13	122.77	60	122.86	122.50	-47	6,415	-0.73%
2020/01/17	0	0.00	2	135.50	135.50	-2	6,369	-0.03%
2020/01/16	1	132.50	4	133.63	134.50	-3	6,364	-0.05%
2020/01/15	24	134.48	16	132.91	132.00	8	6,397	0.13%
2020/01/14	24	135.81	5	136.20	136.00	19	6,455	0.29%
2020/01/13	1	133.50	11	132.82	134.50	-10	6,416	-0.16%
2020/01/10	1	130.00	0	0.00	129.00	1	6,453	0.02%
2020/01/09	8	130.13	5	131.40	131.00	3	6,502	0.05%
2020/01/08	8	128.19	6	128.50	127.00	2	6,533	0.03%
2020/01/07	18	129.47	5	130.41	129.50	13.1	6,544	0.20%
2020/01/06	1	132.50	4	132.63	132.00	-3	6,526	-0.05%
2020/01/03	7	133.07	8	134.06	133.00	-1	6,586	-0.02%
2020/01/02	6	135.42	12	137.63	137.50	-6	6,633	-0.09%
2019/12/31	1	136.00	3	137.00	137.00	-2	6,621	-0.03%
2019/12/30	8	137.50	14	137.18	136.50	-6	6,600	-0.09%
2019/12/27	10	136.10	25	135.82	135.00	-15	6,597	-0.23%
2019/12/26	5	135.40	61	134.87	135.50	-56	6,497	-0.86%
2019/12/25	34	129.31	32	130.38	131.50	2	6,244	0.03%
2019/12/24	4	125.00	0	0.00	125.00	4	6,056	0.07%
2019/12/23	0	0.00	2	124.75	125.00	-2	6,086	-0.03%
2019/12/20	2	124.75	10	124.50	125.00	-8	6,103	-0.13%
2019/12/19	3	124.50	0	0.00	124.50	3	6,160	0.05%
2019/12/18	1	124.00	1	125.50	124.00	0	6,181	0.00%
2019/12/17	10	124.50	13	124.69	124.50	-3	6,162	-0.05%
2019/12/16	1	122.50	4	124.13	125.00	-3	6,203	-0.05%
2019/12/13	2	123.00	6	123.08	123.50	-4	6,311	-0.06%
2019/12/12	15	120.73	5	120.20	121.00	10	6,307	0.16%
2019/12/11	1	122.00	4	122.13	122.00	-3	6,443	-0.05%
2019/12/10	4	121.88	0	0.00	121.50	4	6,726	0.06%
2019/12/09	2	124.25	4	124.50	123.00	-2	6,764	-0.03%
2019/12/06	0	0.00	10	122.65	123.00	-10	6,779	-0.15%
2019/12/05	0	0.00	3	123.67	123.00	-3	6,943	-0.04%
2019/12/04	4	122.00	8	121.44	122.00	-4	7,002	-0.06%
2019/12/03	4	122.00	2	121.75	122.50	2	7,155	0.03%
2019/12/02	8	119.19	6	120.17	120.00	2	7,182	0.03%
2019/11/29	17	123.82	2	123.00	122.00	15	7,139	0.21%
2019/11/28	4	125.63	6	126.67	125.50	-2	7,159	-0.03%
2019/11/27	3	126.83	18	126.50	127.00	-15	7,234	-0.21%
2019/11/26	5	125.60	14.1	125.68	126.00	-9.1	7,256	-0.13%
2019/11/25	0	0.00	3	122.00	122.00	-3	7,193	-0.04%
2019/11/22	1	122.50	6	122.17	121.00	-5	7,273	-0.07%
2019/11/21	10.1	120.21	0	0.00	121.00	10.1	7,340	0.14%
2019/11/20	3	121.67	55	122.05	121.50	-52	7,361	-0.71%
2019/11/19	35	125.03	4	124.50	125.00	31	7,409	0.42%
2019/11/18	5	125.90	3	126.67	124.50	2	7,413	0.03%
2019/11/15	2	125.50	4	126.38	126.50	-2	7,478	-0.03%
2019/11/14	4	125.38	4	125.50	126.00	0	7,486	0.00%
2019/11/13	2	125.00	2.2	125.27	125.50	-0.2	7,477	0.00%
2019/11/12	4	121.13	9	121.89	124.00	-5	7,479	-0.07%
2019/11/11	16	119.28	2	119.25	117.50	14	7,539	0.19%
2019/11/08	23	119.37	14	121.07	119.00	9	7,534	0.12%
2019/11/07	30.1	120.85	12	120.88	121.00	18.1	7,592	0.24%
2019/11/06	36.1	126.62	8	130.75	125.00	28.1	7,518	0.37%
2019/11/05	18	131.03	22	132.52	130.50	-4	7,426	-0.05%
2019/11/04	11	131.23	14	135.00	131.00	-3	7,382	-0.04%
2019/11/01	26	130.94	10	131.95	133.00	16	7,208	0.22%
2019/10/31	13	130.19	15	131.70	127.50	-2	7,219	-0.03%
2019/10/30	13	125.54	5	125.80	125.50	8	7,228	0.11%
2019/10/29	35	128.07	4	125.00	126.00	31	7,315	0.42%
2019/10/28	7	128.57	1	129.00	129.50	6	7,375	0.08%
2019/10/25	4	128.00	7	129.86	128.00	-3	7,378	-0.04%
2019/10/24	14	128.86	10	128.00	129.00	4	7,422	0.05%
2019/10/23	18	128.25	1	128.00	128.00	17	7,488	0.23%
2019/10/22	10	131.50	19	131.47	130.50	-9	7,499	-0.12%
2019/10/21	0	0.00	12	129.38	128.50	-12	7,552	-0.16%
2019/10/18	7	127.21	22	127.41	127.50	-15	7,800	-0.19%
2019/10/17	13	124.31	5	124.70	124.50	8	7,819	0.10%
2019/10/16	15	121.17	6	123.17	122.50	9	7,800	0.12%
2019/10/15	14	125.11	2	127.25	123.50	12	7,789	0.15%
2019/10/14	7	126.43	8	127.25	126.50	-1	7,838	-0.01%
2019/10/09	5	122.60	6	120.17	124.00	-1	7,876	-0.01%
2019/10/08	21	126.90	4	125.38	125.00	17	7,870	0.22%
2019/10/07	1	127.50	5.2	130.61	131.50	-4.2	7,906	-0.05%
2019/10/04	1	127.50	2	128.00	127.50	-1	7,970	-0.01%
2019/10/03	16	124.97	4	126.50	126.50	12	7,966	0.15%
2019/10/02	12	129.83	8	128.25	129.00	4	7,944	0.05%
2019/10/01	13	129.04	13	129.62	129.50	0	7,933	0.00%
2019/09/27	9	126.11	2	125.75	125.50	7	7,941	0.09%
2019/09/26	2	131.25	2	131.50	130.00	0	7,968	0.00%
2019/09/25	9	128.33	1	130.00	128.50	8	8,040	0.10%
2019/09/24	5	129.30	2	129.00	128.50	3	8,341	0.04%
2019/09/23	9	130.39	1	131.50	130.50	8	8,363	0.10%
2019/09/20	2	132.00	1	132.50	133.00	1	8,474	0.01%
2019/09/19	15	132.13	0	0.00	132.00	15	8,483	0.18%
2019/09/18	19	134.87	5	136.10	134.50	14	8,440	0.17%
2019/09/17	2	138.50	5	139.90	140.00	-3	8,313	-0.04%
2019/09/16	0	0.00	22	138.68	139.00	-22	8,364	-0.26%
2019/09/12	23	134.54	26	135.88	136.00	-3	8,359	-0.04%
2019/09/11	7	129.93	3	131.50	130.00	4	8,218	0.05%
2019/09/10	4	127.38	5	128.30	127.50	-1	8,177	-0.01%
2019/09/09	25	130.32	27	131.54	128.00	-2	8,163	-0.02%
2019/09/06	16	135.41	4	135.88	135.50	12	8,020	0.15%
2019/09/05	3	138.17	33	138.94	139.50	-30	8,001	-0.37%
2019/09/04	5	133.10	3	133.67	134.00	2	7,930	0.03%
2019/09/03	2	133.50	1	135.00	133.50	1	8,053	0.01%
2019/09/02	1	131.00	4	134.25	133.50	-3	8,114	-0.04%
2019/08/30	31	136.26	1	132.00	132.00	30	8,096	0.37%
2019/08/29	0	0.00	1	136.00	136.50	-1	8,041	-0.01%
2019/08/28	2	136.00	0	0.00	135.50	2	8,050	0.02%
2019/08/27	2	134.50	7	135.14	133.50	-5	8,051	-0.06%
2019/08/26	15	133.87	3	134.50	131.50	12	8,014	0.15%
2019/08/23	12	136.46	1	138.50	139.00	11	7,968	0.14%
2019/08/22	15	138.80	4	139.38	139.50	11	7,947	0.14%
2019/08/21	2	135.75	4	136.00	137.00	-2	7,910	-0.03%
2019/08/20	6	138.00	5	138.00	135.50	1	7,986	0.01%
2019/08/19	5	134.30	6	135.08	134.00	-1	7,943	-0.01%
2019/08/16	2	131.75	3	132.33	131.50	-1	7,919	-0.01%
2019/08/15	18	132.08	20	132.18	132.50	-2	7,896	-0.03%
2019/08/14	14	133.11	39	133.86	134.50	-25	7,857	-0.32%
2019/08/13	3	126.83	11	126.68	127.00	-8	7,700	-0.10%
2019/08/12	24	126.65	15	129.27	125.00	9	7,680	0.12%
2019/08/08	5	124.90	8	125.38	126.00	-3	7,580	-0.04%
2019/08/07	17	122.53	21	123.21	121.50	-4	7,480	-0.05%
2019/08/06	5	116.20	13	117.23	119.00	-8	7,366	-0.11%
2019/08/05	19	116.76	4.1	116.62	115.50	14.9	7,333	0.20%
2019/08/02	26	119.44	11	118.82	118.00	15	7,331	0.20%
2019/08/01	5	124.70	50	125.87	126.00	-45	7,255	-0.62%
2019/07/31	6	120.75	14	122.25	120.00	-8	6,983	-0.11%
2019/07/30	20	117.25	8	118.81	119.50	12	6,906	0.17%
2019/07/29	5	123.00	3	123.00	121.50	2	6,894	0.03%
2019/07/26	5	124.80	8	124.13	124.00	-3	6,936	-0.04%
2019/07/25	0	0.00	5	122.20	123.00	-5	6,856	-0.07%
2019/07/24	6	119.25	1	118.50	120.50	5	6,787	0.07%
2019/07/23	12	119.63	11	120.09	119.50	1	6,821	0.01%
2019/07/22	13	121.19	26	121.21	121.50	-13	6,689	-0.19%
2019/07/19	2	114.50	12	113.75	115.00	-10	6,405	-0.16%
2019/07/18	5	109.80	1	110.00	109.00	4	6,313	0.06%
2019/07/17	6	111.17	3	112.67	110.00	3	6,334	0.05%
2019/07/16	4	112.88	6	113.58	111.00	-2	6,304	-0.03%
2019/07/15	2	112.00	30	112.55	113.00	-28	6,262	-0.45%
2019/07/12	8	109.19	21	109.45	110.00	-13	6,250	-0.21%
2019/07/11	2	108.00	39	108.12	108.50	-37	6,257	-0.59%
2019/07/10	8	102.44	19	103.76	102.50	-11	6,288	-0.17%
2019/07/09	1	101.00	0	0.00	101.00	1	6,206	0.02%
2019/07/08	4	100.43	1	99.50	99.10	3	6,186	0.05%
2019/07/05	4	100.23	0	0.00	100.50	4	6,183	0.06%
2019/07/04	28	101.37	2	99.90	101.00	26	6,247	0.42%
2019/07/03	3	100.93	1	100.50	99.80	2	6,297	0.03%
2019/07/02	6	103.42	5	103.30	102.50	1	6,275	0.02%
2019/07/01	3	100.07	217	101.87	103.00	-214	6,241	-3.43%	大賣/鉅額交易
2019/06/28	6	93.67	6	94.22	93.70	0	5,961	0.00%
2019/06/27	33	96.81	18	96.35	95.60	15	6,064	0.25%
2019/06/26	5	94.86	43	95.27	94.80	-38	6,140	-0.62%
2019/06/25	4	94.73	3	94.97	94.80	1	6,124	0.02%
2019/06/24	1	94.70	6	95.45	94.70	-5	6,214	-0.08%
2019/06/21	46	95.49	3	97.87	95.10	43	6,306	0.68%
2019/06/20	2	97.45	4	97.95	98.50	-2	6,166	-0.03%
2019/06/19	1	94.30	12	94.73	95.70	-11	6,030	-0.18%
2019/06/18	0	0.00	13	91.28	91.40	-13	5,919	-0.22%
2019/06/17	0	0.00	4	89.78	90.10	-4	5,896	-0.07%
2019/06/14	4	90.00	2	89.70	88.50	2	5,878	0.03%
2019/06/13	15	91.17	14	90.16	90.10	1	5,873	0.02%
2019/06/12	3	90.80	12	91.91	91.70	-9	5,956	-0.15%
2019/06/11	16	88.64	16	90.36	88.30	0	5,952	0.00%
2019/06/10	2	86.20	17	85.71	87.00	-15	5,811	-0.26%
2019/06/06	11	82.30	6	82.80	82.00	5	5,772	0.09%
2019/06/05	9	84.82	3	84.93	84.20	6	5,737	0.10%
2019/06/04	8	83.95	31	83.69	83.40	-23	5,710	-0.40%
2019/06/03	31	86.58	7	84.63	85.90	24	5,677	0.42%
2019/05/31	1	83.30	1	84.20	85.90	0	5,758	0.00%
2019/05/30	7	82.40	1	82.40	82.90	6	5,783	0.10%
2019/05/29	11	78.05	7	79.16	80.00	4	5,862	0.07%
2019/05/28	3	81.17	4	81.58	80.00	-1	5,885	-0.02%
2019/05/27	3	82.50	10	81.75	81.70	-7	5,889	-0.12%
2019/05/24	6	85.62	1	85.80	84.70	5	5,874	0.09%
2019/05/23	2	86.90	0	0.00	86.00	2	5,909	0.03%
2019/05/22	4	91.53	148	90.74	88.30	-144	5,997	-2.40%	大賣/鉅額交易
2019/05/21	158	89.70	17	89.05	90.60	141	6,014	2.34%	大買/鉅額交易
2019/05/20	10	86.10	6	86.92	87.60	4	6,031	0.07%
2019/05/17	51	90.22	157	90.92	89.90	-106	5,988	-1.77%	大賣/鉅額交易
2019/05/16	14	93.89	5	93.76	92.70	9	6,015	0.15%
2019/05/15	42	94.89	6	97.72	97.90	36	6,111	0.59%
2019/05/14	83	93.15	2	94.00	94.20	81	6,172	1.31%
2019/05/13	27	93.42	5	93.00	92.80	22	6,252	0.35%
2019/05/10	12	99.38	8	98.89	97.50	4	6,207	0.06%
2019/05/09	13	98.72	21	99.44	98.60	-8	6,259	-0.13%
2019/05/08	1	95.80	2	95.75	97.90	-1	6,174	-0.02%
2019/05/07	11	95.08	8	94.70	94.60	3	6,146	0.05%
2019/05/06	52	94.27	4	94.03	93.40	48	6,159	0.78%
2019/05/03	7	100.59	4	100.63	100.50	3	6,090	0.05%
2019/05/02	3	98.43	0	0.00	98.80	3	6,254	0.05%
2019/04/30	3	98.20	2	99.30	99.20	1	6,420	0.02%
2019/04/29	53	97.46	4	99.40	97.50	49	6,528	0.75%
2019/04/26	50	100.19	2	99.90	100.00	48	6,595	0.73%
2019/04/25	16	102.25	1	101.00	102.00	15	6,748	0.22%
2019/04/24	13	102.54	13	102.27	103.50	0	6,934	0.00%
2019/04/23	46	103.61	0	0.00	103.50	46	6,876	0.67%
2019/04/22	5	108.30	9	110.17	107.50	-4	6,782	-0.06%
2019/04/19	5	107.30	2	106.75	107.00	3	6,710	0.04%
2019/04/18	11	108.23	67	109.98	107.50	-56	6,646	-0.84%
2019/04/17	9	110.61	55	109.73	111.50	-46	6,561	-0.70%
2019/04/16	33	106.26	61	105.93	109.00	-28	6,455	-0.43%
2019/04/15	10	101.80	42	103.88	102.00	-32	6,270	-0.51%
2019/04/12	1	103.00	24	102.29	100.50	-23	6,194	-0.37%
2019/04/11	25	103.66	8	106.00	101.50	17	6,168	0.28%
2019/04/10	7	103.43	54	103.04	103.50	-47	6,091	-0.77%
2019/04/09	35	100.04	3	100.60	99.70	32	6,018	0.53%
2019/04/08	27	99.71	108	100.26	99.40	-81	5,901	-1.37%	大賣/
2019/04/03	36	100.90	2	102.50	100.50	34	5,827	0.58%
2019/04/02	2	104.75	5	104.40	104.50	-3	5,757	-0.05%
2019/04/01	18	105.67	29	106.72	102.50	-11	5,726	-0.19%
2019/03/29	4	103.62	64	105.69	106.50	-60	5,539	-1.08%
2019/03/28	1	97.60	1	98.50	97.00	0	5,363	0.00%
2019/03/27	62	101.73	76	101.03	99.60	-14	5,392	-0.26%
2019/03/26	57	98.57	23	99.53	98.40	34	5,369	0.63%
2019/03/25	27	93.87	0	0.00	93.50	27	5,347	0.50%
2019/03/22	3	97.23	7	98.60	96.10	-4	5,353	-0.07%
2019/03/21	3	99.20	13	97.52	98.00	-10	5,329	-0.19%
2019/03/20	4	97.43	39	97.85	96.60	-35	5,318	-0.66%
2019/03/19	11	97.95	12	98.25	97.00	-1	5,316	-0.02%
2019/03/18	1	97.50	8	98.24	97.30	-7	5,336	-0.13%
2019/03/15	8	98.15	77	99.35	98.00	-69	5,323	-1.30%
2019/03/14	0	0.00	14	95.99	96.30	-14	5,242	-0.27%
2019/03/13	48	92.54	3	92.27	92.00	45	5,229	0.86%
2019/03/12	3	93.70	2	93.65	93.50	1	5,329	0.02%
2019/03/11	1	91.60	0	0.00	91.60	1	5,409	0.02%
2019/03/08	1	93.30	3	93.73	93.80	-2	5,478	-0.04%
2019/03/07	4	92.55	7	92.43	93.30	-3	5,476	-0.05%
2019/03/06	58	91.54	12	92.58	93.00	46	5,457	0.84%
2019/03/05	2	92.35	4	94.13	94.90	-2	5,344	-0.04%
2019/03/04	96	92.26	16	92.98	93.00	80	5,294	1.51%
2019/02/27	2	95.50	13	95.42	95.20	-11	5,163	-0.21%
2019/02/26	54	94.64	99	95.02	94.10	-45	5,066	-0.89%
2019/02/25	6	95.17	20	95.58	96.50	-14	4,981	-0.28%
2019/02/22	1	93.20	16	94.37	93.50	-15	4,873	-0.31%
2019/02/21	7	92.76	19	92.66	92.30	-12	4,762	-0.25%
2019/02/20	18	91.68	19	92.02	90.20	-1	4,623	-0.02%
2019/02/19	5	89.14	14	89.14	90.00	-9	4,541	-0.20%
2019/02/18	4	88.08	9	88.96	87.70	-5	4,454	-0.11%
2019/02/15	4	88.88	17	88.62	88.20	-13	4,421	-0.29%
2019/02/14	8	87.06	86	86.48	87.00	-78	4,304	-1.81%
2019/02/13	95	85.11	54	84.91	84.50	41	4,141	0.99%
2019/02/12	4	82.23	16	82.61	82.00	-12	4,023	-0.30%
2019/02/11	3	80.40	13	80.44	80.40	-10	3,909	-0.26%
2019/01/30	4	80.25	16	80.31	80.00	-12	3,887	-0.31%
2019/01/29	86	78.27	15	78.06	77.40	71	3,802	1.87%
2019/01/28	2	79.05	6	79.00	77.50	-4	3,806	-0.11%
2019/01/25	4	78.88	15	78.89	78.70	-11	3,827	-0.29%
2019/01/24	4	80.30	12	80.21	80.10	-8	3,808	-0.21%
2019/01/23	4	81.78	64	82.43	81.50	-60	3,787	-1.58%
2019/01/22	6	78.73	17	79.12	79.50	-11	3,554	-0.31%
2019/01/21	13	79.28	67	79.10	80.40	-54	3,406	-1.59%
2019/01/18	9	76.52	87	77.11	76.60	-78	3,335	-2.34%
2019/01/17	10	75.32	44	75.92	74.30	-34	3,250	-1.05%
2019/01/16	3	74.67	78	74.46	75.70	-75	3,108	-2.41%
2019/01/15	0	0.00	20	68.53	68.90	-20	2,928	-0.68%
2019/01/14	3	68.27	0	0.00	68.00	3	2,934	0.10%
2019/01/11	0	0.00	20	69.18	68.70	-20	2,976	-0.67%
2019/01/10	2	68.00	8	68.40	68.40	-6	2,975	-0.20%
2019/01/09	0	0.00	5	68.96	68.50	-5	2,971	-0.17%
2019/01/08	2	68.45	4	68.28	69.00	-2	2,977	-0.07%
2019/01/07	0	0.00	14	69.79	68.60	-14	2,978	-0.47%
2019/01/04	12	64.44	0	0.00	65.30	12	3,006	0.40%
2019/01/03	8	66.69	0	0.00	66.60	8	3,043	0.26%
2019/01/02	0	0.00	5	66.50	66.50	-5	3,099	-0.16%
2018/12/28	2	66.60	1	66.20	65.70	1	3,089	0.03%
2018/12/27	41	66.58	10	66.80	65.40	31	3,084	1.00%
2018/12/26	11	65.15	0	0.00	64.50	11	3,070	0.36%
2018/12/25	20	66.36	0	0.00	66.40	20	3,057	0.65%
2018/12/24	33	67.13	2	66.90	67.50	31	3,068	1.01%
2018/12/22	1	67.30	3	66.73	66.80	-2	3,061	-0.07%
2018/12/21	23	65.71	3	65.97	67.50	20	3,076	0.65%
2018/12/20	45	65.26	4	66.38	64.20	41	3,016	1.36%
2018/12/19	70	68.35	17	68.85	67.40	53	2,947	1.80%
2018/12/18	71	72.65	4	72.90	68.90	67	2,836	2.36%
2018/12/17	0	0.00	9	77.80	75.70	-9	2,734	-0.33%
2018/12/14	2	77.35	6	78.02	77.30	-4	2,734	-0.15%
2018/12/13	5	78.80	50	80.36	78.40	-45	2,716	-1.66%
2018/12/12	2	80.70	11	81.14	81.20	-9	2,686	-0.33%
2018/12/11	14	80.67	46	80.75	81.00	-32	2,684	-1.19%
2018/12/10	17	76.43	16	77.16	77.50	1	2,655	0.04%
2018/12/07	43	76.57	11	77.45	76.20	32	2,633	1.22%
2018/12/06	59	77.40	5	76.78	76.30	54	2,565	2.10%
2018/12/05	10	85.31	4	86.15	82.90	6	2,542	0.24%
2018/12/04	9	83.31	13	84.86	88.10	-4	2,457	-0.16%
2018/12/03	1	80.00	49	77.60	80.10	-48	2,343	-2.05%
2018/11/30	5	73.06	14	75.71	72.90	-9	2,262	-0.40%
2018/11/29	1	76.60	36	75.97	75.00	-35	2,259	-1.55%
2018/11/28	0	0.00	39	73.88	73.80	-39	2,275	-1.71%
2018/11/27	0	0.00	25	71.90	72.60	-25	2,265	-1.10%
2018/11/26	23	69.75	10	70.20	69.00	13	2,259	0.58%
2018/11/23	24	69.59	0	0.00	69.00	24	2,323	1.03%
2018/11/22	0	0.00	10	71.90	70.20	-10	2,381	-0.42%
2018/11/21	0	0.00	10	71.85	71.50	-10	2,432	-0.41%
2018/11/20	0	0.00	17	72.21	71.90	-17	2,482	-0.68%
2018/11/19	2	72.30	28	71.92	72.30	-26	2,512	-1.03%
2018/11/16	0	0.00	30	70.94	70.60	-30	2,532	-1.18%
2018/11/15	0	0.00	7	70.03	70.10	-7	2,556	-0.27%
2018/11/14	4	68.65	5	70.00	70.00	-1	2,591	-0.04%
2018/11/13	22	67.81	0	0.00	69.00	22	2,634	0.83%
2018/11/12	4	69.70	10	70.05	70.40	-6	2,639	-0.23%
2018/11/09	1	69.80	3	71.00	69.70	-2	2,654	-0.08%
2018/11/08	5	71.94	28	72.52	71.60	-23	2,660	-0.86%
2018/11/07	4	69.93	13	70.86	72.40	-9	2,678	-0.34%
2018/11/06	23	70.54	49	72.78	70.00	-26	2,714	-0.96%
2018/11/05	12	68.21	37	71.21	72.00	-25	2,727	-0.92%
2018/11/02	10	69.69	45	70.13	68.90	-35	2,730	-1.28%
2018/11/01	7	65.24	73.3	65.64	66.00	-66.3	2,732	-2.43%
2018/10/31	2	60.15	0	0.00	61.90	2	2,732	0.07%
2018/10/30	2	57.10	2	57.50	57.90	0	2,716	0.00%
2018/10/29	0	0.00	2	58.90	57.10	-2	2,798	-0.07%
2018/10/26	36	57.25	7	60.36	56.20	29	2,892	1.00%
2018/10/25	55	60.76	4	61.20	59.20	51	2,941	1.73%
2018/10/24	42	66.98	9	66.17	65.70	33	2,905	1.14%
2018/10/23	53	68.64	2	68.40	67.50	51	2,860	1.78%
2018/10/22	14	72.99	0	0.00	72.50	14	2,837	0.49%
2018/10/19	20	71.82	1	72.20	74.60	19	2,830	0.67%
2018/10/18	0	0.00	2	74.85	75.50	-2	2,811	-0.07%
2018/10/17	1	73.50	27	75.60	73.20	-26	2,838	-0.92%
2018/10/16	6	73.13	22	73.95	74.00	-16	2,861	-0.56%
2018/10/12	33	68.28	10	69.70	69.50	23	2,859	0.80%
2018/10/11	22	71.50	0	0.00	70.20	22	2,793	0.79%
2018/10/09	19	75.80	3	79.13	78.00	16	2,747	0.58%
2018/10/08	6	82.78	3	82.60	82.60	3	2,705	0.11%
2018/10/05	0	0.00	13	84.13	81.60	-13	2,732	-0.48%
2018/10/04	0	0.00	5	85.46	86.70	-5	2,713	-0.18%
2018/10/03	0	0.00	1.4	85.03	85.30	-1.4	2,723	-0.05%
2018/10/02	4	85.65	1	86.50	85.40	3	2,727	0.11%
2018/10/01	0	0.00	12	88.33	88.10	-12	2,723	-0.44%
2018/09/28	4	86.33	2	85.40	86.00	2	2,749	0.07%
2018/09/27	1	83.80	1	83.10	83.00	0	2,740	0.00%
2018/09/26	0	0.00	1	83.10	83.40	-1	2,725	-0.04%
2018/09/25	0	0.00	3	84.00	83.70	-3	2,725	-0.11%
2018/09/20	15	78.88	2	79.85	79.00	13	2,723	0.48%
2018/09/19	2	82.05	0	0.00	80.70	2	2,698	0.07%
2018/09/18	0	0.00	2	81.55	81.50	-2	2,697	-0.07%
2018/09/17	3	82.67	0	0.00	82.00	3	2,697	0.11%
2018/09/14	1	82.00	1	84.40	84.40	0	2,685	0.00%
2018/09/13	1	79.50	0	0.00	81.00	1	2,676	0.04%
2018/09/12	0	0.00	5	77.50	78.50	-5	2,658	-0.19%
2018/09/11	5	75.50	1	74.50	77.40	4	2,657	0.15%
2018/09/10	9	77.72	0	0.00	78.00	9	2,613	0.34%
2018/09/07	3	86.80	0	0.00	84.40	3	2,634	0.11%
2018/09/06	0	0.00	2	89.20	88.60	-2	2,625	-0.08%
2018/09/05	0	0.00	1	90.70	90.30	-1	2,618	-0.04%
2018/09/04	0	0.00	4	90.20	90.60	-4	2,592	-0.15%
2018/08/31	2	89.40	0	0.00	88.80	2	2,592	0.08%
2018/08/30	4	89.70	0	0.00	88.40	4	2,579	0.16%
2018/08/29	1	94.30	12	93.33	94.40	-11	2,556	-0.43%
2018/08/28	2	92.50	0	0.00	92.50	2	2,553	0.08%
2018/08/27	0	0.00	10	93.00	93.00	-10	2,537	-0.39%
2018/08/24	1	89.30	0	0.00	89.50	1	2,561	0.04%
2018/08/23	0	0.00	4	91.98	91.80	-4	2,543	-0.16%
2018/08/21	2	91.50	1	90.80	91.20	1	2,507	0.04%
2018/08/20	1	87.80	2	89.85	88.50	-1	2,505	-0.04%
2018/08/17	1	91.70	1	92.00	91.10	0	2,471	0.00%
2018/08/16	3	90.87	4	92.45	91.70	-1	2,463	-0.04%
2018/08/15	1	93.00	0	0.00	92.90	1	2,455	0.04%
2018/08/14	1	94.60	6	96.23	95.50	-5	2,477	-0.20%
2018/08/13	36	95.43	1	92.10	93.60	35	2,460	1.42%
2018/08/10	0	0.00	18	99.74	99.00	-18	2,449	-0.73%
2018/08/09	0	0.00	17	98.81	99.20	-17	2,407	-0.71%
2018/08/08	1	95.40	26	96.95	98.00	-25	2,384	-1.05%
2018/08/07	1	96.60	18	96.74	94.30	-17	2,351	-0.72%
2018/08/06	1	96.40	14	95.69	94.90	-13	2,370	-0.55%
2018/08/03	15	95.38	8	96.45	94.10	7	2,562	0.27%
2018/08/02	11	97.05	15	96.86	98.50	-4	2,562	-0.16%
2018/08/01	1	95.10	5	91.98	96.00	-4	2,486	-0.16%
2018/07/31	1	88.00	7	88.40	88.00	-6	2,416	-0.25%
2018/07/30	0	0.00	1	84.70	85.60	-1	2,440	-0.04%
2018/07/27	0	0.00	2	86.30	86.00	-2	2,466	-0.08%
2018/07/26	0	0.00	2	84.35	84.20	-2	2,493	-0.08%
2018/07/25	0	0.00	1	83.60	83.90	-1	2,506	-0.04%
2018/07/24	1	82.00	0	0.00	83.60	1	2,546	0.04%
2018/07/23	3	84.27	6	85.07	84.90	-3	2,652	-0.11%
2018/07/20	0	0.00	5	83.40	84.80	-5	2,676	-0.19%
2018/07/18	1	79.00	0	0.00	79.00	1	2,803	0.04%
2018/07/16	1	78.50	3	78.43	78.60	-2	2,899	-0.07%
2018/07/13	0	0.00	3	77.20	77.00	-3	2,972	-0.10%
2018/07/11	0	0.00	2	74.20	74.00	-2	2,978	-0.07%
2018/07/10	1	76.00	2	75.55	75.80	-1	3,002	-0.03%
2018/07/09	0	0.00	1	75.60	75.50	-1	3,000	-0.03%
2018/07/06	8	73.44	2	75.55	73.00	6	3,019	0.20%
2018/07/05	5	79.98	6	79.83	78.90	-1	2,975	-0.03%
2018/07/03	0	0.00	1	78.60	77.60	-1	3,060	-0.03%
2018/06/27	2	79.45	0	0.00	78.10	2	3,108	0.06%
2018/06/22	1	79.20	0	0.00	78.80	1	3,182	0.03%
2018/06/20	4	82.68	2	81.70	81.00	2	3,247	0.06%
2018/06/19	2	85.45	0	0.00	84.10	2	3,305	0.06%
2018/06/15	4	86.18	4	85.40	84.50	0	3,368	0.00%
2018/06/14	1	87.60	0	0.00	87.50	1	3,310	0.03%
2018/06/13	2	89.35	0	0.00	88.50	2	3,321	0.06%
2018/06/12	1	88.70	0	0.00	87.60	1	3,369	0.03%
2018/06/11	2	88.65	1	89.10	89.20	1	3,430	0.03%
2018/06/08	6	89.35	8	89.95	88.60	-2	3,424	-0.06%
2018/06/06	0	0.00	1	88.80	87.90	-1	3,391	-0.03%
2018/06/05	6	88.70	17	87.50	87.10	-11	3,351	-0.33%
2018/06/04	3	85.07	6	84.93	84.80	-3	3,305	-0.09%
2018/06/01	8	84.09	10	83.81	84.40	-2	3,287	-0.06%
2018/05/31	3	80.70	0	0.00	80.20	3	3,243	0.09%
2018/05/30	0	0.00	1	81.00	80.70	-1	3,256	-0.03%
2018/05/29	0	0.00	5	84.76	82.80	-5	3,291	-0.15%
2018/05/28	3	84.73	8	84.54	85.10	-5	3,302	-0.15%
2018/05/25	1	82.10	0	0.00	83.40	1	3,301	0.03%
2018/05/24	4	83.08	0	0.00	82.50	4	3,325	0.12%
2018/05/23	7	84.74	0	0.00	83.90	7	3,379	0.21%
2018/05/22	2	85.80	4	86.25	85.80	-2	3,381	-0.06%
2018/05/21	2	84.80	0	0.00	84.10	2	3,390	0.06%
2018/05/18	4	85.35	5	85.48	85.10	-1	3,412	-0.03%
2018/05/17	5	84.20	1	84.20	84.70	4	3,401	0.12%
2018/05/16	2	84.20	0	0.00	83.50	2	3,417	0.06%
2018/05/15	1	84.70	2	84.05	83.50	-1	3,424	-0.03%
2018/05/14	12	83.83	4	83.15	83.60	8	3,457	0.23%
2018/05/11	16	82.19	18	82.45	83.60	-2	3,406	-0.06%
2018/05/10	3	77.03	8	76.89	79.40	-5	3,197	-0.16%
2018/05/09	8	71.76	0	0.00	72.20	8	3,141	0.25%
2018/05/08	4	70.73	12	70.53	71.10	-8	3,089	-0.26%
2018/05/07	4	69.68	3	69.17	69.50	1	3,062	0.03%
2018/05/04	4	71.55	6	71.88	70.50	-2	3,039	-0.07%
2018/05/03	4	73.98	3	73.63	73.30	1	3,006	0.03%
2018/05/02	2	72.60	0	0.00	73.00	2	2,976	0.07%
2018/04/30	3	73.17	3	72.63	73.00	0	2,964	0.00%
2018/04/27	8	72.44	5	72.40	72.00	3	2,924	0.10%
2018/04/25	10	74.53	3	75.13	75.50	7	2,836	0.25%
2018/04/24	4	75.95	2	75.50	76.80	2	2,821	0.07%
2018/04/23	16	79.66	7	80.23	78.00	9	2,818	0.32%
2018/04/20	4	84.45	3	83.97	84.10	1	2,781	0.04%
2018/04/19	10	85.53	9	84.68	84.50	1	2,823	0.04%
2018/04/18	4	88.60	2	87.85	87.60	2	2,796	0.07%
2018/04/16	7	88.06	0	0.00	88.50	7	2,770	0.25%
2018/04/13	0	0.00	4	90.60	90.50	-4	2,746	-0.15%
2018/04/12	1	89.60	0	0.00	89.80	1	2,750	0.04%
2018/04/11	5	89.96	0	0.00	89.50	5	2,745	0.18%
2018/04/09	8	89.14	0	0.00	87.50	8	2,778	0.29%
2018/04/03	2	90.85	1	91.80	91.70	1	2,747	0.04%
2018/04/02	2	94.50	2	93.80	93.20	0	2,772	0.00%
2018/03/31	4	93.88	6	94.00	93.80	-2	2,815	-0.07%
2018/03/30	5	96.36	15	95.37	94.40	-10	2,830	-0.35%
2018/03/29	12	95.53	2	95.45	95.70	10	2,844	0.35%
2018/03/28	7	94.91	0	0.00	94.10	7	2,833	0.25%
2018/03/27	5	97.00	1	97.00	96.60	4	2,851	0.14%
2018/03/26	2	95.25	8	94.63	95.60	-6	2,946	-0.20%
2018/03/23	5	95.64	0	0.00	95.10	5	3,061	0.16%
2018/03/22	2	100.40	5	102.00	98.10	-3	3,053	-0.10%
2018/03/21	4	101.88	10	103.00	101.50	-6	3,027	-0.20%
2018/03/20	0	0.00	25	104.80	105.00	-25	2,991	-0.84%
2018/03/19	14	107.32	11	107.82	106.00	3	3,025	0.10%
2018/03/16	20	106.63	21	105.33	110.00	-1	3,068	-0.03%
2018/03/15	18	105.92	4	106.50	108.00	14	3,106	0.45%
2018/03/14	2	103.50	0	0.00	103.00	2	3,108	0.06%
2018/03/13	0	0.00	12	103.79	105.00	-12	3,203	-0.37%
2018/03/12	6	102.83	32	103.00	102.00	-26	3,292	-0.79%
2018/03/09	0	0.00	20	103.00	103.00	-20	3,384	-0.59%
2018/03/08	1	103.00	60	103.00	102.50	-59	3,408	-1.73%
2018/03/07	1	102.00	12	102.96	102.00	-11	3,449	-0.32%
2018/03/06	2	104.75	120	105.54	104.00	-118	3,500	-3.37%	大賣/鉅額交易
2018/03/05	1	106.00	40	105.84	105.50	-39	3,508	-1.11%
2018/03/02	3	104.83	1	105.00	104.00	2	3,521	0.06%
2018/03/01	1	109.50	4	109.13	109.50	-3	3,489	-0.09%
2018/02/27	0	0.00	10	109.75	109.50	-10	3,476	-0.29%
2018/02/26	2	109.25	5	110.50	109.50	-3	3,510	-0.09%
2018/02/23	1	111.00	15	109.77	111.00	-14	3,484	-0.40%
2018/02/22	2	105.00	13	105.85	107.00	-11	3,427	-0.32%
2018/02/21	0	0.00	10	104.25	106.50	-10	3,435	-0.29%
2018/02/12	2	103.00	1	102.50	102.00	1	3,415	0.03%
2018/02/09	1	100.50	3	100.43	101.00	-2	3,417	-0.06%
2018/02/08	0	0.00	5	101.00	99.30	-5	3,395	-0.15%
2018/02/06	7	96.57	0	0.00	95.40	7	3,387	0.21%
2018/02/05	8	100.25	8	99.93	100.50	0	3,360	0.00%
2018/02/02	3	105.33	10	106.25	105.00	-7	3,340	-0.21%
2018/02/01	3	105.67	14	104.64	107.50	-11	3,346	-0.33%
2018/01/31	0	0.00	5	102.00	102.50	-5	3,352	-0.15%
2018/01/30	6	103.92	12	104.83	103.00	-6	3,368	-0.18%
2018/01/29	2	105.00	14	103.07	106.50	-12	3,358	-0.36%
2018/01/24	2	101.00	0	0.00	101.50	2	3,406	0.06%
2018/01/23	3	99.90	3	100.83	100.50	0	3,434	0.00%
2018/01/22	2	101.00	3	100.83	101.50	-1	3,522	-0.03%
2018/01/19	8	99.15	7	99.97	99.10	1	3,508	0.03%
2018/01/18	3	104.17	18	105.06	103.50	-15	3,441	-0.44%
2018/01/17	15	105.00	2	103.25	103.00	13	3,398	0.38%
2018/01/16	0	0.00	14	111.57	110.00	-14	3,336	-0.42%
2018/01/15	6	111.75	16	113.06	113.00	-10	3,331	-0.30%
2018/01/12	6	105.17	36	108.21	109.00	-30	3,324	-0.90%
2018/01/10	4	102.63	0	0.00	102.00	4	3,310	0.12%
2018/01/09	1	101.50	2	102.00	103.50	-1	3,324	-0.03%
2018/01/08	6	103.00	9	103.83	103.00	-3	3,371	-0.09%
2018/01/05	18	104.14	2	104.50	102.50	16	3,374	0.47%
2018/01/04	13	104.04	24	105.27	105.50	-11	3,366	-0.33%
2018/01/03	9	105.33	48	105.45	104.50	-39	3,380	-1.15%
2018/01/02	19	103.03	20	102.45	104.00	-1	3,441	-0.03%