中美晶 (5483)-華南永昌-高雄券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
160.5
漲跌
▼3.0
漲幅
-1.83%
成交量
2,909張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	163.00	0	0.00	160.50	4	3,302	0.12%
2024/11/21	5	161.10	5	162.30	163.50	0	3,276	0.00%
2024/11/20	2	161.00	2	162.50	162.50	0	3,245	0.00%
2024/11/19	8	160.44	2	161.25	162.00	6	3,215	0.19%
2024/11/18	3	161.00	7	161.07	162.50	-4	3,163	-0.13%
2024/11/15	5	160.10	5	162.10	161.00	0	3,153	0.00%
2024/11/14	5	159.90	3	159.67	159.00	2	3,130	0.06%
2024/11/13	1	158.00	1	158.50	158.00	0	3,127	0.00%
2024/11/12	4.2	161.05	8	159.19	159.50	-3.8	3,126	-0.12%
2024/11/11	9	163.39	2	163.25	163.00	7	3,094	0.23%
2024/11/08	2	163.25	0	0.00	163.50	2	3,044	0.07%
2024/11/07	2	152.00	3	154.50	155.50	-1	2,950	-0.03%
2024/11/06	4	154.75	0	0.00	153.50	4	2,897	0.14%
2024/11/05	4	155.75	1	156.50	157.00	3	2,909	0.10%
2024/11/04	1	155.50	0	0.00	154.50	1	2,924	0.03%
2024/10/29	4.3	158.92	3	160.67	159.00	1.3	3,029	0.04%
2024/10/28	0	163.50	1	162.50	162.00	-1	3,060	-0.03%
2024/10/25	1	162.00	0	0.00	163.00	1	3,118	0.03%
2024/10/24	3	163.67	2	163.50	162.00	1	3,162	0.03%
2024/10/23	2	164.74	2	163.50	163.50	0	3,239	0.00%
2024/10/21	1	163.50	2	164.00	163.50	-1	3,370	-0.03%
2024/10/18	4	165.25	1	162.00	162.00	3	3,442	0.09%
2024/10/17	3	166.17	0	0.00	166.00	3	3,511	0.09%
2024/10/16	3	165.17	0	166.50	165.00	3	3,566	0.08%
2024/10/15	6.1	168.24	1	166.50	166.50	5.1	3,587	0.14%
2024/10/14	3	168.00	3	169.17	168.50	0	3,593	0.00%
2024/10/11	8	165.44	0	0.00	166.00	8	3,592	0.22%
2024/10/09	0	0.00	1	167.50	166.00	-1	3,571	-0.03%
2024/10/08	3.1	166.84	5	166.30	166.00	-1.9	3,573	-0.05%
2024/10/07	3	169.33	115.1	168.60	168.00	-112.1	3,587	-3.12%	大賣/鉅額交易
2024/10/04	43	171.52	1	170.00	170.00	42	3,585	1.17%
2024/10/01	36	174.85	1	175.50	176.00	35	3,556	0.98%
2024/09/30	0	0.00	4	176.75	177.00	-4	3,577	-0.11%
2024/09/27	48.1	175.30	3	175.67	175.00	45.1	3,614	1.25%
2024/09/26	4.5	175.22	2	175.75	173.00	2.5	3,660	0.07%
2024/09/25	0	0.00	3	176.50	176.00	-3	3,662	-0.08%
2024/09/24	7	172.21	1	174.00	172.00	6	3,608	0.17%
2024/09/23	8	176.31	0	0.00	175.50	8	3,506	0.23%
2024/09/20	10	180.95	0	0.00	178.50	10	3,469	0.29%
2024/09/19	6	183.08	1	185.00	181.50	5	3,449	0.14%
2024/09/18	3	184.17	1	185.00	184.00	2	3,439	0.06%
2024/09/16	0	0.00	1	185.00	186.00	-1	3,457	-0.03%
2024/09/12	1	183.00	3	183.50	184.50	-2	3,540	-0.06%
2024/09/11	7	181.43	0	0.00	180.50	7	3,550	0.20%
2024/09/10	1	186.00	2	185.51	184.00	-1	3,502	-0.03%
2024/09/06	1	189.00	0	0.00	189.00	1	3,514	0.03%
2024/09/04	3	190.67	4	190.25	189.00	-1	3,535	-0.03%
2024/09/03	0	0.00	3.5	198.00	196.50	-3.5	3,527	-0.10%
2024/09/02	1	197.00	0	0.00	198.00	1	3,563	0.03%
2024/08/30	1	195.00	3	198.50	199.00	-2	3,583	-0.06%
2024/08/29	0	0.00	1	195.01	198.00	-1	3,609	-0.03%
2024/08/28	2	196.50	1	198.00	196.50	1	3,686	0.03%
2024/08/27	1	197.50	3.5	197.43	199.00	-2.5	3,748	-0.07%
2024/08/26	1	199.00	1	199.00	199.00	0	3,796	0.00%
2024/08/23	2	198.50	0	0.00	200.00	2	3,827	0.05%
2024/08/22	0	199.50	0	0.00	201.50	0	3,842	0.00%
2024/08/21	1	193.50	2	196.50	198.50	-1	3,858	-0.03%
2024/08/20	1	195.00	1	195.00	195.50	0	3,869	0.00%
2024/08/19	1	190.00	1	192.50	194.50	0	3,950	0.00%
2024/08/16	0	0.00	1	191.50	190.50	-1	3,999	-0.03%
2024/08/15	1	190.00	2	189.25	188.50	-1	4,063	-0.02%
2024/08/14	4	189.50	5	191.70	190.00	-1	4,151	-0.02%
2024/08/13	2	188.00	4	188.38	186.50	-2	4,209	-0.05%
2024/08/12	3	187.00	4	188.50	188.00	-1	4,220	-0.02%
2024/08/09	0	0.00	1	187.50	186.50	-1	4,248	-0.02%
2024/08/08	3	182.67	3	183.17	183.50	0	4,263	0.00%
2024/08/07	3	179.83	3	180.50	186.00	0	4,326	0.00%
2024/08/06	2	183.50	2	178.75	181.00	0	4,333	0.00%
2024/08/05	5	181.50	11	179.68	182.00	-6	4,312	-0.14%
2024/08/02	12	193.63	4	193.38	191.50	8	4,258	0.19%
2024/08/01	6	196.33	3	198.33	198.50	3	4,283	0.07%
2024/07/31	9	192.89	4	196.75	192.50	5	4,295	0.12%
2024/07/30	7	192.71	6	193.92	198.00	1	4,293	0.02%
2024/07/29	3	198.33	3	201.67	195.00	0	4,267	0.00%
2024/07/26	5	197.51	7	201.14	199.50	-2	4,242	-0.05%
2024/07/23	6	214.42	3	214.83	215.50	3	4,175	0.07%
2024/07/22	6	220.08	8	216.44	215.50	-2	4,130	-0.05%
2024/07/19	6	227.42	2	229.00	225.00	4	4,067	0.10%
2024/07/18	3	221.67	9	224.01	230.00	-6	4,066	-0.15%
2024/07/17	3	226.50	2	227.50	223.50	1	3,999	0.03%
2024/07/16	7	228.93	1	228.50	227.50	6	4,031	0.15%
2024/07/15	2	232.50	6	233.17	233.00	-4	4,115	-0.10%
2024/07/12	4	227.38	4	230.75	232.50	0	4,145	0.00%
2024/07/11	0	0.00	3	229.17	231.00	-3	4,157	-0.07%
2024/07/10	0	0.00	4	228.13	229.00	-4	4,272	-0.09%
2024/07/09	1	223.00	6	224.00	225.50	-5	4,295	-0.12%
2024/07/08	1	220.00	5	222.50	224.50	-4	4,285	-0.09%
2024/07/05	4	220.63	5	222.50	224.00	-1	4,251	-0.02%
2024/07/04	3	217.01	13	220.42	222.00	-10	4,235	-0.24%
2024/07/03	6	215.75	42	215.11	217.00	-36	4,217	-0.85%
2024/07/02	11	219.63	5	220.80	217.00	6	4,160	0.14%
2024/07/01	4	219.63	8.2	221.80	222.00	-4.1	4,050	-0.10%
2024/06/28	3	217.50	3	218.33	217.50	0	4,044	0.00%
2024/06/27	5	219.10	1.1	221.83	218.00	4	4,159	0.09%
2024/06/26	3	217.83	9	220.44	221.50	-6	4,453	-0.14%
2024/06/25	3	213.33	5.8	216.70	218.00	-2.8	4,710	-0.06%
2024/06/24	2.1	213.78	18	215.61	213.50	-16	4,934	-0.32%
2024/06/21	5	213.00	5	215.10	214.00	0	5,046	0.00%
2024/06/20	1	211.50	3	215.17	215.50	-2	5,106	-0.04%
2024/06/19	6	215.50	8	214.94	210.50	-2	5,254	-0.04%
2024/06/18	2	212.00	4	213.37	214.00	-2	5,567	-0.04%
2024/06/17	2	209.75	2	211.50	212.50	0	6,185	0.00%
2024/06/14	4	210.75	3	210.50	210.50	1	6,672	0.01%
2024/06/13	4	212.25	6	212.00	211.50	-2	6,736	-0.03%
2024/06/12	5	211.60	6.1	211.50	212.50	-1.1	6,807	-0.02%
2024/06/11	4	208.75	17	210.32	210.00	-13	6,994	-0.19%
2024/06/07	10	212.10	6	210.33	209.50	4	7,164	0.06%
2024/06/06	10	212.60	4	212.25	212.00	6	7,245	0.08%
2024/06/05	3	212.33	10	213.95	213.50	-7	7,340	-0.10%
2024/06/04	7	211.93	4	213.25	212.50	3	7,787	0.04%
2024/06/03	5	209.60	6	212.92	214.00	-1	7,889	-0.01%
2024/05/31	5	204.40	7	206.50	208.50	-2	7,851	-0.03%
2024/05/30	5	200.30	9	203.17	205.50	-4	7,872	-0.05%
2024/05/29	6	203.00	7	203.71	203.00	-1	7,885	-0.01%
2024/05/28	1	204.00	0	0.00	205.00	1	7,951	0.01%
2024/05/27	1	203.00	3	204.83	205.50	-2	7,949	-0.03%
2024/05/24	6	199.17	5	200.70	202.50	1	7,948	0.01%
2024/05/23	6	200.92	9	202.61	201.50	-3	7,944	-0.04%
2024/05/22	1	199.02	3	202.17	202.50	-2	7,874	-0.03%
2024/05/21	2	198.75	2	198.50	199.00	0	7,822	0.00%
2024/05/20	2	198.25	4	198.63	199.00	-2	7,770	-0.03%
2024/05/17	5	194.00	6	196.33	195.50	-1	7,679	-0.01%
2024/05/16	2	191.00	3	191.50	191.50	-1	7,631	-0.01%
2024/05/15	6	190.25	4	190.38	191.00	2	7,680	0.03%
2024/05/14	1	189.51	1	189.50	189.00	0	7,778	0.00%
2024/05/13	7	190.71	1.2	189.80	189.00	5.8	7,797	0.07%
2024/05/10	3	193.33	6	192.33	194.50	-3	7,742	-0.04%
2024/05/09	2	193.00	3	194.33	194.00	-1	7,689	-0.01%
2024/05/08	2	192.25	6	192.25	193.00	-4	7,684	-0.05%
2024/05/07	7	195.29	2	193.50	194.00	5	7,657	0.07%
2024/05/06	4	194.25	7.3	194.57	197.00	-3.3	7,633	-0.04%
2024/05/03	3	193.67	0	0.00	192.50	3	7,644	0.04%
2024/05/02	0	193.58	2.5	194.30	196.00	-2.5	7,677	-0.03%
2024/04/30	3	194.83	1.2	195.42	195.50	1.8	7,715	0.02%
2024/04/29	6.1	193.43	1	194.00	194.50	5.1	7,770	0.07%
2024/04/26	0	192.50	3	193.00	192.50	-3	7,809	-0.04%
2024/04/25	2.2	191.82	4	192.25	191.50	-1.8	7,832	-0.02%
2024/04/24	5.5	193.92	5	195.00	194.00	0.5	7,903	0.01%
2024/04/23	8	189.81	2	189.75	188.50	6	7,969	0.08%
2024/04/22	6	189.83	8.2	190.14	188.50	-2.2	8,055	-0.03%
2024/04/19	8	193.94	12.2	194.03	192.00	-4.2	8,008	-0.05%
2024/04/18	22.2	199.71	2	199.00	199.50	20.2	7,978	0.25%
2024/04/17	1	203.00	4	203.00	202.00	-3	8,054	-0.04%
2024/04/16	18	201.45	18.2	201.66	199.00	-0.1	8,071	0.00%
2024/04/15	16.1	208.19	2	208.75	208.50	14.1	7,963	0.18%
2024/04/12	5.1	210.34	0.2	212.50	211.50	4.9	7,933	0.06%
2024/04/11	5.1	209.20	5.1	210.07	210.00	0	7,977	0.00%
2024/04/10	17.1	211.12	7	212.00	211.00	10.1	8,052	0.12%
2024/04/09	9.1	210.62	7.1	210.44	210.50	2	8,170	0.02%
2024/04/08	3	209.67	3	211.17	210.50	0	8,228	0.00%
2024/04/03	3	209.33	1	211.50	211.00	2	8,250	0.02%
2024/04/02	1.3	210.08	5.1	210.20	209.50	-3.9	8,294	-0.05%
2024/04/01	9	209.28	4.1	209.51	208.00	4.9	8,371	0.06%
2024/03/29	13.1	213.02	12.3	214.80	214.50	0.8	8,349	0.01%
2024/03/28	15.1	218.52	14.1	218.36	215.00	1	8,105	0.01%
2024/03/27	35.2	217.81	14	220.75	223.50	21.2	7,891	0.27%
2024/03/26	6	216.95	26	218.52	214.00	-20	7,710	-0.26%
2024/03/25	7.2	222.84	4	220.63	220.00	3.2	7,706	0.04%
2024/03/22	17.7	224.81	9.2	225.80	224.00	8.5	7,788	0.11%
2024/03/21	16.2	235.33	10	233.35	232.50	6.1	7,772	0.08%
2024/03/20	26.2	236.10	35	237.66	240.00	-8.8	7,614	-0.12%
2024/03/19	39.4	222.54	53	223.39	226.00	-13.6	7,048	-0.19%
2024/03/18	3	207.50	2	207.50	207.50	1	6,610	0.02%
2024/03/15	8.2	208.21	5	208.00	207.50	3.2	6,664	0.05%
2024/03/14	12.8	212.45	13	213.19	208.50	-0.2	6,596	0.00%
2024/03/13	7.2	216.83	10	219.35	215.50	-2.8	6,432	-0.04%
2024/03/12	13.8	211.56	12	211.63	214.50	1.8	6,260	0.03%
2024/03/11	8.5	210.92	5	209.90	209.00	3.5	6,205	0.06%
2024/03/08	39.5	215.16	53.8	214.89	209.00	-14.3	6,145	-0.23%
2024/03/07	7	199.14	11	199.82	200.50	-4	5,714	-0.07%
2024/03/06	6	196.33	6	196.42	197.00	0	5,628	0.00%
2024/03/05	3.2	194.31	6	195.58	197.00	-2.8	5,650	-0.05%
2024/03/04	2	191.75	9	193.39	193.50	-7	5,690	-0.12%
2024/03/01	4	189.00	6	189.75	189.50	-2	5,804	-0.03%
2024/02/29	10	186.90	4	186.00	185.50	6	5,752	0.10%
2024/02/27	0	0.00	2	189.25	186.00	-2	5,798	-0.03%
2024/02/26	2	187.25	3	188.67	188.00	-1	5,791	-0.02%
2024/02/23	2	189.00	7	187.64	187.00	-5	5,808	-0.09%
2024/02/22	2	187.25	5.6	187.99	188.50	-3.6	5,836	-0.06%
2024/02/21	3	185.00	5	186.30	185.50	-2	5,847	-0.03%
2024/02/20	9	184.44	4	186.13	186.00	5	5,879	0.09%
2024/02/19	8	183.75	3.1	185.17	184.50	5	5,904	0.08%
2024/02/16	9.6	182.09	10	183.75	184.00	-0.5	5,919	-0.01%
2024/02/15	8.1	186.61	6	185.33	184.00	2.1	5,927	0.03%
2024/02/05	6	190.42	1	191.50	192.00	5	5,864	0.09%
2024/02/02	7	191.71	9	191.22	191.00	-2	5,886	-0.03%
2024/02/01	5	192.10	3	191.50	191.50	2	5,896	0.03%
2024/01/31	0	0.00	10.8	192.31	192.00	-10.8	5,965	-0.18%
2024/01/30	4	193.50	3	192.50	192.50	1	5,984	0.02%
2024/01/29	2	192.00	5	193.70	194.00	-3	6,038	-0.05%
2024/01/26	5	193.50	3	193.00	192.50	2	6,078	0.03%
2024/01/25	3	197.82	11.8	195.51	195.00	-8.8	6,152	-0.14%
2024/01/24	1.2	201.16	4	202.88	203.50	-2.8	6,207	-0.04%
2024/01/23	3.1	196.70	4.2	199.05	201.00	-1.2	6,164	-0.02%
2024/01/22	6	197.83	5	195.50	196.00	1	6,117	0.02%
2024/01/19	5	195.80	4	196.88	197.50	1	6,077	0.02%
2024/01/18	8	191.19	12	192.25	195.50	-4	6,074	-0.07%
2024/01/17	7	192.36	10.1	192.90	191.00	-3.1	5,984	-0.05%
2024/01/16	11	197.32	5	194.80	196.00	6	5,862	0.10%
2024/01/15	6	200.25	11.1	199.82	201.00	-5.1	5,754	-0.09%
2024/01/12	10	197.95	11	198.73	200.00	-1	5,744	-0.02%
2024/01/11	9	200.28	9	200.17	200.00	0	5,675	0.00%
2024/01/10	5	191.90	5	194.10	196.50	0	5,572	0.00%
2024/01/09	5	192.60	7	193.57	193.00	-2	5,525	-0.04%
2024/01/08	6	191.75	5	190.00	192.50	1	5,490	0.02%
2024/01/05	7.3	191.01	8.5	190.29	191.50	-1.2	5,465	-0.02%
2024/01/04	7.2	192.19	1	195.50	191.50	6.2	5,417	0.11%
2024/01/03	11.3	194.99	6	194.17	193.00	5.3	5,373	0.10%
2024/01/02	4	194.63	4.7	195.72	201.00	-0.7	5,226	-0.01%
2023/12/29	4.8	193.54	1	194.50	196.00	3.8	5,147	0.07%
2023/12/28	2.2	196.32	2.6	196.73	196.00	-0.4	5,112	-0.01%
2023/12/27	14.1	203.86	12.8	200.57	200.50	1.3	5,047	0.03%
2023/12/26	8.1	201.09	13.9	202.75	207.50	-5.8	4,939	-0.12%
2023/12/25	6.2	197.34	4	198.50	198.50	2.2	4,817	0.05%
2023/12/22	5.5	197.86	4	198.25	199.00	1.5	4,744	0.03%
2023/12/21	8.2	195.55	7	197.86	198.50	1.2	4,666	0.03%
2023/12/20	8.9	199.03	2	199.75	198.00	6.9	4,595	0.15%
2023/12/19	11.3	197.46	11	198.59	200.50	0.3	4,467	0.01%
2023/12/18	7.4	198.28	21	201.33	200.50	-13.6	4,314	-0.32%
2023/12/15	4.2	195.52	16.1	196.88	197.50	-11.9	4,171	-0.28%
2023/12/14	8.5	188.28	9.4	190.19	191.50	-0.9	3,986	-0.02%
2023/12/13	8.5	189.25	14.2	187.80	187.50	-5.7	3,933	-0.14%
2023/12/12	5.3	186.29	29	190.33	190.50	-23.7	3,934	-0.60%
2023/12/11	6	184.67	6	185.67	185.50	0	3,931	0.00%
2023/12/08	2.2	185.52	5	185.10	184.50	-2.8	3,926	-0.07%
2023/12/07	5.5	184.41	3.3	186.06	183.50	2.2	3,939	0.06%
2023/12/06	3.8	181.53	7	184.50	184.50	-3.2	3,910	-0.08%
2023/12/05	10.3	180.78	13.3	180.50	180.50	-3	3,885	-0.08%
2023/12/04	9.4	183.96	6	183.00	183.00	3.4	3,840	0.09%
2023/12/01	7	183.29	2	184.50	184.50	5	3,828	0.13%
2023/11/30	3.6	183.71	7	185.29	183.00	-3.5	3,797	-0.09%
2023/11/29	5.1	183.63	5.1	185.10	185.00	0	3,750	0.00%
2023/11/28	8	182.19	7	183.29	182.00	1	3,641	0.03%
2023/11/27	4	178.75	1	177.00	177.50	3	3,479	0.09%
2023/11/24	6	176.75	5.1	177.43	179.00	0.9	3,449	0.03%
2023/11/22	8	174.31	2	173.25	173.50	6	3,373	0.18%
2023/11/21	9	175.72	9	175.11	175.00	0	3,346	0.00%
2023/11/20	9	176.89	10	174.65	175.00	-1	3,336	-0.03%
2023/11/17	7	176.43	4	177.63	177.50	3	3,321	0.09%
2023/11/16	5	174.00	6	175.83	176.50	-1	3,282	-0.03%
2023/11/15	11	174.23	8	175.50	174.00	3	3,243	0.09%
2023/11/14	7.1	174.28	8	174.19	173.50	-0.9	3,212	-0.03%
2023/11/13	9	176.33	6	177.08	175.50	3	3,173	0.09%
2023/11/10	1	175.50	3	173.83	175.00	-2	3,157	-0.06%
2023/11/09	2	171.75	3	172.00	172.50	-1	3,140	-0.03%
2023/11/08	5.1	173.97	5	173.50	172.50	0.1	3,184	0.00%
2023/11/07	6	173.67	2	174.75	175.00	4	3,141	0.13%
2023/11/06	3	173.83	4.1	175.62	175.00	-1.1	3,148	-0.03%
2023/11/03	0	0.00	3	172.83	173.00	-3	3,136	-0.10%
2023/11/02	7	170.21	9	171.22	173.00	-2	3,191	-0.06%
2023/11/01	3	164.67	17.5	167.63	170.00	-14.5	3,118	-0.46%
2023/10/31	5	164.90	10.1	163.84	163.50	-5.1	3,015	-0.17%
2023/10/30	5	162.30	7.1	164.38	164.50	-2.1	3,108	-0.07%
2023/10/27	5	160.60	1	161.00	161.50	4	3,136	0.13%
2023/10/26	10	160.05	5	160.10	159.00	5	3,209	0.16%
2023/10/25	2	162.00	0.1	163.00	162.50	1.9	3,262	0.06%
2023/10/24	2.4	161.11	1	162.50	161.00	1.4	3,337	0.04%
2023/10/23	5	160.50	2	161.75	161.50	3	3,490	0.09%
2023/10/20	5	161.00	23	161.50	161.50	-18	3,591	-0.50%
2023/10/19	4.6	161.93	6	161.75	162.50	-1.4	3,703	-0.04%
2023/10/18	5	164.80	9	164.50	163.50	-4	3,798	-0.11%
2023/10/17	2	167.25	1	166.50	166.00	1	3,867	0.03%
2023/10/16	3	164.67	7.3	165.86	166.00	-4.3	4,055	-0.10%
2023/10/13	4.3	165.35	3	166.00	166.00	1.3	4,216	0.03%
2023/10/12	6	164.50	6.5	166.23	166.50	-0.5	4,350	-0.01%
2023/10/11	5	163.30	5	164.30	164.50	0	4,611	0.00%
2023/10/06	4	160.88	3	161.50	161.50	1	4,943	0.02%
2023/10/05	6	159.67	20.8	159.80	162.00	-14.8	5,309	-0.28%
2023/10/04	4	158.75	6	159.33	159.00	-2	5,327	-0.04%
2023/10/03	4	160.88	3	161.50	161.00	1	5,300	0.02%
2023/09/28	4.5	157.11	10	157.35	157.00	-5.5	5,299	-0.10%
2023/09/27	2.5	156.39	4	157.25	157.00	-1.6	5,305	-0.03%
2023/09/26	5	159.50	0	0.00	157.00	5	5,314	0.09%
2023/09/25	3	159.67	3	160.33	160.50	0	5,316	0.00%
2023/09/22	5	158.21	4	158.25	160.00	1	5,350	0.02%
2023/09/21	11	160.50	0	0.00	158.00	11	5,345	0.21%
2023/09/20	5	161.90	2	163.75	162.00	3	5,322	0.06%
2023/09/19	5	165.10	5	163.70	163.50	0	5,329	0.00%
2023/09/18	1	164.50	4.1	165.00	165.00	-3.1	5,339	-0.06%
2023/09/15	24	166.29	7	166.29	166.50	17	5,428	0.31%
2023/09/14	13.1	163.43	5.2	165.44	164.00	7.8	5,382	0.15%
2023/09/13	1	161.00	7	161.50	161.00	-6	5,290	-0.11%
2023/09/12	1	162.00	8	159.81	161.00	-7	5,355	-0.13%
2023/09/11	1	158.00	6	157.50	157.00	-5	5,353	-0.09%
2023/09/08	15.1	156.27	7.1	155.94	155.50	8	5,383	0.15%
2023/09/07	10	158.70	12	159.75	158.00	-2	5,393	-0.04%
2023/09/06	6.1	159.08	5	159.00	158.50	1.1	5,367	0.02%
2023/09/05	4.1	159.49	2	160.00	160.00	2.1	5,363	0.04%
2023/09/04	6	158.42	5	160.10	160.00	1	5,371	0.02%
2023/09/01	4	156.88	13	158.27	158.50	-9	5,370	-0.17%
2023/08/31	12	156.88	4	157.50	156.50	8	5,404	0.15%
2023/08/30	5	156.30	7.2	156.58	156.50	-2.2	5,424	-0.04%
2023/08/29	3	155.00	2	155.50	155.50	1	5,451	0.02%
2023/08/28	1	153.00	5	154.40	154.50	-4	5,477	-0.07%
2023/08/25	5	152.70	9	152.83	152.50	-4	5,505	-0.07%
2023/08/24	4	155.75	6	154.25	154.50	-2	5,537	-0.04%
2023/08/23	4	153.88	4	155.13	155.00	0	5,562	0.00%
2023/08/22	7	153.64	8	153.44	153.00	-1	5,614	-0.02%
2023/08/21	4	154.25	2	153.50	153.50	2	5,652	0.04%
2023/08/18	8	155.13	4	155.38	154.00	4	5,687	0.07%
2023/08/17	3.2	152.07	9	154.83	156.50	-5.8	5,682	-0.10%
2023/08/16	5	150.60	16	151.97	152.00	-11	5,669	-0.19%
2023/08/15	8	154.19	8	154.38	153.00	0	5,663	0.00%
2023/08/14	7.1	153.17	5	153.30	154.50	2.1	5,662	0.04%
2023/08/11	7.1	159.15	1	159.00	157.50	6.1	5,620	0.11%
2023/08/10	7.1	158.29	7	158.21	158.50	0.1	5,613	0.00%
2023/08/09	11.2	159.73	2	159.50	160.00	9.2	5,595	0.16%
2023/08/08	17.1	161.97	2	161.25	161.50	15.1	5,567	0.27%
2023/08/07	4.1	166.88	30	167.35	167.50	-25.9	5,498	-0.47%
2023/08/04	4	163.63	7.1	164.96	165.50	-3.1	5,469	-0.06%
2023/08/02	33.7	165.25	4	163.13	163.00	29.7	5,465	0.54%
2023/08/01	7	171.14	3	169.00	168.50	4	5,424	0.07%
2023/07/31	3	171.67	11	172.32	171.50	-8	5,375	-0.15%
2023/07/28	9	170.61	9	171.72	171.00	0	5,311	0.00%
2023/07/27	6.2	169.29	6	169.42	169.50	0.2	5,230	0.00%
2023/07/26	24	169.88	3	171.00	165.50	21	5,150	0.41%
2023/07/25	15	176.07	16.2	176.01	175.50	-1.2	4,990	-0.02%
2023/07/24	14	180.21	3	181.83	180.50	11	4,881	0.23%
2023/07/21	12.1	178.15	8	180.13	180.00	4.1	4,755	0.09%
2023/07/20	3	180.33	11.1	182.41	181.50	-8.1	4,673	-0.17%
2023/07/19	9.1	183.30	22.2	184.51	179.00	-13.1	4,567	-0.29%
2023/07/18	8	181.63	6.1	182.84	183.00	1.9	4,378	0.04%
2023/07/17	26	182.23	6	184.42	182.00	20	4,233	0.47%
2023/07/14	13	181.65	35.1	183.90	185.00	-22.1	4,107	-0.54%
2023/07/13	19.2	178.41	26.5	179.01	177.50	-7.3	3,826	-0.19%
2023/07/12	11	170.77	41.3	170.26	176.50	-30.3	3,439	-0.88%
2023/07/11	1	161.51	6	162.00	162.50	-5	3,081	-0.16%
2023/07/10	4	160.13	8.1	159.51	160.00	-4.1	3,063	-0.13%
2023/07/07	5	160.30	2	159.00	159.00	3	3,079	0.10%
2023/07/06	10.2	161.31	9	160.94	161.00	1.2	3,086	0.04%
2023/07/05	3.1	162.34	5	161.90	161.50	-1.9	3,110	-0.06%
2023/07/04	3.1	162.00	7	161.50	161.50	-3.9	3,100	-0.13%
2023/07/03	2.1	162.27	2	162.50	162.50	0.1	3,123	0.00%
2023/06/30	1	161.00	1.2	160.58	161.50	-0.2	3,136	-0.01%
2023/06/29	0	0.00	1.1	159.50	159.00	-1.1	3,114	-0.03%
2023/06/28	4	158.75	2	158.00	158.00	2	3,117	0.07%
2023/06/27	7.1	157.73	8	158.88	157.50	-0.9	3,127	-0.03%
2023/06/26	5.2	155.21	10	157.30	157.00	-4.8	3,104	-0.15%
2023/06/21	6.1	158.24	3	156.83	156.00	3.1	3,097	0.10%
2023/06/20	3.1	161.50	0	0.00	160.50	3.1	3,024	0.10%
2023/06/19	6	163.25	3.2	162.13	162.00	2.8	3,062	0.09%
2023/06/16	8	162.75	11	163.91	164.00	-3	3,044	-0.10%
2023/06/15	6	160.50	5	161.50	161.50	1	3,018	0.03%
2023/06/14	6	160.17	9	160.00	160.00	-3	3,166	-0.09%
2023/06/13	3.1	158.85	6	159.42	159.50	-3	3,155	-0.09%
2023/06/12	9	157.11	4	157.38	157.00	5	3,149	0.16%
2023/06/09	4.1	156.50	9	157.11	156.50	-5	3,167	-0.16%
2023/06/08	5	157.60	9	156.50	156.00	-4	3,152	-0.13%
2023/06/07	3	157.67	17	158.21	159.00	-14	3,186	-0.44%
2023/06/06	6.2	158.06	5	156.50	157.00	1.2	3,200	0.04%
2023/06/05	0	0.00	2	160.50	160.00	-2	3,184	-0.06%
2023/06/02	5	156.90	5	157.70	158.00	0	3,186	0.00%
2023/06/01	9	157.39	12	156.58	157.00	-3	3,168	-0.09%
2023/05/31	3.1	159.33	8	159.44	159.00	-4.9	3,155	-0.16%
2023/05/30	2	158.75	3	159.50	159.00	-1	3,136	-0.03%
2023/05/29	3.1	159.50	6	159.83	159.50	-2.9	3,164	-0.09%
2023/05/26	17	158.35	4	158.50	158.50	13	3,150	0.41%
2023/05/25	9.1	155.95	8.1	156.75	156.50	1.1	3,128	0.03%
2023/05/24	4	153.88	10	155.15	155.50	-6	3,096	-0.19%
2023/05/23	5	153.00	3.1	153.85	153.00	1.9	3,068	0.06%
2023/05/22	11	150.73	6	152.58	153.00	5	3,047	0.16%
2023/05/19	5	152.30	0	0.00	151.00	5	3,023	0.17%
2023/05/18	6	151.83	3.2	153.17	152.50	2.8	3,002	0.09%
2023/05/17	4	149.38	9	150.44	150.50	-5	2,987	-0.17%
2023/05/16	11	149.64	2	150.00	148.50	9	2,967	0.30%
2023/05/15	1	148.50	6	148.58	148.50	-5	2,944	-0.17%
2023/05/12	4.1	146.79	1.2	147.83	147.00	2.9	2,956	0.10%
2023/05/11	9	148.28	4	147.50	146.50	5	2,950	0.17%
2023/05/10	4	150.63	2	151.50	151.00	2	2,928	0.07%
2023/05/09	7	152.50	1	151.50	151.00	6	2,947	0.20%
2023/05/08	3	153.34	11	153.77	154.50	-8	2,946	-0.27%
2023/05/05	2	147.00	1	148.00	148.00	1	2,897	0.03%
2023/05/04	4	145.63	3	145.50	145.00	1	2,945	0.03%
2023/05/03	12.1	147.54	9	147.33	147.00	3.1	2,980	0.10%
2023/05/02	7	149.00	5	150.00	150.00	2	3,042	0.07%
2023/04/28	1	148.50	1.1	148.00	147.50	-0.1	3,118	0.00%
2023/04/27	6.1	143.51	3	145.83	146.50	3.1	3,122	0.10%
2023/04/26	3	144.00	4	143.63	144.50	-1	3,125	-0.03%
2023/04/25	5	145.30	1	143.50	144.00	4	3,132	0.13%
2023/04/24	3	147.83	2	148.25	148.00	1	3,116	0.03%
2023/04/21	6	150.42	10	149.75	149.00	-4	3,251	-0.12%
2023/04/20	6	151.00	7	150.43	149.00	-1	3,261	-0.03%
2023/04/19	3	153.50	0	0.00	151.50	3	3,293	0.09%
2023/04/18	7	154.36	9	153.50	153.00	-2	3,307	-0.06%
2023/04/17	8	155.63	6	155.00	155.00	2	3,310	0.06%
2023/04/14	1	156.00	7	155.36	155.50	-6	3,329	-0.18%
2023/04/13	4.1	155.12	9.1	154.50	154.00	-5	3,363	-0.15%
2023/04/12	10	156.45	0	0.00	156.00	10	3,362	0.30%
2023/04/11	1.1	156.59	3	158.00	157.00	-1.9	3,357	-0.06%
2023/04/10	20	157.23	17	158.24	156.50	3	3,374	0.09%
2023/04/07	1	153.51	3	154.50	154.50	-2	3,330	-0.06%
2023/04/06	10	154.10	6	153.17	152.50	4	3,321	0.12%
2023/03/31	6	156.92	4	156.88	156.00	2	3,311	0.06%
2023/03/30	2	155.75	6	156.50	156.50	-4	3,324	-0.12%
2023/03/29	1	155.00	0	0.00	153.50	1	3,355	0.03%
2023/03/28	7	155.43	3	154.50	154.00	4	3,451	0.12%
2023/03/27	7	156.64	6.1	157.57	157.00	0.9	3,461	0.03%
2023/03/24	5	155.90	4	156.38	156.50	1	3,506	0.03%
2023/03/23	7	154.93	3	155.33	155.50	4	3,508	0.11%
2023/03/22	14	154.00	12	153.96	154.00	2	3,486	0.06%
2023/03/21	4	152.88	1	153.00	152.50	3	3,432	0.09%
2023/03/20	13.1	152.35	3	152.00	152.00	10.1	3,439	0.29%
2023/03/17	29	156.14	6	155.00	154.00	23	3,404	0.68%
2023/03/16	2	157.25	7	158.71	159.00	-5	3,238	-0.15%
2023/03/15	0	0.00	1	158.00	157.50	-1	3,260	-0.03%
2023/03/14	6	154.58	1	153.50	153.50	5	3,248	0.15%
2023/03/13	3	155.50	3	156.83	157.00	0	3,238	0.00%
2023/03/10	16.1	157.84	5	156.30	156.00	11.1	3,232	0.34%
2023/03/09	3	162.33	5	162.30	162.00	-2	3,243	-0.06%
2023/03/08	0	161.00	0	0.00	162.00	0	3,232	0.00%
2023/03/07	4.1	160.65	4	161.25	161.50	0.1	3,229	0.00%
2023/03/06	4	159.50	1	159.50	159.50	3	3,222	0.09%
2023/03/03	3	159.33	6	158.67	158.00	-3	3,214	-0.09%
2023/03/02	1	158.00	1	159.00	158.50	0	3,239	0.00%
2023/03/01	6.1	154.34	3	156.33	159.50	3.1	3,243	0.09%
2023/02/24	11	162.00	3	159.17	159.00	8	3,199	0.25%
2023/02/23	3.5	161.43	2	162.50	164.50	1.5	3,185	0.05%
2023/02/22	7	158.86	13	159.35	160.00	-6	3,228	-0.19%
2023/02/21	4	161.88	1	161.50	161.50	3	3,301	0.09%
2023/02/20	4	160.64	3	162.00	161.50	1	3,438	0.03%
2023/02/17	2	160.25	3	161.17	161.00	-1	3,612	-0.03%
2023/02/16	2	159.00	6	161.17	162.00	-4	3,714	-0.11%
2023/02/15	6.1	159.81	5	158.20	157.50	1.1	3,886	0.03%
2023/02/14	5	161.20	3	161.50	161.50	2	3,988	0.05%
2023/02/13	3.1	161.00	4	161.38	162.00	-0.9	4,029	-0.02%
2023/02/10	5	164.60	5	162.90	163.00	0	4,154	0.00%
2023/02/09	1	163.50	3	165.33	166.00	-2	4,266	-0.05%
2023/02/08	0.7	164.11	4	165.13	165.00	-3.3	4,329	-0.08%
2023/02/07	4.5	162.61	4	162.75	163.00	0.5	4,319	0.01%
2023/02/06	9.2	161.74	9	160.56	159.50	0.2	4,351	0.00%
2023/02/03	3	166.00	9	165.89	165.50	-6	4,322	-0.14%
2023/02/02	0	0.00	9	167.39	168.00	-9	4,322	-0.21%
2023/02/01	7	164.57	8	165.13	165.00	-1	4,318	-0.02%
2023/01/31	0	0.00	8.1	161.77	162.50	-8.1	4,290	-0.19%
2023/01/30	20	160.65	13	160.81	160.50	7	4,233	0.16%
2023/01/17	6	156.17	3	155.17	156.00	3	4,179	0.07%
2023/01/16	7	157.00	2	156.75	155.50	5	4,230	0.12%
2023/01/13	6	156.83	5	155.60	155.00	1	4,252	0.02%
2023/01/12	4	157.62	8	157.94	156.50	-4	4,267	-0.09%
2023/01/11	7	161.07	62.1	160.91	161.50	-55.1	4,273	-1.29%
2023/01/10	8	155.50	26.1	156.83	156.50	-18	4,166	-0.43%
2023/01/09	35.1	155.59	53	153.98	156.00	-18	4,184	-0.43%
2023/01/06	22	149.34	7	149.36	150.50	15	4,186	0.36%
2023/01/05	5	146.10	19	146.37	146.50	-14	4,272	-0.33%
2023/01/04	48	145.74	1	145.52	145.00	47	4,313	1.09%
2023/01/03	3	141.50	1	145.41	145.50	2	4,428	0.04%
2022/12/30	0	140.50	4	140.63	139.50	-4	4,437	-0.09%
2022/12/29	3	137.33	3	139.00	138.50	0	4,461	0.00%
2022/12/28	3	140.99	9	138.56	138.00	-6	4,519	-0.13%
2022/12/27	2	145.50	1	144.00	143.50	1	4,532	0.02%
2022/12/26	2	143.50	5.1	143.01	143.00	-3.1	4,613	-0.07%
2022/12/23	4	142.00	3.1	143.16	143.50	0.9	4,740	0.02%
2022/12/22	2	146.00	1	146.50	145.50	1	4,824	0.02%
2022/12/21	4	145.13	4.2	143.83	143.00	-0.1	4,939	0.00%
2022/12/20	11	149.41	4	145.25	144.00	7	5,049	0.14%
2022/12/19	5	151.90	3	153.00	153.50	2	5,032	0.04%
2022/12/16	11	154.59	8	154.19	153.50	3	5,039	0.06%
2022/12/15	3	157.17	3	158.17	158.50	0	4,993	0.00%
2022/12/14	2	155.00	7	156.36	157.00	-5	5,017	-0.10%
2022/12/13	1	155.00	0	0.00	153.00	1	5,036	0.02%
2022/12/12	3.1	152.67	10	153.10	153.50	-7	5,053	-0.14%
2022/12/09	9	155.78	3	154.50	154.50	6	5,071	0.12%
2022/12/08	5	154.10	3	155.33	155.50	2	5,073	0.04%
2022/12/07	7.1	155.56	6.1	155.14	155.00	1	5,069	0.02%
2022/12/06	9	159.83	3.1	158.52	158.50	5.9	5,068	0.12%
2022/12/05	4	162.13	3.3	162.85	162.00	0.7	5,107	0.01%
2022/12/02	3	160.83	1	161.50	161.50	2	5,158	0.04%
2022/12/01	3	161.50	3	162.00	161.00	0	5,195	0.00%
2022/11/30	1	156.50	3	158.33	159.00	-2	5,157	-0.04%
2022/11/29	7	155.71	2	156.50	156.00	5	5,186	0.10%
2022/11/28	11	155.09	3	157.83	158.00	8	5,196	0.15%
2022/11/25	9	160.00	5	160.00	158.00	4	5,199	0.08%
2022/11/24	10	160.45	2	161.00	160.50	8	5,219	0.15%
2022/11/23	14	158.43	2	159.50	159.50	12	5,266	0.23%
2022/11/22	16	156.91	2	157.50	158.50	14	5,298	0.26%
2022/11/21	6.1	158.24	0	0.00	157.00	6.1	5,321	0.11%
2022/11/18	9	158.56	10.1	158.98	156.50	-1.1	5,346	-0.02%
2022/11/17	1.1	159.59	1	161.94	162.00	0.1	5,279	0.00%
2022/11/16	17.1	160.09	22	160.50	162.00	-4.9	5,259	-0.09%
2022/11/15	1	157.50	32	159.22	162.00	-31	5,155	-0.60%
2022/11/14	6	155.50	6	155.00	155.50	0	5,060	0.00%
2022/11/11	22	156.52	26.1	156.63	155.00	-4.1	5,034	-0.08%
2022/11/10	14	144.46	20	145.73	147.00	-6	4,979	-0.12%
2022/11/09	25	141.00	1	142.00	142.00	24	4,940	0.49%
2022/11/08	12	139.83	9.2	141.08	139.00	2.8	4,940	0.06%
2022/11/07	9.1	133.67	9	135.61	137.50	0.1	4,873	0.00%
2022/11/04	14.1	129.39	12	130.17	130.50	2.1	4,890	0.04%
2022/11/03	3	124.17	5	126.80	127.50	-2	4,889	-0.04%
2022/11/02	10	128.35	0	0.00	127.00	10	4,998	0.20%
2022/11/01	2	124.50	3	125.50	125.50	-1	5,005	-0.02%
2022/10/31	6	123.42	11	124.00	124.00	-5	5,223	-0.10%
2022/10/28	4	123.13	5	121.70	121.50	-1	5,237	-0.02%
2022/10/27	7	124.64	7	125.00	125.50	0	5,201	0.00%
2022/10/26	1	121.50	5	121.20	121.50	-4	5,210	-0.08%
2022/10/25	5	121.50	0	0.00	120.50	5	5,208	0.10%
2022/10/24	15	124.67	15	122.97	122.00	0	5,200	0.00%
2022/10/21	6	121.17	3	121.33	121.00	3	5,162	0.06%
2022/10/20	1	120.00	13	119.46	121.50	-12	5,159	-0.23%
2022/10/19	7	123.64	0	0.00	120.50	7	5,171	0.14%
2022/10/18	1	122.50	1	123.00	122.50	0	5,159	0.00%
2022/10/14	4	121.50	2	122.25	121.50	2	5,266	0.04%
2022/10/13	2	118.25	2	116.25	117.00	0	5,300	0.00%
2022/10/12	4	122.88	4	123.38	123.00	0	5,252	0.00%
2022/10/11	6.2	123.58	1.3	123.85	122.00	4.9	5,282	0.09%
2022/10/07	15	132.83	4	132.50	131.00	11	5,208	0.21%
2022/10/06	2	134.25	1	136.00	136.50	1	5,207	0.02%
2022/10/05	3.1	137.29	16	136.63	135.50	-12.9	5,209	-0.25%
2022/10/04	7	132.07	3	133.83	133.00	4	5,177	0.08%
2022/10/03	11	126.77	9	128.44	129.00	2	5,154	0.04%
2022/09/30	15	126.13	5	129.10	131.00	10	5,141	0.19%
2022/09/29	6.1	132.06	5	132.20	131.00	1.1	5,093	0.02%
2022/09/28	10	135.99	19	132.08	132.00	-9	5,042	-0.18%
2022/09/27	12.2	139.70	2	139.25	140.50	10.2	4,938	0.21%
2022/09/26	7.1	150.48	4.1	147.79	148.50	3	4,850	0.06%
2022/09/23	0	0.00	5	158.00	157.00	-5	4,901	-0.10%
2022/09/22	1	155.50	3	156.33	156.50	-2	4,893	-0.04%
2022/09/21	2	158.00	0	0.00	157.00	2	4,917	0.04%
2022/09/20	2.1	160.29	5	162.90	161.50	-2.9	4,902	-0.06%
2022/09/19	1	159.50	7	160.21	159.50	-6	4,929	-0.12%
2022/09/16	10	161.70	12	161.33	160.50	-2	4,974	-0.04%
2022/09/15	5	165.50	2	164.00	164.00	3	5,015	0.06%
2022/09/14	5	163.40	3	165.33	165.00	2	5,091	0.04%
2022/09/13	14	169.46	2	167.75	167.00	12	5,132	0.23%
2022/09/12	0	0.00	12	167.63	168.50	-12	5,211	-0.23%
2022/09/08	23	163.72	23.1	163.74	163.50	-0.1	5,360	0.00%
2022/09/07	8.1	159.19	4	159.38	158.50	4.1	5,372	0.08%
2022/09/06	3	161.67	5	163.00	163.50	-2	5,371	-0.04%
2022/09/05	10	162.75	6	161.58	162.00	4	5,435	0.07%
2022/09/02	9	165.33	17	166.85	166.00	-8	5,510	-0.15%
2022/09/01	11	164.86	3	164.17	164.50	8	5,499	0.15%
2022/08/31	2.1	167.00	1	168.00	167.50	1.1	5,561	0.02%
2022/08/30	4	163.13	4	165.00	168.00	0	5,559	0.00%
2022/08/29	7	160.50	3	161.33	161.00	4	5,496	0.07%
2022/08/26	4	167.25	2	166.00	166.50	2	5,514	0.04%
2022/08/25	7	167.00	24	166.69	167.00	-17	5,535	-0.31%
2022/08/24	2	166.25	2	164.50	164.00	0	5,560	0.00%
2022/08/23	12.1	162.14	9.1	163.77	166.00	3	5,648	0.05%
2022/08/22	3	163.84	8	165.31	164.50	-5	5,753	-0.09%
2022/08/19	12	167.75	14	167.64	166.00	-2	5,751	-0.03%
2022/08/18	13	167.27	4	167.50	169.00	9	5,698	0.16%
2022/08/17	3	164.51	15	167.10	167.50	-12	5,659	-0.21%
2022/08/16	5	163.70	7	163.64	163.00	-2	5,586	-0.04%
2022/08/15	8	160.00	3	161.50	160.00	5	5,515	0.09%
2022/08/12	1.1	162.45	2.2	161.30	161.50	-1.1	5,470	-0.02%
2022/08/11	8.3	161.64	5	161.30	161.00	3.3	5,467	0.06%
2022/08/10	6.5	155.73	2	156.00	156.50	4.5	5,418	0.08%
2022/08/09	6	153.92	10	155.25	155.50	-4	5,402	-0.07%
2022/08/08	4	148.88	4	149.63	151.50	0	5,417	0.00%
2022/08/05	12.5	144.41	23.1	147.57	149.00	-10.5	5,544	-0.19%
2022/08/04	1	137.50	6	137.58	139.00	-5	5,368	-0.09%
2022/08/03	4	138.38	2	138.50	138.00	2	5,406	0.04%
2022/08/02	6.1	138.00	4	137.50	138.00	2.1	5,432	0.04%
2022/08/01	5	141.70	5	141.70	141.50	0	5,424	0.00%
2022/07/29	4	143.50	1	142.50	142.50	3	5,481	0.05%
2022/07/28	6	143.25	4	142.00	142.00	2	5,588	0.04%
2022/07/27	8	140.88	6	142.33	143.00	2	5,713	0.04%
2022/07/26	6	143.58	4	141.50	141.50	2	5,703	0.04%
2022/07/25	3	144.50	20	144.58	145.00	-17	5,727	-0.30%
2022/07/22	26	146.13	7	146.64	146.00	19	5,808	0.33%
2022/07/21	6	144.25	8	144.31	145.50	-2	5,817	-0.03%
2022/07/20	11	141.77	17	142.24	142.00	-6	5,829	-0.10%
2022/07/19	20.1	138.23	11	139.00	139.00	9.1	5,823	0.16%
2022/07/18	14.1	143.50	1.1	143.00	144.50	13	5,848	0.22%
2022/07/15	2	139.50	2	142.00	141.00	0	5,809	0.00%
2022/07/14	3	138.83	0	0.00	138.00	3	5,776	0.05%
2022/07/13	2	139.25	0	0.00	138.50	2	5,750	0.03%
2022/07/12	2	138.50	4	136.13	136.50	-2	5,740	-0.03%
2022/07/11	2	141.25	5	142.00	141.00	-3	5,750	-0.05%
2022/07/08	5	141.20	5.1	141.79	140.50	-0.1	5,736	0.00%
2022/07/07	9	136.67	9	138.33	138.50	0	5,719	0.00%
2022/07/06	5	135.60	4	133.25	133.00	1	5,828	0.02%
2022/07/05	2	139.00	0	0.00	138.00	2	5,852	0.03%
2022/07/04	1	136.50	2	137.00	137.50	-1	5,854	-0.02%
2022/07/01	5.1	138.00	8	136.44	139.00	-2.9	5,867	-0.05%
2022/06/30	3.1	142.34	1	141.50	141.00	2.1	5,781	0.04%
2022/06/29	3	143.33	3	146.17	145.50	0	5,775	0.00%
2022/06/28	3	148.17	5	146.60	146.50	-2	5,780	-0.03%
2022/06/27	8	150.56	6	151.83	152.00	2	5,782	0.03%
2022/06/24	3	145.50	10	146.75	147.00	-7	5,751	-0.12%
2022/06/23	3	140.83	3	141.50	143.50	0	5,748	0.00%
2022/06/22	7	146.21	22	145.39	143.00	-15	5,747	-0.26%
2022/06/21	2	142.75	13	144.08	146.50	-11	5,723	-0.19%
2022/06/20	14.2	145.21	16	142.88	142.50	-1.8	5,801	-0.03%
2022/06/17	16	150.31	6	148.58	150.00	10	5,724	0.17%
2022/06/16	9.1	159.28	1	164.00	156.50	8.1	5,598	0.14%
2022/06/15	5	161.80	10	161.30	162.00	-5	5,656	-0.09%
2022/06/14	10	160.05	7	160.86	160.50	3	5,814	0.05%
2022/06/13	25	163.98	9	161.33	161.50	16	5,805	0.28%
2022/06/10	10	170.65	8	170.69	171.00	2	5,781	0.03%
2022/06/09	9	172.06	5	172.90	173.00	4	5,831	0.07%
2022/06/08	8	169.94	4	170.00	170.00	4	5,773	0.07%
2022/06/07	5	168.80	4	169.00	169.00	1	5,831	0.02%
2022/06/06	22.1	167.99	24	170.38	171.00	-1.9	5,863	-0.03%
2022/06/02	3	168.50	5	170.20	170.00	-2	5,915	-0.03%
2022/06/01	10	170.55	6	170.08	169.50	4	6,035	0.07%
2022/05/31	9.3	170.21	9	171.67	172.50	0.3	5,993	0.00%
2022/05/30	10	169.90	11.4	170.14	170.50	-1.4	5,949	-0.02%
2022/05/27	8	161.94	9	162.83	162.00	-1	5,795	-0.02%
2022/05/26	10	160.80	8	160.13	159.00	2	5,807	0.03%
2022/05/25	1	159.50	4	160.00	161.00	-3	5,839	-0.05%
2022/05/24	9	160.17	1	161.00	156.50	8	5,923	0.14%
2022/05/23	5	164.50	10	163.40	162.50	-5	5,895	-0.08%
2022/05/20	5	162.10	2	162.75	163.50	3	5,960	0.05%
2022/05/19	9	160.11	12	161.29	162.50	-3	5,962	-0.05%
2022/05/18	7.1	165.35	5	164.10	164.50	2.1	5,926	0.03%
2022/05/17	6	160.17	15	162.17	163.50	-9	5,853	-0.15%
2022/05/16	15	160.97	8	160.00	158.50	7	5,876	0.12%
2022/05/13	10	159.15	12	160.71	160.50	-2	5,791	-0.03%
2022/05/12	4.2	154.67	6	152.08	152.00	-1.8	5,708	-0.03%
2022/05/11	6	156.25	4	155.13	155.00	2	5,794	0.03%
2022/05/09	1	152.00	9	151.78	151.00	-8	6,010	-0.13%
2022/05/06	1	153.50	9	154.28	156.00	-8	6,134	-0.13%
2022/05/05	22	157.73	14	157.11	157.50	8	6,353	0.13%
2022/05/04	7	153.21	5.1	155.08	153.00	2	6,409	0.03%
2022/05/03	6	148.58	9	149.44	149.50	-3	6,360	-0.05%
2022/04/29	18	149.53	8.1	149.49	149.00	9.9	6,481	0.15%
2022/04/28	2	143.25	2	146.50	146.50	0	6,540	0.00%
2022/04/27	3	139.33	3	143.00	145.00	0	6,504	0.00%
2022/04/26	4.1	145.99	2	149.25	146.00	2.1	6,482	0.03%
2022/04/25	5.1	146.32	7	147.00	148.00	-2	6,546	-0.03%
2022/04/22	4	154.75	0	155.00	152.50	4	6,512	0.06%
2022/04/21	4	158.25	13	158.65	157.50	-9	6,574	-0.14%
2022/04/20	0	157.50	3	157.83	156.00	-3	6,663	-0.04%
2022/04/19	3	157.67	3	159.83	156.50	0	6,912	0.00%
2022/04/18	0	156.00	5	156.40	156.50	-5	7,026	-0.07%
2022/04/15	12	157.25	1	156.50	156.00	11	7,085	0.16%
2022/04/14	7.1	162.81	7	161.50	161.50	0.1	7,253	0.00%
2022/04/13	3	161.17	5	162.00	162.50	-2	7,328	-0.03%
2022/04/12	13.4	161.03	3	160.83	159.50	10.4	7,483	0.14%
2022/04/11	5	168.10	2	165.50	165.50	3	7,609	0.04%
2022/04/08	8	170.50	6	171.67	172.00	2	7,770	0.03%
2022/04/07	2	174.25	5	173.60	171.50	-3	7,741	-0.04%
2022/04/06	4	172.88	10	172.00	171.50	-6	7,763	-0.08%
2022/04/01	12	175.67	2	175.25	176.50	10	7,802	0.13%
2022/03/31	14	177.68	1	177.00	177.00	13	7,894	0.16%
2022/03/30	2	179.25	4	178.50	178.50	-2	7,942	-0.03%
2022/03/29	9	177.56	1	177.50	176.50	8	8,113	0.10%
2022/03/28	0	0.00	1	176.00	176.50	-1	8,132	-0.01%
2022/03/25	4	180.99	18	180.00	179.50	-14	8,152	-0.17%
2022/03/24	4	180.25	5	182.20	183.00	-1	8,147	-0.01%
2022/03/23	42.1	182.70	23	182.09	182.00	19.1	8,170	0.23%
2022/03/22	2.2	178.44	4	179.63	180.00	-1.9	8,237	-0.02%
2022/03/21	14	178.39	18	179.33	178.50	-4	8,264	-0.05%
2022/03/18	35.5	177.38	23	178.15	177.50	12.5	8,286	0.15%
2022/03/17	3.5	177.43	2	177.50	180.00	1.5	8,312	0.02%
2022/03/16	1	169.00	1	168.50	170.50	0	8,352	0.00%
2022/03/15	4	167.25	3	167.00	166.00	1	8,477	0.01%
2022/03/14	11.3	174.40	3	175.00	173.00	8.3	8,660	0.10%
2022/03/11	1	170.00	0	0.00	171.50	1	8,657	0.01%
2022/03/10	3	177.33	2	178.00	174.50	1	8,672	0.01%
2022/03/09	0	172.00	0	0.00	172.50	0	8,760	0.00%
2022/03/08	4	169.63	11.7	170.32	169.00	-7.6	8,757	-0.09%
2022/03/07	13.2	172.70	7	173.14	173.00	6.2	8,744	0.07%
2022/03/04	0.1	183.00	0	0.00	183.00	0.1	8,684	0.00%
2022/03/03	2	186.50	0	0.00	183.50	2	8,852	0.02%
2022/03/02	0	0.00	12.4	184.95	185.00	-12.4	8,955	-0.14%
2022/03/01	3.1	186.34	5	186.50	187.00	-2	9,107	-0.02%
2022/02/25	2.1	183.05	0.1	184.00	182.00	2	9,655	0.02%
2022/02/24	5.1	184.84	8	183.00	183.00	-3	9,843	-0.03%
2022/02/23	0.1	190.00	0	0.00	192.00	0.1	10,009	0.00%
2022/02/22	8.2	190.70	2	191.75	188.50	6.2	10,036	0.06%
2022/02/21	0	0.00	2	194.50	194.50	-2	10,029	-0.02%
2022/02/18	1.1	194.18	1.2	195.17	195.00	-0.1	10,098	0.00%
2022/02/17	2	194.00	10	193.75	193.50	-8	10,164	-0.08%
2022/02/16	7.3	193.29	5	195.00	192.50	2.3	10,203	0.02%
2022/02/14	14.1	195.07	5	193.90	194.00	9.1	10,191	0.09%
2022/02/11	3	202.83	1	201.00	201.50	2	10,126	0.02%
2022/02/10	21.5	204.10	2.6	205.79	204.00	19	10,045	0.19%
2022/02/09	11.1	199.64	4	199.50	198.50	7.1	9,887	0.07%
2022/02/08	3.1	197.37	3	199.83	200.00	0.1	9,855	0.00%
2022/02/07	6.7	195.04	5.3	196.51	199.00	1.4	9,741	0.01%
2022/01/26	6	208.42	0	0.00	209.50	6	9,557	0.06%
2022/01/25	3.1	212.88	0	0.00	212.50	3.1	9,569	0.03%
2022/01/24	6	209.77	6	213.08	216.00	0	9,677	0.00%
2022/01/21	6.1	204.28	1	205.50	205.50	5.1	9,695	0.05%
2022/01/20	2.2	212.52	2	214.00	212.50	0.2	9,574	0.00%
2022/01/19	9.5	211.05	0	0.00	214.50	9.5	9,518	0.10%
2022/01/18	1.1	217.12	0	0.00	217.00	1.1	9,440	0.01%
2022/01/17	1.1	222.09	2	222.00	223.50	-0.9	9,339	-0.01%
2022/01/14	10.1	220.99	5	220.80	222.50	5.1	9,318	0.05%
2022/01/13	15.3	229.92	6.1	231.49	229.00	9.2	9,210	0.10%
2022/01/12	14	235.07	16	234.84	231.00	-2	9,092	-0.02%
2022/01/11	14	227.83	32.1	232.54	225.50	-18	8,854	-0.20%
2022/01/10	7.1	231.03	50	233.99	233.50	-42.9	8,784	-0.49%
2022/01/07	42.1	234.78	86	232.57	235.00	-43.8	8,773	-0.50%
2022/01/06	26.5	241.89	5	242.30	242.50	21.5	8,574	0.25%
2022/01/05	32.5	244.62	29.2	243.78	247.00	3.3	8,532	0.04%
2022/01/04	82.1	243.10	15.5	245.24	245.00	66.6	8,353	0.80%
2022/01/03	28.5	238.69	19.2	236.66	231.50	9.3	8,080	0.12%
2021/12/30	1.2	236.83	3	236.83	236.00	-1.8	7,912	-0.02%
2021/12/29	5	237.10	5	237.60	236.50	0	7,927	0.00%
2021/12/28	2.1	235.05	3	235.50	235.00	-0.9	7,876	-0.01%
2021/12/27	4.5	234.28	12.1	233.55	234.50	-7.6	7,835	-0.10%
2021/12/24	7	228.43	21	228.52	228.50	-14	7,779	-0.18%
2021/12/23	18	226.42	17	229.03	229.00	1	7,737	0.01%
2021/12/22	5	218.00	0	0.00	218.00	5	7,635	0.07%
2021/12/21	13	217.73	0	219.50	218.00	13	7,661	0.17%
2021/12/20	8.8	223.18	3	221.17	219.00	5.8	7,611	0.08%
2021/12/17	6.2	223.33	5	225.00	225.00	1.2	7,574	0.02%
2021/12/16	5	230.30	25	229.18	228.50	-20	7,506	-0.27%
2021/12/15	5	218.20	6.1	219.02	219.00	-1.1	7,348	-0.01%
2021/12/14	4.2	218.86	3	217.00	217.00	1.2	7,303	0.02%
2021/12/13	13.1	223.00	5.2	222.77	223.00	8	7,229	0.11%
2021/12/10	15	224.03	31	224.55	226.00	-16	7,126	-0.22%
2021/12/09	12	220.38	12	220.92	220.50	0	6,926	0.00%
2021/12/08	21.4	214.96	53.1	218.12	219.00	-31.8	6,752	-0.47%
2021/12/07	17	211.24	14	209.29	209.50	3	6,534	0.05%
2021/12/06	13	212.46	11	212.00	212.00	2	6,504	0.03%
2021/12/03	6	211.17	7.1	211.07	211.50	-1.1	6,549	-0.02%
2021/12/02	3	205.00	0	0.00	205.00	3	6,505	0.05%
2021/12/01	7	205.86	2	206.50	206.50	5	6,555	0.08%
2021/11/30	10	207.70	11	208.27	207.00	-1	6,532	-0.02%
2021/11/29	13	206.96	10	204.45	205.00	3	6,545	0.05%
2021/11/26	15	205.63	3	204.50	200.50	12	6,407	0.19%
2021/11/25	24	212.77	9	212.50	212.50	15	6,371	0.24%
2021/11/24	45	218.26	62	221.27	215.00	-17	6,396	-0.27%
2021/11/23	6	206.83	10.1	208.92	207.00	-4.1	5,993	-0.07%
2021/11/22	32	203.08	15.1	200.84	205.50	17	5,969	0.28%
2021/11/19	0	0.00	3	196.33	195.00	-3	5,977	-0.05%
2021/11/18	4.1	195.01	0	0.00	196.00	4.1	6,058	0.07%
2021/11/17	3	195.00	4	196.38	198.00	-1	6,094	-0.02%
2021/11/16	3.1	195.48	4	196.13	194.50	-0.9	6,123	-0.01%
2021/11/15	2	194.00	20	194.43	193.50	-18	6,196	-0.29%
2021/11/12	7	195.50	6	197.25	193.00	1	6,252	0.02%
2021/11/11	4	193.88	6	193.83	193.00	-2	6,248	-0.03%
2021/11/10	5	192.20	0	0.00	194.00	5	6,319	0.08%
2021/11/09	1	194.50	5	194.60	194.50	-4	6,353	-0.06%
2021/11/08	1	194.00	3	191.33	191.50	-2	6,364	-0.03%
2021/11/05	21	192.98	37	191.70	193.00	-16	6,400	-0.25%
2021/11/04	15	193.07	1	190.50	190.50	14	6,437	0.22%
2021/11/03	25	190.76	5	193.00	192.00	20	6,483	0.31%
2021/11/02	8	194.94	35.2	195.43	191.50	-27.2	6,617	-0.41%
2021/11/01	14	195.79	11	196.14	197.00	3	6,518	0.05%
2021/10/29	9	186.39	22	189.14	189.50	-13	6,392	-0.20%
2021/10/28	22.1	183.20	6	182.92	183.00	16.1	6,313	0.25%
2021/10/27	4	182.63	2	182.75	182.50	2	6,353	0.03%
2021/10/26	2	182.50	0	0.00	182.00	2	6,424	0.03%
2021/10/22	1	181.00	0	0.00	179.00	1	6,741	0.01%
2021/10/21	6	184.25	1	184.50	180.50	5	6,876	0.07%
2021/10/20	1	183.00	6	184.00	183.00	-5	6,886	-0.07%
2021/10/19	0	0.00	5	181.80	183.00	-5	7,066	-0.07%
2021/10/18	4	180.50	3	179.17	179.00	1	7,159	0.01%
2021/10/15	9	182.94	3	182.50	184.00	6	7,337	0.08%
2021/10/14	5	176.30	5	177.60	176.00	0	7,447	0.00%
2021/10/13	4	177.13	7	176.07	175.00	-3	7,552	-0.04%
2021/10/12	3	178.00	4	179.13	178.00	-1	7,673	-0.01%
2021/10/08	4	180.25	1	181.00	181.00	3	7,840	0.04%
2021/10/07	2	179.50	3	181.33	181.50	-1	8,099	-0.01%
2021/10/06	0	0.00	5	174.10	175.00	-5	8,891	-0.06%
2021/10/05	0	0.00	23	172.91	176.00	-23	8,968	-0.26%
2021/10/04	4	176.74	6	173.67	172.00	-2	9,015	-0.02%
2021/10/01	1	173.50	5	173.80	175.50	-4	9,120	-0.04%
2021/09/30	2	175.75	6	177.08	181.50	-4	9,188	-0.04%
2021/09/29	17	177.03	7	176.29	174.50	10	9,180	0.11%
2021/09/28	11	183.68	1.1	183.91	184.00	9.9	9,168	0.11%
2021/09/27	20	187.30	4.1	187.02	187.00	16	9,163	0.17%
2021/09/24	2	189.50	6	190.42	191.00	-4	9,278	-0.04%
2021/09/23	3	187.67	5	188.10	187.50	-2	9,399	-0.02%
2021/09/22	4	184.88	4.5	186.23	186.00	-0.5	9,675	-0.01%
2021/09/17	9	188.00	4	189.38	190.50	5	9,671	0.05%
2021/09/16	2	188.50	3	188.17	189.00	-1	9,806	-0.01%
2021/09/15	3	190.50	2	190.50	189.00	1	10,108	0.01%
2021/09/14	7	193.29	2	191.50	192.00	5	10,464	0.05%
2021/09/13	7	191.71	5.2	192.85	192.00	1.8	10,503	0.02%
2021/09/10	7	190.79	10.5	190.95	193.50	-3.5	10,554	-0.03%
2021/09/09	1	185.50	3	187.33	189.50	-2	10,705	-0.02%
2021/09/08	4	186.25	6	186.25	185.00	-2	10,742	-0.02%
2021/09/07	7	190.86	2	192.25	189.00	5	10,701	0.05%
2021/09/06	3	195.17	4	194.38	195.50	-1	10,626	-0.01%
2021/09/03	1	191.50	1	193.50	194.00	0	10,585	0.00%
2021/09/02	5	194.61	6	191.75	189.50	-1	10,684	-0.01%
2021/09/01	4	192.88	3	192.67	194.00	1	10,842	0.01%
2021/08/31	11	191.95	12	191.46	193.00	-1	10,880	-0.01%
2021/08/30	9.1	193.62	10	193.35	193.50	-0.9	10,831	-0.01%
2021/08/27	14	189.61	7	190.79	190.00	7	10,694	0.07%
2021/08/26	16	188.66	12	187.00	187.50	4	10,631	0.04%
2021/08/25	2.1	184.62	17	185.71	191.00	-14.9	10,485	-0.14%
2021/08/24	14.1	173.76	4	175.13	174.00	10.1	10,262	0.10%
2021/08/23	1	174.00	6	170.92	174.00	-5	10,224	-0.05%
2021/08/20	6.1	162.67	14	163.79	164.00	-7.9	10,164	-0.08%
2021/08/19	18	166.53	7	165.86	163.50	11	10,107	0.11%
2021/08/18	5	166.60	6	169.17	173.50	-1	10,062	-0.01%
2021/08/17	8	168.88	1	164.50	166.00	7	10,148	0.07%
2021/08/16	5.1	169.81	5	172.60	172.50	0.1	10,093	0.00%
2021/08/13	5	175.60	9	173.17	172.50	-4	10,033	-0.04%
2021/08/12	3	179.01	5	178.70	179.00	-2	10,040	-0.02%
2021/08/11	9	182.11	12	180.46	180.00	-3	10,077	-0.03%
2021/08/10	4	181.75	4	180.75	182.00	0	10,147	0.00%
2021/08/09	9	187.56	10	187.35	187.00	-1	10,205	-0.01%
2021/08/06	41	193.38	33	192.76	193.00	8	10,262	0.08%
2021/08/05	0	0.00	4	203.50	204.00	-4	10,235	-0.04%
2021/08/04	4	200.50	1	199.00	199.00	3	10,513	0.03%
2021/08/03	0	0.00	3	197.33	199.50	-3	10,820	-0.03%
2021/07/30	7	191.21	0	0.00	189.00	7	10,992	0.06%
2021/07/29	3	193.00	2	192.00	195.50	1	11,203	0.01%
2021/07/28	9	185.17	7.1	188.54	189.00	1.9	11,474	0.02%
2021/07/27	31	203.61	11	201.14	196.50	20	11,612	0.17%
2021/07/26	0	0.00	0.1	209.64	209.00	-0.1	11,672	0.00%
2021/07/23	9	215.72	19	215.87	210.00	-10	11,876	-0.08%
2021/07/22	5	212.30	5	213.80	212.00	0	11,797	0.00%
2021/07/21	15	215.73	6	216.15	213.00	9	11,968	0.07%
2021/07/20	5	216.00	9	216.28	209.00	-4	12,128	-0.03%
2021/07/19	6	216.67	2.1	217.69	216.00	3.9	12,481	0.03%
2021/07/16	3	208.83	10	214.30	217.00	-7	12,839	-0.05%
2021/07/15	7.1	212.06	8	212.50	213.50	-0.9	13,757	-0.01%
2021/07/14	8	208.63	10	212.65	210.50	-2	14,389	-0.01%
2021/07/13	34	209.37	53.1	210.28	215.50	-19.1	14,242	-0.13%
2021/07/12	7	200.29	8.5	199.74	200.50	-1.5	13,477	-0.01%
2021/07/09	1	193.00	10	196.85	196.00	-9	13,427	-0.07%
2021/07/08	7	198.50	2	198.25	196.00	5	13,477	0.04%
2021/07/07	2	194.00	15	197.33	197.00	-13	13,466	-0.10%
2021/07/06	3	193.00	6	192.83	192.50	-3	13,458	-0.02%
2021/07/05	3	193.00	0	0.00	194.50	3	13,610	0.02%
2021/07/02	2	187.51	21	189.43	189.50	-19	13,814	-0.14%
2021/07/01	6	187.33	9	189.11	187.00	-3	13,871	-0.02%
2021/06/30	1	195.00	8	195.25	193.00	-7	13,947	-0.05%
2021/06/29	15	197.43	14	196.89	192.00	1	13,885	0.01%
2021/06/28	10	190.05	4.1	190.97	191.50	5.9	13,710	0.04%
2021/06/25	7.4	194.16	17	193.74	191.00	-9.6	13,743	-0.07%
2021/06/24	14	189.36	32	191.75	194.50	-18	13,640	-0.13%
2021/06/23	25	186.96	25.1	188.07	191.50	-0.1	13,369	0.00%
2021/06/22	8	180.13	4	180.63	177.50	4	13,018	0.03%
2021/06/21	10	179.40	11	178.73	178.00	-1	13,002	-0.01%
2021/06/18	21	188.31	5	187.80	183.00	16	12,987	0.12%
2021/06/17	7	182.50	2	182.50	185.00	5	12,867	0.04%
2021/06/16	2	181.00	4.1	183.32	180.00	-2.1	12,976	-0.02%
2021/06/15	4	183.25	8	182.69	182.50	-4	13,000	-0.03%
2021/06/11	16	180.53	4.2	180.77	182.00	11.8	13,061	0.09%
2021/06/10	26.2	181.94	3	181.67	183.00	23.2	13,107	0.18%
2021/06/09	7	178.86	13.2	180.68	181.00	-6.2	12,969	-0.05%
2021/06/08	9	175.33	11	174.05	174.00	-2	12,752	-0.02%
2021/06/07	11	172.41	9	171.39	172.00	2	12,733	0.02%
2021/06/04	10	171.30	11	172.82	172.50	-1	12,735	-0.01%
2021/06/03	4	170.63	8	171.81	173.00	-4	12,838	-0.03%
2021/06/02	2.1	166.43	8	166.13	165.00	-5.9	12,791	-0.05%
2021/06/01	3	168.83	5	168.10	168.00	-2	12,867	-0.02%
2021/05/31	8	168.50	10	169.05	168.50	-2	12,884	-0.02%
2021/05/28	4.2	164.76	8	165.06	165.00	-3.8	12,907	-0.03%
2021/05/27	2	160.50	2	162.75	163.50	0	12,956	0.00%
2021/05/26	16	163.56	4	162.00	162.00	12	13,006	0.09%
2021/05/25	5	163.40	27	164.46	164.00	-22	13,006	-0.17%
2021/05/24	1.1	151.41	11	153.41	156.00	-9.9	13,123	-0.08%
2021/05/21	2	152.00	14	150.82	153.50	-12	13,256	-0.09%
2021/05/20	9	149.72	29	148.84	147.50	-20	13,666	-0.15%
2021/05/19	10	151.05	4	151.00	150.00	6	13,667	0.04%
2021/05/18	18	153.64	11	151.18	154.50	7	13,701	0.05%
2021/05/17	22.4	147.91	10	146.30	145.00	12.4	13,815	0.09%
2021/05/14	5	154.10	10	153.95	155.00	-5	13,665	-0.04%
2021/05/13	41	153.80	33	152.38	152.00	8	13,578	0.06%
2021/05/12	21.2	152.12	26.2	152.37	155.00	-5.1	13,449	-0.04%
2021/05/11	22.6	160.96	7	162.07	158.00	15.6	13,222	0.12%
2021/05/10	17	174.47	14	174.14	172.00	3	13,061	0.02%
2021/05/07	24	175.77	40	176.79	178.50	-16	13,058	-0.12%
2021/05/06	51	171.25	36	171.38	172.50	15	13,022	0.12%
2021/05/05	46	173.83	61	174.21	170.50	-15	12,783	-0.12%
2021/05/04	32	182.53	32.1	184.56	183.00	-0.1	12,559	0.00%
2021/05/03	44	187.84	20	185.45	183.50	24	12,493	0.19%
2021/04/29	43	199.03	50.3	196.57	195.50	-7.3	12,639	-0.06%
2021/04/28	42.1	195.21	41	194.16	196.00	1.1	12,427	0.01%
2021/04/27	46	198.48	47	196.11	197.50	-1	12,426	-0.01%
2021/04/26	23.2	193.38	28.2	195.74	200.00	-5	12,255	-0.04%
2021/04/23	60.2	189.50	48.1	190.89	192.50	12.1	12,017	0.10%
2021/04/22	82.1	190.45	85	186.94	179.00	-3	11,844	-0.02%
2021/04/21	109.5	196.80	364.1	198.58	190.50	-254.6	11,537	-2.21%	大買/大賣/鉅額交易
2021/04/20	321.3	189.41	71.2	188.48	190.00	250.1	10,641	2.35%	大買/鉅額交易
2021/04/19	4	171.63	5	172.80	173.00	-1	9,991	-0.01%
2021/04/16	6	169.08	2	169.00	169.50	4	10,055	0.04%
2021/04/15	5	167.10	9	167.06	169.00	-4	10,170	-0.04%
2021/04/14	5	170.10	0	0.00	168.50	5	10,245	0.05%
2021/04/13	7	171.86	4	172.25	170.00	3	10,377	0.03%
2021/04/12	4	170.13	5	169.61	170.50	-1	10,532	-0.01%
2021/04/09	75	171.80	115	170.60	170.00	-40	10,767	-0.37%	大賣/
2021/04/08	14	175.96	27	175.44	176.00	-13	10,814	-0.12%
2021/04/07	9	174.11	3	173.67	172.50	6	10,851	0.06%
2021/04/06	7	172.57	7.2	172.54	174.00	-0.2	11,465	0.00%
2021/04/01	1	170.00	2.5	169.91	169.50	-1.5	11,433	-0.01%
2021/03/31	6	168.92	9.2	169.31	169.00	-3.2	11,478	-0.03%
2021/03/30	1	164.00	1	164.00	167.50	0	11,564	0.00%
2021/03/29	0	0.00	13	163.15	164.00	-13	11,816	-0.11%
2021/03/26	3	161.17	1	161.00	161.00	2	12,205	0.02%
2021/03/25	4	160.50	1	161.50	160.50	3	12,361	0.02%
2021/03/24	2	162.75	1	162.00	162.00	1	12,549	0.01%
2021/03/23	6	166.50	7	166.29	166.00	-1	12,740	-0.01%
2021/03/22	1	167.00	2	166.50	165.50	-1	12,974	-0.01%
2021/03/19	6	165.83	24	167.88	168.00	-18	13,214	-0.14%
2021/03/18	18	166.11	9	166.67	167.00	9	13,270	0.07%
2021/03/17	2	166.50	3	168.00	165.50	-1	13,845	-0.01%
2021/03/16	10	167.75	27	167.89	168.50	-17	14,131	-0.12%
2021/03/15	34	164.04	1	165.00	165.50	33	14,731	0.22%
2021/03/12	6	163.17	5	163.20	164.00	1	14,975	0.01%
2021/03/11	5	158.50	7	160.93	162.50	-2	15,371	-0.01%
2021/03/10	1.1	155.64	3	155.83	156.00	-1.9	15,671	-0.01%
2021/03/09	14.2	154.72	11	154.00	153.50	3.2	16,368	0.02%
2021/03/08	7	159.92	2.1	159.58	157.50	4.9	16,950	0.03%
2021/03/05	4.1	159.80	1	160.00	160.00	3.1	18,104	0.02%
2021/03/04	5	160.30	0.1	161.00	160.00	4.9	18,259	0.03%
2021/03/03	15	161.53	21.2	161.21	163.50	-6.2	18,387	-0.03%
2021/03/02	6	169.00	5	170.10	166.50	1	18,602	0.01%
2021/02/26	6	166.33	3.1	167.02	167.00	2.9	18,790	0.02%
2021/02/25	4.1	173.38	1.2	172.88	171.00	2.9	19,109	0.02%
2021/02/24	56.1	175.26	55	172.37	170.00	1.1	19,236	0.01%
2021/02/23	4	171.75	6	172.50	172.00	-2	18,979	-0.01%
2021/02/22	48.6	172.44	30.6	174.92	175.00	18	18,860	0.10%
2021/02/19	3	163.00	3	163.83	167.00	0	18,511	0.00%
2021/02/18	13.1	163.85	13	164.15	164.00	0.1	18,916	0.00%
2021/02/17	16	165.09	13.3	165.34	161.50	2.8	18,922	0.01%
2021/02/05	3.1	156.33	1	155.00	155.00	2.1	18,760	0.01%
2021/02/04	0	0.00	2	153.75	157.00	-2	18,906	-0.01%
2021/02/03	3.1	156.52	8	156.00	155.50	-4.9	19,198	-0.03%
2021/02/02	8	156.75	6	156.92	158.00	2	19,247	0.01%
2021/02/01	10	148.25	8	147.69	150.00	2	19,361	0.01%
2021/01/29	8	154.25	5	152.80	152.00	3	19,472	0.02%
2021/01/28	14.1	157.25	4	157.63	157.50	10.1	19,406	0.05%
2021/01/27	9	163.22	10	162.55	162.00	-1	19,456	-0.01%
2021/01/26	35.1	167.49	20	166.48	162.00	15.1	19,440	0.08%
2021/01/25	75	174.09	60.1	172.03	170.50	14.9	19,287	0.08%
2021/01/22	21.1	166.52	33	170.00	172.00	-11.9	18,999	-0.06%
2021/01/21	10.5	160.60	8.2	160.25	160.00	2.4	18,678	0.01%
2021/01/20	8.1	161.42	2	161.50	159.50	6.1	18,700	0.03%
2021/01/19	2	164.50	4	164.50	165.00	-2	18,666	-0.01%
2021/01/18	9	157.94	5	158.80	163.00	4	18,622	0.02%
2021/01/15	16.7	162.05	22	164.16	161.00	-5.3	18,518	-0.03%
2021/01/14	18	168.33	20	169.10	167.50	-2	18,227	-0.01%
2021/01/13	7.1	169.16	5	170.20	169.00	2.1	18,092	0.01%
2021/01/12	8	170.13	0	0.00	168.50	8	17,950	0.04%
2021/01/11	4	171.63	10.1	170.96	174.00	-6.1	17,810	-0.03%
2021/01/08	9.2	169.47	8	169.56	170.00	1.2	17,740	0.01%
2021/01/07	3	170.34	8	171.25	172.00	-5	17,767	-0.03%
2021/01/06	6.2	170.89	37	170.53	172.50	-30.8	17,705	-0.17%
2021/01/05	16	171.19	36	171.25	171.00	-20	17,446	-0.11%
2021/01/04	21	179.62	14.1	178.09	177.50	6.9	17,184	0.04%
2020/12/31	27.1	177.18	25	176.08	177.50	2.1	16,868	0.01%
2020/12/30	46.8	174.87	39	175.87	175.00	7.8	16,663	0.05%
2020/12/29	86.3	172.98	76.5	174.18	171.00	9.8	16,395	0.06%
2020/12/28	5.2	167.75	3.2	168.84	169.00	2	15,706	0.01%
2020/12/25	5	164.01	0	0.00	167.50	5	15,544	0.03%
2020/12/24	17.3	166.79	7	166.00	165.00	10.3	15,449	0.07%
2020/12/23	35.1	166.69	36	166.71	168.00	-0.9	15,348	-0.01%
2020/12/22	60.2	164.94	58	164.62	162.50	2.2	15,141	0.01%
2020/12/21	21.8	158.55	31	159.21	160.50	-9.2	14,756	-0.06%
2020/12/18	6	162.83	3	163.33	161.50	3	14,595	0.02%
2020/12/17	17.2	167.21	15.1	166.63	166.50	2.1	14,418	0.01%
2020/12/16	34	168.43	32.2	168.93	170.00	1.8	14,232	0.01%
2020/12/15	54.3	169.21	54	165.40	163.00	0.3	13,968	0.00%
2020/12/14	20.1	169.63	10	170.25	168.50	10.1	13,701	0.07%
2020/12/11	26.6	169.08	25	170.46	168.00	1.6	13,705	0.01%
2020/12/10	46.3	167.89	28	168.14	168.00	18.3	13,190	0.14%
2020/12/09	274	174.37	293.3	171.29	172.00	-19.3	12,823	-0.15%	大買/大賣/
2020/12/08	12	157.63	15	157.03	159.00	-3	12,171	-0.02%
2020/12/07	17.2	154.47	25	154.22	154.50	-7.8	11,949	-0.07%
2020/12/04	29.2	158.92	18	160.03	160.00	11.2	11,594	0.10%
2020/12/03	39.2	158.25	61.4	158.44	160.00	-22.2	11,330	-0.20%
2020/12/02	30.3	149.91	41	150.08	154.00	-10.7	10,718	-0.10%
2020/12/01	40.4	148.10	83.2	148.12	144.50	-42.9	10,250	-0.42%
2020/11/30	1	143.00	19.1	142.79	143.50	-18.1	9,258	-0.20%
2020/11/27	10.4	130.08	12	129.50	130.50	-1.7	9,019	-0.02%
2020/11/26	24.7	127.42	29	127.47	129.00	-4.4	8,867	-0.05%
2020/11/25	15.2	123.55	20	124.60	122.00	-4.8	8,601	-0.06%
2020/11/24	14.3	122.52	49	123.65	125.00	-34.7	8,371	-0.41%
2020/11/23	13.1	118.82	20.1	118.76	120.00	-7	7,990	-0.09%
2020/11/20	5.2	116.81	1	116.50	116.50	4.2	7,791	0.05%
2020/11/19	19	116.45	2	115.51	117.00	17	7,773	0.22%
2020/11/18	9.1	116.01	8	115.81	116.00	1.1	7,765	0.01%
2020/11/17	49	117.58	46	118.42	115.50	3	7,764	0.04%
2020/11/16	8.1	114.94	24.2	114.99	115.00	-16.2	7,533	-0.21%
2020/11/13	11	113.50	2.2	113.68	113.50	8.8	7,530	0.12%
2020/11/12	38.1	113.41	3	112.83	112.50	35.1	7,548	0.47%
2020/11/11	11.4	112.59	23	112.54	114.00	-11.6	7,577	-0.15%
2020/11/10	7.1	107.53	4	108.00	107.50	3.1	7,456	0.04%
2020/11/09	7.1	108.21	18	108.61	110.00	-10.9	7,487	-0.15%
2020/11/06	31.1	106.65	26	107.27	106.00	5.1	7,417	0.07%
2020/11/05	4.1	104.38	6	103.50	103.50	-1.9	7,400	-0.03%
2020/11/04	11.6	102.40	14	102.71	103.50	-2.4	7,491	-0.03%
2020/11/03	9	100.52	5	100.90	101.50	4	7,647	0.05%
2020/11/02	11	99.57	9	99.70	99.30	2	7,766	0.03%
2020/10/30	4	99.93	3	100.20	99.60	1	7,843	0.01%
2020/10/29	6.5	99.54	12	99.78	99.90	-5.5	7,870	-0.07%
2020/10/28	6	102.17	3	101.83	101.50	3	7,984	0.04%
2020/10/27	4	102.50	4	103.38	104.00	0	8,025	0.00%
2020/10/26	2	104.50	2	103.75	103.00	0	8,076	0.00%
2020/10/23	1.1	103.00	7	102.64	103.00	-5.9	8,305	-0.07%
2020/10/22	5	102.60	7	102.07	102.00	-2	8,390	-0.02%
2020/10/21	3	101.67	3.1	101.66	101.50	-0.1	8,543	0.00%
2020/10/20	1	101.50	5	101.40	101.00	-4	8,742	-0.05%
2020/10/19	3	101.50	5	101.80	102.00	-2	8,987	-0.02%
2020/10/16	9	103.00	21	101.57	101.00	-12	9,209	-0.13%
2020/10/15	15	101.80	10.1	102.60	102.50	4.9	9,217	0.05%
2020/10/14	1	99.90	3	100.33	100.50	-2	9,128	-0.02%
2020/10/13	6	97.92	7	98.60	99.20	-1	9,252	-0.01%
2020/10/12	1	98.60	8	98.41	98.00	-7	9,314	-0.08%
2020/10/08	10	99.11	5	98.92	98.70	5	9,377	0.05%
2020/10/07	6	98.02	8	98.68	99.00	-2	9,472	-0.02%
2020/10/06	13.1	98.49	20	98.60	98.50	-6.9	9,629	-0.07%
2020/10/05	29.2	97.98	8	97.81	97.90	21.2	9,893	0.21%
2020/09/30	3	96.20	3	96.57	96.80	0	10,071	0.00%
2020/09/29	12.1	96.95	9	96.88	96.10	3.1	10,245	0.03%
2020/09/28	13	96.21	4	97.20	96.00	9	10,438	0.09%
2020/09/25	38	96.58	64	95.43	94.40	-26	10,471	-0.25%
2020/09/24	12	98.00	4	97.70	97.20	8	10,491	0.08%
2020/09/23	5	99.02	4	99.48	99.90	1	10,527	0.01%
2020/09/22	6	99.25	7	99.09	98.50	-1	10,541	-0.01%
2020/09/21	11	101.00	15	100.03	100.00	-4	10,519	-0.04%
2020/09/18	6	102.83	9	102.11	102.00	-3	10,529	-0.03%
2020/09/17	4	102.75	13	103.00	103.00	-9	10,545	-0.09%
2020/09/16	14	104.28	25	104.84	103.00	-11	10,542	-0.10%
2020/09/15	17	102.50	12	102.46	103.00	5	10,426	0.05%
2020/09/14	1	101.00	2	100.75	100.50	-1	10,339	-0.01%
2020/09/11	1	100.50	5	100.60	100.50	-4	10,356	-0.04%
2020/09/10	7	101.57	1	100.50	100.50	6	10,358	0.06%
2020/09/09	11	100.25	10	100.88	102.00	1	10,349	0.01%
2020/09/08	5	100.50	3	100.03	100.50	2	10,338	0.02%
2020/09/07	5	101.09	6	100.42	100.00	-1	10,388	-0.01%
2020/09/04	11	100.04	11	100.53	102.50	0	10,355	0.00%
2020/09/03	13.1	98.45	9	99.58	101.00	4.1	10,503	0.04%
2020/09/02	10	97.27	3	97.60	97.30	7	10,847	0.06%
2020/09/01	7	95.93	7	95.96	96.80	0	10,883	0.00%
2020/08/31	16	97.09	2	96.45	96.40	14	10,959	0.13%
2020/08/28	6	97.67	7	97.20	97.40	-1	11,085	-0.01%
2020/08/27	9	98.81	7	98.37	98.40	2	11,263	0.02%
2020/08/26	10	97.51	2	97.50	97.80	8	11,264	0.07%
2020/08/25	28	98.43	16	97.78	97.50	12	11,271	0.11%
2020/08/24	1	96.50	1	96.70	98.00	0	11,270	0.00%
2020/08/21	18	96.67	10	96.89	97.10	8	11,267	0.07%
2020/08/20	38	96.22	71	96.88	95.60	-33	11,224	-0.29%
2020/08/19	12	103.38	12	102.88	101.50	0	11,038	0.00%
2020/08/18	6	103.50	7.1	103.93	104.00	-1.1	11,024	-0.01%
2020/08/17	9	104.56	17	104.59	104.00	-8	11,026	-0.07%
2020/08/14	15	102.90	26	102.00	103.50	-11	10,886	-0.10%
2020/08/13	20	102.25	12	103.29	101.00	8	10,794	0.07%
2020/08/12	23	102.70	17	103.32	103.00	6	10,709	0.06%
2020/08/11	9	104.39	9.1	103.16	102.50	-0.1	10,656	0.00%
2020/08/10	4	101.13	10	101.80	101.50	-6	10,475	-0.06%
2020/08/07	27	101.85	24	101.63	100.00	3	10,409	0.03%
2020/08/05	18	100.08	16	100.36	99.30	2	10,260	0.02%
2020/08/04	5	97.74	18	97.82	98.90	-13	10,378	-0.13%
2020/08/03	7	97.60	4	97.00	97.00	3	10,731	0.03%
2020/07/31	14	98.40	18.3	97.97	98.00	-4.3	10,755	-0.04%
2020/07/30	11	95.81	8	96.30	97.80	3	10,717	0.03%
2020/07/29	18	94.53	6	94.67	94.50	12	10,733	0.11%
2020/07/28	12	96.78	11.6	95.18	94.50	0.4	10,724	0.00%
2020/07/27	30	96.65	17	96.01	95.30	13	10,641	0.12%
2020/07/24	20	98.50	20	97.21	96.10	0	10,589	0.00%
2020/07/23	31	101.65	6	100.25	100.00	25	10,450	0.24%
2020/07/22	21	107.43	6	107.67	108.00	15	10,288	0.15%
2020/07/21	8	105.50	18	105.67	106.00	-10	10,074	-0.10%
2020/07/20	17	103.97	3	104.00	103.50	14	9,894	0.14%
2020/07/17	4	102.25	10.2	102.95	103.00	-6.2	9,830	-0.06%
2020/07/16	10	103.25	18.9	103.14	102.00	-8.9	9,847	-0.09%
2020/07/15	5	102.10	15.2	101.18	101.00	-10.2	9,773	-0.10%
2020/07/14	15	102.60	5.9	101.42	101.50	9.1	9,928	0.09%
2020/07/13	13	104.23	13	104.73	104.50	0	10,021	0.00%
2020/07/10	8	103.69	4	103.00	102.50	4	10,149	0.04%
2020/07/09	7	103.79	12	105.25	106.00	-5	10,110	-0.05%
2020/07/08	13	101.58	18	101.72	102.50	-5	9,882	-0.05%
2020/07/07	14	99.30	21.9	99.58	99.50	-7.9	9,766	-0.08%
2020/07/06	21	100.32	18	100.20	100.00	3	9,890	0.03%
2020/07/03	8	97.09	21	97.64	97.80	-13	10,061	-0.13%
2020/07/02	3	95.63	5	96.80	97.00	-2	10,263	-0.02%
2020/07/01	9	95.76	6	95.52	95.40	3	10,373	0.03%
2020/06/30	15	94.23	8	94.60	94.90	7	10,424	0.07%
2020/06/29	8	93.00	15	92.53	93.00	-7	10,470	-0.07%
2020/06/24	4	94.55	15	94.20	94.00	-11	10,531	-0.10%
2020/06/23	11	93.87	11	93.95	93.90	0	10,717	0.00%
2020/06/22	9	93.73	4	93.55	93.10	5	10,897	0.05%
2020/06/19	2	94.20	3	93.80	93.90	-1	11,175	-0.01%
2020/06/18	4	92.13	0	0.00	92.10	4	11,317	0.04%
2020/06/17	8	92.23	9	92.67	92.40	-1	11,436	-0.01%
2020/06/16	8	91.53	6	91.77	92.10	2	11,637	0.02%
2020/06/15	10	90.96	10	91.01	90.50	0	11,968	0.00%
2020/06/12	5	89.56	12	89.76	91.50	-7	12,126	-0.06%
2020/06/11	9	94.48	14.9	91.87	91.50	-5.9	12,253	-0.05%
2020/06/10	17	94.72	24	94.87	95.40	-7	12,271	-0.06%
2020/06/09	44	95.88	25	95.60	94.20	19	12,514	0.15%
2020/06/08	34	95.66	54	96.86	99.00	-20	12,338	-0.16%
2020/06/05	30	91.89	44	92.12	91.80	-14	11,890	-0.12%
2020/06/04	22	91.45	21	91.73	91.60	1	11,991	0.01%
2020/06/03	19	91.52	5	91.62	91.40	14	12,099	0.12%
2020/06/02	26	91.30	16	91.36	91.50	10	11,996	0.08%
2020/06/01	2	88.50	5	89.00	89.00	-3	11,938	-0.03%
2020/05/29	4	88.25	3	88.43	87.80	1	12,059	0.01%
2020/05/28	13	89.05	3	89.23	89.10	10	12,162	0.08%
2020/05/27	10	89.36	6	89.10	88.70	4	12,309	0.03%
2020/05/26	10	89.51	19	89.47	89.30	-9	12,437	-0.07%
2020/05/25	17	87.72	15	87.75	89.20	2	12,565	0.02%
2020/05/22	12	89.04	9	88.67	88.30	3	12,598	0.02%
2020/05/21	20	88.99	12	88.78	89.00	8	12,627	0.06%
2020/05/20	21	88.10	28	87.95	88.00	-7	12,646	-0.06%
2020/05/19	16	88.98	12	88.96	88.50	4	12,805	0.03%
2020/05/18	28	87.17	19	87.16	86.80	9	13,041	0.07%
2020/05/15	13	88.31	18	87.06	87.00	-5	13,274	-0.04%
2020/05/14	17	90.00	31	89.15	88.20	-14	13,690	-0.10%
2020/05/13	23	91.24	9	91.28	91.00	14	13,873	0.10%
2020/05/12	25	91.68	16	91.54	90.90	9	13,837	0.07%
2020/05/11	33	91.96	23	92.12	92.20	10	13,890	0.07%
2020/05/08	106	91.07	141	91.04	90.60	-35	13,690	-0.26%	大買/大賣/
2020/05/07	13	87.77	6	87.83	87.10	7	13,381	0.05%
2020/05/06	15	87.45	15	87.47	87.20	0	13,392	0.00%
2020/05/05	18	87.86	12	88.09	88.50	6	13,445	0.04%
2020/05/04	21	86.93	13	86.97	86.90	8	13,527	0.06%
2020/04/30	21	88.47	27	88.83	89.10	-6	13,575	-0.04%
2020/04/29	8	86.76	20	87.21	87.00	-12	13,527	-0.09%
2020/04/28	12	86.99	5	86.78	86.50	7	13,593	0.05%
2020/04/27	20	85.40	37	85.59	86.20	-17	13,814	-0.12%
2020/04/24	34	84.53	13	84.13	84.70	21	13,917	0.15%
2020/04/23	17	86.11	6	85.32	85.20	11	14,143	0.08%
2020/04/22	7	85.09	7	84.71	85.10	0	14,263	0.00%
2020/04/21	27	87.26	41	86.20	84.40	-14	14,573	-0.10%
2020/04/20	12	87.08	23	87.33	87.50	-11	14,549	-0.08%
2020/04/17	35	88.18	14	87.41	86.40	21	14,507	0.14%
2020/04/16	11	87.89	8	88.13	88.00	3	14,323	0.02%
2020/04/15	19	87.90	17	88.51	88.60	2	14,254	0.01%
2020/04/14	11	85.58	8	85.91	86.00	3	14,050	0.02%
2020/04/13	17	84.97	10	85.40	84.50	7	14,051	0.05%
2020/04/10	4	85.28	3	85.23	86.00	1	14,058	0.01%
2020/04/09	24	86.19	15	85.73	84.30	9	14,202	0.06%
2020/04/08	28	85.72	26	86.12	86.90	2	14,166	0.01%
2020/04/07	27	81.69	20	82.61	82.90	7	13,825	0.05%
2020/04/06	25	78.64	29	77.83	80.00	-4	13,642	-0.03%
2020/04/01	23	76.89	17	76.94	77.20	6	13,501	0.04%
2020/03/31	16	78.88	6.1	79.34	78.20	9.9	13,445	0.07%
2020/03/30	20	77.65	3	78.23	79.10	17	14,004	0.12%
2020/03/27	26	82.04	5	81.20	79.60	21	13,950	0.15%
2020/03/26	38	79.63	33	78.74	80.30	5	13,817	0.04%
2020/03/25	15	79.31	25	79.30	78.70	-10	13,737	-0.07%
2020/03/24	16	77.30	16	76.75	75.70	0	13,481	0.00%
2020/03/23	19	74.92	13	74.54	73.60	6	13,586	0.04%
2020/03/20	21	80.34	7	81.16	80.60	14	13,512	0.10%
2020/03/19	26	78.77	12	77.65	75.80	14	13,392	0.10%
2020/03/18	8	86.50	10	85.44	84.20	-2	13,093	-0.02%
2020/03/17	15	85.05	10	84.88	84.20	5	13,013	0.04%
2020/03/16	18	91.29	8	88.43	86.50	10	12,937	0.08%
2020/03/13	22	88.39	19	89.98	91.70	3	12,861	0.02%
2020/03/12	14	92.79	34	95.12	94.00	-20	12,576	-0.16%
2020/03/11	22	101.05	20	99.59	98.50	2	12,749	0.02%
2020/03/10	27	99.55	9	99.26	102.00	18	13,169	0.14%
2020/03/09	33.1	100.71	27	100.40	98.30	6.1	13,222	0.05%
2020/03/06	14	106.54	2	106.25	106.00	12	13,026	0.09%
2020/03/05	12	106.25	11.9	106.99	109.00	0.1	12,961	0.00%
2020/03/04	23.1	104.97	15	103.97	103.50	8.1	12,816	0.06%
2020/03/03	17	109.56	11	107.00	106.50	6	12,681	0.05%
2020/03/02	21	106.79	13	106.69	108.50	8	12,578	0.06%
2020/02/27	17.2	106.25	29	106.88	105.00	-11.8	12,499	-0.09%
2020/02/26	17	111.00	17	109.91	108.50	0	12,399	0.00%
2020/02/25	20	112.30	12	111.38	113.00	8	12,235	0.07%
2020/02/24	16	114.13	8	112.94	112.50	8	12,185	0.07%
2020/02/21	12	115.67	22	115.91	116.50	-10	12,075	-0.08%
2020/02/20	12	116.42	9	116.61	117.00	3	12,027	0.02%
2020/02/19	6	115.08	32	114.63	116.00	-26	11,823	-0.22%
2020/02/18	17	113.24	23	114.04	110.50	-6	11,515	-0.05%
2020/02/17	31	111.65	38	112.83	113.00	-7	11,278	-0.06%
2020/02/14	38	106.36	16	106.75	108.00	22	10,837	0.20%
2020/02/13	6	103.58	8	103.31	102.00	-2	10,571	-0.02%
2020/02/12	11	104.64	20	104.93	103.50	-9	10,678	-0.08%
2020/02/11	6	101.75	8	102.44	103.00	-2	10,836	-0.02%
2020/02/10	18	101.21	17	100.96	101.00	1	10,898	0.01%
2020/02/07	12	103.13	18	103.47	103.00	-6	10,875	-0.06%
2020/02/06	25	104.14	29	104.00	103.50	-4	11,007	-0.04%
2020/02/05	36	102.03	19	103.00	102.00	17	10,999	0.15%
2020/02/04	30	99.26	21	100.71	101.00	9	10,844	0.08%
2020/02/03	35	97.87	22	96.36	98.20	13	10,802	0.12%
2020/01/31	5	97.72	4	97.90	98.20	1	10,721	0.01%
2020/01/30	10.1	98.87	15.1	99.42	96.30	-5	10,834	-0.05%
2020/01/20	11	106.73	5	107.20	107.00	6	10,654	0.06%
2020/01/17	7	106.57	24	105.29	105.00	-17	10,615	-0.16%
2020/01/16	7	103.36	17	102.88	104.50	-10	10,371	-0.10%
2020/01/15	11	101.09	15	101.96	102.00	-4	10,274	-0.04%
2020/01/14	17	99.56	29	99.91	99.00	-12	10,037	-0.12%
2020/01/13	2	96.90	0	98.40	98.40	2	10,064	0.02%
2020/01/10	6	96.90	1	96.60	96.50	5	10,379	0.05%
2020/01/09	15	96.97	4	96.70	97.30	11	10,527	0.10%
2020/01/08	1	95.20	32	94.41	94.30	-31	10,582	-0.29%
2020/01/07	67.1	95.41	56	94.54	94.50	11.1	10,940	0.10%
2020/01/06	15	98.88	5	98.90	97.00	10	11,240	0.09%
2020/01/03	13	102.85	13	101.23	100.50	0	11,207	0.00%
2020/01/02	7	101.86	11	103.05	103.00	-4	11,089	-0.04%
2019/12/31	1	99.70	2	99.10	99.40	-1	10,868	-0.01%
2019/12/30	10	100.05	31	99.92	100.00	-21	10,903	-0.19%
2019/12/27	41	101.90	18	102.56	101.00	23	10,860	0.21%
2019/12/26	1.1	101.95	3	101.50	101.50	-1.9	10,872	-0.02%
2019/12/25	27	102.54	47	102.51	101.50	-20	10,938	-0.18%
2019/12/24	3	98.33	8	98.31	99.00	-5	10,393	-0.05%
2019/12/23	34	98.61	4	98.10	98.00	30	10,502	0.29%
2019/12/20	3	97.67	24.1	97.32	97.80	-21.1	10,555	-0.20%
2019/12/19	1	95.70	8	96.06	95.70	-7	10,832	-0.06%
2019/12/18	23	99.30	16	98.23	96.80	7	10,922	0.06%
2019/12/17	2	96.35	3	96.83	97.00	-1	10,619	-0.01%
2019/12/16	4	96.53	3	96.14	96.50	1	10,560	0.01%
2019/12/13	1	94.50	1	94.90	94.90	0	10,457	0.00%
2019/12/12	4	95.85	16	95.79	94.50	-12	10,397	-0.12%
2019/12/11	10	94.59	12	95.08	94.20	-2	10,307	-0.02%
2019/12/10	8	96.10	2	96.55	96.80	6	10,287	0.06%
2019/12/09	16	96.27	5	96.24	97.30	11	10,214	0.11%
2019/12/06	6	97.55	12	97.22	96.70	-6	10,146	-0.06%
2019/12/05	25	94.19	17	94.82	96.50	8	9,750	0.08%
2019/12/04	3	89.57	11	89.71	90.50	-8	9,211	-0.09%
2019/12/03	12	87.11	3	87.10	87.10	9	8,989	0.10%
2019/12/02	6	85.92	1	87.00	87.00	5	8,999	0.06%
2019/11/29	2	86.40	1	86.80	86.80	1	9,037	0.01%
2019/11/28	1	85.80	1	86.40	86.40	0	9,051	0.00%
2019/11/27	6.1	86.71	0	0.00	86.60	6.1	9,125	0.07%
2019/11/26	3	85.70	0	0.00	85.50	3	9,136	0.03%
2019/11/25	11	86.30	2	86.30	86.50	9	9,085	0.10%
2019/11/22	12	87.10	11	87.12	87.10	1	9,060	0.01%
2019/11/21	4	86.40	1	84.90	86.20	3	9,167	0.03%
2019/11/20	4	86.15	30.1	86.20	86.40	-26.1	9,147	-0.29%
2019/11/19	1	87.40	11.2	86.94	87.30	-10.2	9,219	-0.11%
2019/11/18	1	88.30	0	0.00	88.80	1	9,172	0.01%
2019/11/15	8.1	88.89	2.8	87.80	87.80	5.3	9,208	0.06%
2019/11/14	1	87.80	5	87.56	88.80	-4	9,296	-0.04%
2019/11/13	7	88.20	11	89.42	88.40	-4	9,314	-0.04%
2019/11/12	0	0.00	0	87.50	87.50	0	9,337	0.00%
2019/11/11	11	85.62	23	86.00	86.20	-12	9,336	-0.13%
2019/11/08	22	89.43	11	89.34	88.00	11	9,198	0.12%
2019/11/07	3	94.17	0	0.00	93.60	3	8,931	0.03%
2019/11/06	16	96.21	2	96.65	95.90	14	8,881	0.16%
2019/11/05	14	97.06	15	96.89	98.00	-1	8,856	-0.01%
2019/11/04	12	93.54	3	93.63	95.20	9	8,702	0.10%
2019/11/01	1	91.60	0	0.00	92.30	1	8,580	0.01%
2019/10/31	14	91.92	29	92.89	91.80	-15	8,647	-0.17%
2019/10/30	8	93.79	13	93.56	94.20	-5	8,573	-0.06%
2019/10/29	14	94.61	6	94.77	94.50	8	8,572	0.09%
2019/10/28	4	93.30	15	94.03	94.30	-11	8,454	-0.13%
2019/10/25	0	0.00	2	93.50	92.90	-2	8,395	-0.02%
2019/10/24	3	92.27	1	92.10	92.40	2	8,285	0.02%
2019/10/23	4	92.63	12	93.72	91.90	-8	8,312	-0.10%
2019/10/22	0	0.00	3	93.23	93.10	-3	8,303	-0.04%
2019/10/21	14.1	91.73	16	92.62	92.90	-1.9	8,247	-0.02%
2019/10/18	31	93.36	9	92.22	91.20	22	8,137	0.27%
2019/10/17	2.1	90.34	8	90.71	91.10	-5.9	7,788	-0.08%
2019/10/16	4	88.98	0	0.00	89.00	4	7,667	0.05%
2019/10/15	13	90.09	10	90.91	89.20	3	7,584	0.04%
2019/10/14	5	89.10	9	88.21	89.30	-4	7,306	-0.06%
2019/10/09	0	0.00	4	83.13	83.50	-4	6,965	-0.06%
2019/10/08	2	83.80	4	84.58	83.80	-2	7,069	-0.03%
2019/10/07	1	84.40	6	85.17	84.40	-5	7,055	-0.07%
2019/10/04	0	0.00	4	85.23	85.00	-4	7,053	-0.06%
2019/10/03	4	84.58	3	85.53	86.20	1	7,094	0.01%
2019/10/02	9	85.03	0	0.00	85.40	9	7,068	0.13%
2019/10/01	7	84.96	7	84.63	85.50	0	7,054	0.00%
2019/09/27	3	82.60	6	83.13	82.20	-3	6,981	-0.04%
2019/09/26	3	83.90	5	83.78	82.70	-2	7,004	-0.03%
2019/09/25	0	0.00	2	84.20	83.90	-2	7,102	-0.03%
2019/09/24	6.1	82.81	15	83.81	83.70	-8.9	7,306	-0.12%
2019/09/23	6	79.85	8	80.46	81.20	-2	7,012	-0.03%
2019/09/20	3	78.17	1	78.00	78.50	2	7,226	0.03%
2019/09/19	0	0.00	3	77.30	76.90	-3	7,288	-0.04%
2019/09/18	1	77.20	0	0.00	76.30	1	7,461	0.01%
2019/09/17	7	77.27	0	0.00	76.80	7	7,502	0.09%
2019/09/16	3	76.87	0	0.00	76.70	3	7,591	0.04%
2019/09/12	2	77.00	9	76.76	77.20	-7	7,719	-0.09%
2019/09/11	4	74.53	0	0.00	74.30	4	7,775	0.05%
2019/09/10	2	75.50	1	75.20	75.00	1	7,927	0.01%
2019/09/09	1	76.60	0	0.00	75.80	1	8,214	0.01%
2019/09/06	2	76.65	2	76.55	76.20	0	8,568	0.00%
2019/09/04	9	76.71	1	77.10	76.20	8	9,001	0.09%
2019/09/03	2	75.65	5	76.48	76.60	-3	9,084	-0.03%
2019/09/02	6	75.00	0	0.00	75.00	6	9,131	0.07%
2019/08/30	10	75.47	3	75.57	74.20	7	9,298	0.08%
2019/08/29	1	73.00	11	73.50	74.60	-10	9,377	-0.11%
2019/08/28	1	73.50	6	74.00	73.50	-5	9,430	-0.05%
2019/08/27	7	75.17	0	0.00	73.80	7	9,447	0.07%
2019/08/26	8	74.95	1	75.60	74.10	7	9,586	0.07%
2019/08/23	6	78.08	4	77.70	77.90	2	9,603	0.02%
2019/08/22	12	79.03	9	78.30	77.90	3	9,722	0.03%
2019/08/21	2	79.50	0	0.00	79.30	2	9,935	0.02%
2019/08/20	4	80.73	1	81.90	80.10	3	10,200	0.03%
2019/08/19	8	81.93	12	81.73	81.20	-4	10,388	-0.04%
2019/08/16	15	78.54	2	78.65	78.00	13	10,583	0.12%
2019/08/15	3	78.33	20	77.80	77.60	-17	10,991	-0.15%
2019/08/14	7	81.31	0	0.00	80.90	7	11,107	0.06%
2019/08/13	6	81.10	1	81.10	81.00	5	11,418	0.04%
2019/08/12	8	80.11	6	79.58	81.50	2	11,962	0.02%
2019/08/08	6	80.17	2	81.10	80.20	4	12,172	0.03%
2019/08/07	7	81.10	4	80.60	80.50	3	12,557	0.02%
2019/08/06	8	78.44	4	79.40	82.30	4	13,207	0.03%
2019/08/05	8	81.83	5	81.10	80.50	3	13,657	0.02%
2019/08/02	7	82.14	1	83.80	81.60	6	14,366	0.04%
2019/08/01	0	0.00	1	85.80	85.50	-1	14,369	-0.01%
2019/07/31	3	83.87	3	85.07	86.00	0	14,460	0.00%
2019/07/30	21	83.73	25	84.13	83.50	-4	14,407	-0.03%
2019/07/29	5	86.84	12	86.90	86.30	-7	14,303	-0.05%
2019/07/26	3	87.80	1	88.00	88.00	2	14,319	0.01%
2019/07/25	0	0.00	10	87.95	88.40	-10	14,315	-0.07%
2019/07/24	9	87.93	4	87.58	86.90	5	14,296	0.03%
2019/07/23	4	86.95	9	86.88	86.90	-5	14,345	-0.03%
2019/07/22	1	88.10	5	88.08	88.10	-4	14,336	-0.03%
2019/07/19	3	88.03	9	87.80	88.00	-6	14,327	-0.04%
2019/07/18	20	88.57	15	88.19	86.80	5	14,457	0.03%
2019/07/17	3	89.80	4	89.85	89.90	-1	14,406	-0.01%
2019/07/16	12	90.54	2	90.45	90.40	10	14,443	0.07%
2019/07/15	0	0.00	11	88.77	89.90	-11	14,399	-0.08%
2019/07/12	2	88.80	13	88.45	87.90	-11	14,471	-0.08%
2019/07/11	3	87.83	0	0.00	87.30	3	14,373	0.02%
2019/07/10	0	0.00	1	86.70	86.70	-1	14,320	-0.01%
2019/07/09	3	86.40	19	86.73	85.70	-16	14,289	-0.11%
2019/07/08	4	87.43	5	87.60	87.50	-1	14,264	-0.01%
2019/07/05	7	86.79	5	87.00	87.30	2	14,345	0.01%
2019/07/04	4	85.88	4	86.25	85.80	0	14,340	0.00%
2019/07/03	3	86.10	3	86.00	85.90	0	14,760	0.00%
2019/07/02	8	86.91	11	86.56	87.60	-3	14,660	-0.02%
2019/07/01	10	83.79	16	84.26	85.90	-6	14,475	-0.04%
2019/06/28	4	80.65	3	81.60	81.60	1	14,182	0.01%
2019/06/27	13	79.45	23	79.67	80.50	-10	14,223	-0.07%
2019/06/26	0	0.00	2	80.25	81.40	-2	13,871	-0.01%
2019/06/25	7	81.55	12	80.96	80.40	-5	13,831	-0.04%
2019/06/24	1	82.40	3	82.53	83.00	-2	13,652	-0.01%
2019/06/21	9	82.11	3	81.43	81.60	6	13,619	0.04%
2019/06/20	2	84.20	6	83.78	82.70	-4	13,550	-0.03%
2019/06/19	9	81.89	17	81.83	82.50	-8	13,490	-0.06%
2019/06/18	4	82.82	2	82.80	81.70	2	13,372	0.02%
2019/06/17	10	83.63	13	83.92	84.20	-3	13,326	-0.02%
2019/06/14	22	82.61	5	82.48	82.10	17	13,108	0.13%
2019/06/13	2	80.50	5	80.64	81.50	-3	12,776	-0.02%
2019/06/12	15	79.99	9	79.62	78.80	6	12,622	0.05%
2019/06/11	11	77.94	8	77.89	78.60	3	12,490	0.02%
2019/06/10	3	75.97	4	76.50	76.80	-1	12,428	-0.01%
2019/06/06	9	75.81	15	75.06	74.50	-6	12,369	-0.05%
2019/06/05	1.1	79.14	1	79.70	77.90	0.1	12,215	0.00%
2019/06/04	2	77.25	4	78.13	78.20	-2	12,311	-0.02%
2019/06/03	1	77.50	2	78.00	77.50	-1	12,334	-0.01%
2019/05/31	3	77.80	3	78.17	78.90	0	12,294	0.00%
2019/05/30	13	77.45	3	77.63	77.30	10	12,162	0.08%
2019/05/29	8	77.04	9	76.90	77.20	-1	12,097	-0.01%
2019/05/28	10	78.77	3	78.50	78.20	7	12,127	0.06%
2019/05/27	4	81.95	5	82.76	81.10	-1	12,125	-0.01%
2019/05/24	3	81.00	4	81.38	80.90	-1	11,956	-0.01%
2019/05/23	17	80.67	19	79.19	81.20	-2	11,812	-0.02%
2019/05/22	30	80.71	39	81.28	79.10	-9	11,547	-0.08%
2019/05/21	3	77.40	7	78.29	78.90	-4	11,219	-0.04%
2019/05/20	34	78.72	27	77.73	77.00	7	11,084	0.06%
2019/05/17	40	80.58	37	80.78	80.10	3	10,837	0.03%
2019/05/16	6	78.82	6	78.33	78.10	0	10,412	0.00%
2019/05/15	12.1	79.13	16	78.53	78.10	-4	10,471	-0.04%
2019/05/14	46	78.79	57	78.46	78.00	-11	10,559	-0.10%
2019/05/13	9	74.13	32	74.11	75.70	-23	10,001	-0.23%
2019/05/10	37	72.59	60	72.43	72.80	-23	9,585	-0.24%
2019/05/09	7	69.24	3	68.53	68.20	4	8,933	0.04%
2019/05/08	1	69.20	6	68.83	69.30	-5	8,874	-0.06%
2019/05/07	6	67.85	4	68.12	67.70	2	8,904	0.02%
2019/05/06	9	66.66	1	67.00	67.30	8	9,224	0.09%
2019/05/03	5	68.64	9	68.78	68.20	-4	9,229	-0.04%
2019/05/02	6	67.28	1	67.30	67.30	5	9,228	0.05%
2019/04/30	3	66.87	0	0.00	66.80	3	9,352	0.03%
2019/04/29	13	67.25	18	67.52	67.00	-5	9,419	-0.05%
2019/04/26	17	70.06	4	69.90	69.50	13	9,474	0.14%
2019/04/25	4	70.98	7	70.86	71.20	-3	9,531	-0.03%
2019/04/24	10	71.72	20	71.42	70.30	-10	9,697	-0.10%
2019/04/23	14	70.51	2	70.50	70.00	12	9,679	0.12%
2019/04/22	6	71.73	20	72.14	70.50	-14	9,950	-0.14%
2019/04/19	2	69.95	3	69.83	70.60	-1	9,991	-0.01%
2019/04/18	8	69.85	9	70.63	68.60	-1	10,232	-0.01%
2019/04/17	3	69.40	12	69.75	69.10	-9	10,246	-0.09%
2019/04/16	0	0.00	2	69.25	69.30	-2	10,261	-0.02%
2019/04/15	6	68.45	0	0.00	68.30	6	10,465	0.06%
2019/04/12	5	67.90	8	67.35	67.70	-3	10,741	-0.03%
2019/04/11	10	70.55	0	0.00	68.80	10	10,854	0.09%
2019/04/10	2	71.45	0	0.00	71.40	2	10,908	0.02%
2019/04/09	16	72.26	22	72.65	71.80	-6	10,984	-0.05%
2019/04/08	1	68.30	6	68.52	68.60	-5	10,831	-0.05%
2019/04/03	1	67.50	2	67.70	67.80	-1	10,997	-0.01%
2019/04/02	1	68.40	2	68.60	68.40	-1	11,241	-0.01%
2019/04/01	17	68.74	10	68.98	68.20	7	11,713	0.06%
2019/03/29	1	66.60	0	0.00	67.40	1	11,658	0.01%
2019/03/28	2	67.20	2	67.40	66.60	0	12,023	0.00%
2019/03/27	1	66.90	0	0.00	66.90	1	12,525	0.01%
2019/03/26	0	67.60	0	0.00	67.70	0	12,713	0.00%
2019/03/25	2	66.60	1	67.10	66.60	1	12,950	0.01%
2019/03/22	2	68.20	2	69.10	68.20	0	13,122	0.00%
2019/03/21	4	68.38	4	68.18	68.40	0	13,349	0.00%
2019/03/20	15	68.15	4	68.00	67.80	11	13,583	0.08%
2019/03/19	6	67.00	5	66.60	66.80	1	13,849	0.01%
2019/03/18	0	0.00	5	65.70	65.70	-5	13,975	-0.04%
2019/03/15	8	65.45	10	65.49	64.80	-2	14,310	-0.01%
2019/03/14	20	64.58	2	65.30	64.30	18	14,582	0.12%
2019/03/13	5	65.28	1	65.70	65.70	4	14,874	0.03%
2019/03/12	1	66.90	2	66.35	66.00	-1	15,052	-0.01%
2019/03/11	0	0.00	5	65.88	65.90	-5	15,288	-0.03%
2019/03/08	16	66.06	14	66.64	65.10	2	15,954	0.01%
2019/03/07	3	69.03	17	67.96	67.90	-14	16,140	-0.09%
2019/03/06	8	70.94	8	71.18	70.30	0	16,581	0.00%
2019/03/05	6	70.58	4	70.50	70.60	2	17,126	0.01%
2019/03/04	5	70.80	3	71.23	70.50	2	17,429	0.01%
2019/02/27	4	71.83	3	71.40	71.40	1	17,569	0.01%
2019/02/26	10	71.92	23	72.60	72.60	-13	17,810	-0.07%
2019/02/25	19	69.63	18	68.81	69.80	1	17,952	0.01%
2019/02/22	9	71.48	5	70.88	70.10	4	18,343	0.02%
2019/02/21	8	70.86	16	70.88	71.20	-8	18,311	-0.04%
2019/02/20	19	72.01	10	72.49	71.10	9	18,314	0.05%
2019/02/19	3	71.60	8	71.38	72.00	-5	18,362	-0.03%
2019/02/18	8	71.39	1	72.20	70.80	7	18,472	0.04%
2019/02/15	9	70.83	14	71.54	70.50	-5	18,677	-0.03%
2019/02/14	22	73.78	5	73.72	72.80	17	18,739	0.09%
2019/02/13	21	70.93	35	72.52	74.30	-14	18,546	-0.08%
2019/02/12	12	66.72	10	67.38	67.60	2	18,191	0.01%
2019/02/11	3	65.47	12	65.80	65.60	-9	18,539	-0.05%
2019/01/30	8	65.06	0	0.00	64.50	8	18,765	0.04%
2019/01/29	3	64.70	4	64.88	65.20	-1	18,788	-0.01%
2019/01/28	11	65.02	17	65.45	65.50	-6	18,875	-0.03%
2019/01/25	16	64.53	16	64.79	64.40	0	19,217	0.00%
2019/01/24	6	63.15	3	63.03	62.50	3	19,111	0.02%
2019/01/23	2	62.00	15	61.85	63.10	-13	19,101	-0.07%
2019/01/22	7	62.67	10	62.88	62.00	-3	19,326	-0.02%
2019/01/21	4	63.90	2	63.50	63.70	2	19,436	0.01%
2019/01/18	6	63.22	7	63.71	64.30	-1	19,565	-0.01%
2019/01/17	11	63.84	16	64.64	63.60	-5	19,619	-0.03%
2019/01/16	4	64.55	25	64.31	64.90	-21	19,722	-0.11%
2019/01/15	14	62.36	29	62.16	62.90	-15	19,591	-0.08%
2019/01/14	29	61.28	8	61.56	61.40	21	19,557	0.11%
2019/01/11	15	64.14	22	64.33	63.30	-7	19,391	-0.04%
2019/01/10	35	64.78	20	64.59	64.00	15	19,377	0.08%
2019/01/09	15	63.12	23	63.37	62.60	-8	19,169	-0.04%
2019/01/08	12	63.01	10	62.91	62.50	2	19,230	0.01%
2019/01/07	33	64.00	19	64.10	63.20	14	19,279	0.07%
2019/01/04	32	61.28	31	60.60	62.90	1	19,258	0.01%
2019/01/03	6	62.95	2	62.70	61.60	4	19,106	0.02%
2019/01/02	9	62.83	38	62.12	62.80	-29	19,093	-0.15%
2018/12/28	2	61.10	0	0.00	61.20	2	19,120	0.01%
2018/12/27	31	61.09	23	61.23	61.20	8	19,189	0.04%
2018/12/26	9	60.94	17	59.43	58.50	-8	18,918	-0.04%
2018/12/25	5	59.88	10	57.57	60.80	-5	18,881	-0.03%
2018/12/24	45	60.71	11	60.16	60.00	34	18,659	0.18%
2018/12/22	16	61.67	15	61.73	63.50	1	18,227	0.01%
2018/12/21	13	61.96	11	62.34	63.40	2	18,292	0.01%
2018/12/20	41	63.82	44	63.62	61.70	-3	18,034	-0.02%
2018/12/19	7	70.21	19	68.67	68.50	-12	17,677	-0.07%
2018/12/18	28	70.98	15	71.20	70.00	13	18,106	0.07%
2018/12/17	14	70.59	6	70.57	71.00	8	18,198	0.04%
2018/12/14	5	67.52	10	67.76	69.20	-5	18,092	-0.03%
2018/12/13	13	69.83	12	69.54	69.80	1	17,965	0.01%
2018/12/12	29	70.12	21	70.18	69.30	8	17,838	0.04%
2018/12/11	9	69.89	3	69.90	68.60	6	17,780	0.03%
2018/12/10	40	70.65	25	69.56	69.60	15	17,754	0.08%
2018/12/07	37	74.45	28	73.66	72.70	9	17,516	0.05%
2018/12/06	16	76.29	54	75.83	74.10	-38	17,515	-0.22%
2018/12/05	38	78.56	41	78.10	78.00	-3	17,395	-0.02%
2018/12/04	26	82.59	29	82.79	82.10	-3	17,367	-0.02%
2018/12/03	79	87.19	40	87.10	85.20	39	17,253	0.23%
2018/11/30	19	84.56	23	84.58	84.50	-4	16,574	-0.02%
2018/11/29	73	83.32	82	84.31	85.80	-9	16,135	-0.06%
2018/11/28	88	80.70	109	79.63	79.90	-21	15,623	-0.13%	大賣/
2018/11/27	25	74.97	17	75.09	76.00	8	15,145	0.05%
2018/11/26	25	73.75	21	73.41	73.50	4	14,850	0.03%
2018/11/23	26	74.10	19	73.99	72.00	7	14,732	0.05%
2018/11/22	24	75.52	13	75.28	72.80	11	14,384	0.08%
2018/11/21	19	73.49	31	75.48	77.50	-12	13,991	-0.09%
2018/11/20	8	70.15	4	70.18	70.50	4	13,555	0.03%
2018/11/19	4	69.85	1	69.70	70.10	3	13,594	0.02%
2018/11/16	20	70.49	14	70.56	69.00	6	13,591	0.04%
2018/11/15	7	68.47	31	69.24	70.00	-24	13,639	-0.18%
2018/11/14	27	69.73	18	68.78	68.00	9	13,554	0.07%
2018/11/13	18	67.71	13	68.15	71.50	5	13,511	0.04%
2018/11/12	33	67.77	24	67.95	69.00	9	13,388	0.07%
2018/11/09	35	66.88	17	67.29	67.50	18	13,312	0.14%
2018/11/08	48	69.04	29	67.85	66.20	19	13,209	0.14%
2018/11/07	9	66.04	15	66.79	69.80	-6	12,822	-0.05%
2018/11/06	16	65.05	8	65.20	63.50	8	12,780	0.06%
2018/11/05	11	66.67	8	65.96	67.40	3	12,809	0.02%
2018/11/02	28	66.03	39	66.29	66.40	-11	12,814	-0.09%
2018/11/01	16	61.96	10	62.86	63.30	6	12,502	0.05%
2018/10/31	0	0.00	7	57.60	57.60	-7	12,443	-0.06%
2018/10/30	31	51.73	20	51.88	52.40	11	12,483	0.09%
2018/10/29	20	49.16	17	50.27	51.80	3	12,405	0.02%
2018/10/26	8	49.03	6	49.69	47.10	2	12,467	0.02%
2018/10/25	6	51.88	12	51.85	50.40	-6	12,546	-0.05%
2018/10/24	9	56.60	10	55.77	56.00	-1	12,412	-0.01%
2018/10/23	8	59.83	9	59.67	58.30	-1	12,263	-0.01%
2018/10/22	2	62.25	2	61.85	61.90	0	12,230	0.00%
2018/10/19	10	62.05	2	62.25	61.80	8	12,158	0.07%
2018/10/18	17	66.47	12	66.09	65.30	5	12,057	0.04%
2018/10/17	1	64.50	4	65.43	65.20	-3	11,952	-0.03%
2018/10/16	11	65.43	9	65.37	64.00	2	11,921	0.02%
2018/10/15	11	63.89	8	63.53	63.10	3	11,781	0.03%
2018/10/12	15	63.38	11	64.14	64.10	4	11,722	0.03%
2018/10/11	13	63.94	21	63.95	63.50	-8	11,552	-0.07%
2018/10/09	21	70.04	6	68.80	70.50	15	11,443	0.13%
2018/10/08	21	69.15	13	68.12	68.00	8	11,287	0.07%
2018/10/05	14	71.51	23	72.57	70.00	-9	11,098	-0.08%
2018/10/04	1	75.00	0	0.00	75.80	1	10,937	0.01%
2018/10/03	12	75.54	44	75.50	74.90	-32	10,944	-0.29%
2018/10/02	4	80.18	5	80.20	78.50	-1	10,874	-0.01%
2018/10/01	0	0.00	1	78.40	79.90	-1	10,996	-0.01%
2018/09/28	20	78.83	13	78.69	78.40	7	11,180	0.06%
2018/09/27	2	78.00	0	0.00	77.30	2	11,181	0.02%
2018/09/26	12	77.32	22	77.58	79.50	-10	11,262	-0.09%
2018/09/25	49	81.47	32	80.87	78.10	17	11,179	0.15%
2018/09/21	50	79.71	53	79.86	81.50	-3	10,708	-0.03%
2018/09/20	6	75.02	6	74.80	74.60	0	10,431	0.00%
2018/09/19	16	75.86	7	76.81	74.30	9	10,444	0.09%
2018/09/18	3	72.10	7	72.11	73.90	-4	10,448	-0.04%
2018/09/17	38	73.92	24	74.47	74.70	14	10,570	0.13%
2018/09/14	43	70.53	44	70.00	72.10	-1	10,320	-0.01%
2018/09/13	12	65.68	14	65.96	65.60	-2	10,254	-0.02%
2018/09/12	9	66.23	5	67.16	64.40	4	10,255	0.04%
2018/09/11	6	69.60	6	69.72	69.50	0	10,055	0.00%
2018/09/10	9	71.64	7	71.86	69.50	2	9,872	0.02%
2018/09/07	15	79.09	46	78.92	77.20	-31	9,740	-0.32%
2018/09/06	2	84.55	4	84.90	85.00	-2	9,688	-0.02%
2018/09/05	2	84.80	0	0.00	84.30	2	9,854	0.02%
2018/09/04	1	83.30	0	0.00	84.40	1	10,053	0.01%
2018/09/03	6	84.23	6	83.40	83.80	0	10,218	0.00%
2018/08/31	2	86.30	0	0.00	88.00	2	10,583	0.02%
2018/08/30	7	89.53	0	0.00	87.50	7	10,763	0.07%
2018/08/29	4	86.88	3	87.33	87.40	1	11,085	0.01%
2018/08/28	18	88.96	10	87.30	87.40	8	11,507	0.07%
2018/08/27	5	86.96	2.1	87.13	88.20	3	11,612	0.03%
2018/08/24	4	83.48	1	83.50	84.50	3	11,737	0.03%
2018/08/23	0	0.00	1	86.30	85.20	-1	12,123	-0.01%
2018/08/22	12	85.83	3	85.40	87.30	9	12,328	0.07%
2018/08/21	0	0.00	1	86.20	86.60	-1	12,292	-0.01%
2018/08/20	9	85.90	27	83.95	84.20	-18	12,374	-0.15%
2018/08/17	6	92.88	0	0.00	90.20	6	12,304	0.05%
2018/08/16	6	91.85	4	92.03	92.80	2	12,390	0.02%
2018/08/15	0	0.00	1	90.50	90.30	-1	12,514	-0.01%
2018/08/14	10	90.29	7	88.43	91.50	3	12,602	0.02%
2018/08/13	15	88.63	28	86.75	88.40	-13	12,638	-0.10%
2018/08/10	8	94.54	2	97.50	93.00	6	12,649	0.05%
2018/08/09	18	96.86	20	97.52	96.10	-2	12,911	-0.02%
2018/08/08	30	98.84	11	95.60	95.60	19	13,595	0.14%
2018/08/07	25	101.82	14	102.96	102.50	11	13,996	0.08%
2018/08/06	9	98.34	0	0.00	99.50	9	14,580	0.06%
2018/08/03	2	92.85	17	94.88	97.00	-15	15,125	-0.10%
2018/08/02	26	94.51	58	94.34	92.00	-32	15,089	-0.21%
2018/08/01	31	100.89	21	100.85	99.20	10	15,010	0.07%
2018/07/31	1	108.00	1	107.50	105.00	0	15,036	0.00%
2018/07/30	5	108.40	0	0.00	107.00	5	15,173	0.03%
2018/07/27	1	111.50	1	113.00	113.00	0	15,325	0.00%
2018/07/26	9	110.33	2	112.50	110.00	7	15,574	0.04%
2018/07/25	1	113.50	6	113.00	113.00	-5	15,812	-0.03%
2018/07/24	5	108.80	9	109.22	112.00	-4	15,928	-0.03%
2018/07/23	11	108.27	1	109.50	108.00	10	16,091	0.06%
2018/07/20	3	113.33	7	115.14	115.00	-4	16,295	-0.02%
2018/07/19	17	115.09	30	115.40	115.50	-13	16,418	-0.08%
2018/07/18	16	112.06	18	110.31	109.50	-2	16,549	-0.01%
2018/07/17	3	116.00	4	115.25	115.00	-1	16,632	-0.01%
2018/07/16	7	115.50	10	116.20	116.50	-3	16,937	-0.02%
2018/07/13	8	116.00	9	116.94	114.50	-1	17,483	-0.01%
2018/07/12	4	115.00	5	114.40	116.00	-1	17,768	-0.01%
2018/07/11	15	112.43	10	113.65	113.00	5	18,121	0.03%
2018/07/10	20	115.85	5	116.70	115.00	15	18,706	0.08%
2018/07/09	33	114.09	25	114.94	114.00	8	19,373	0.04%
2018/07/06	35	112.86	48	115.07	117.50	-13	19,510	-0.07%
2018/07/05	10	108.20	13	109.73	107.00	-3	19,568	-0.02%
2018/07/04	40	107.56	72	108.44	107.00	-32	19,769	-0.16%
2018/07/03	18.1	116.16	18	115.78	115.50	0.1	20,025	0.00%
2018/07/02	12	117.75	4	118.88	115.50	8	20,029	0.04%
2018/06/29	8	123.81	8	122.88	123.00	0	19,974	0.00%
2018/06/28	14	125.71	14	124.00	123.00	0	20,003	0.00%
2018/06/27	8	124.75	10	125.40	128.00	-2	20,283	-0.01%
2018/06/26	8	127.63	81.1	128.06	125.00	-73.1	20,572	-0.36%
2018/06/25	18	123.83	26	124.42	127.00	-8	20,422	-0.04%
2018/06/22	10	125.70	6	124.00	124.00	4	20,571	0.02%
2018/06/21	14	125.82	17	126.09	129.00	-3	20,592	-0.01%
2018/06/20	5	121.30	14	123.00	123.00	-9	20,819	-0.04%
2018/06/19	5	124.70	4	125.13	124.00	1	21,083	0.00%
2018/06/15	10	126.90	13	127.69	128.00	-3	21,343	-0.01%
2018/06/14	10	126.80	13	127.46	127.50	-3	21,757	-0.01%
2018/06/13	33	127.85	14	127.86	127.50	19	22,584	0.08%
2018/06/12	10	128.70	33	128.11	128.00	-23	22,755	-0.10%
2018/06/11	14	123.61	14	124.86	125.50	0	22,574	0.00%
2018/06/08	41	116.90	33	120.76	120.50	8	22,440	0.04%
2018/06/07	35	125.40	34	124.93	125.00	1	22,077	0.00%
2018/06/06	66	124.53	15.2	125.63	128.00	50.8	22,058	0.23%
2018/06/05	45	129.61	15	126.37	122.50	30	21,956	0.14%
2018/06/04	15	136.00	10	136.05	136.00	5	21,514	0.02%
2018/06/01	24	139.23	15	138.00	137.00	9	21,474	0.04%
2018/05/31	51	144.89	39	144.45	141.00	12	21,435	0.06%
2018/05/30	13	142.77	15	144.67	143.00	-2	20,992	-0.01%
2018/05/29	10	143.40	9	145.06	143.00	1	20,769	0.00%
2018/05/28	21	142.71	17	143.44	142.00	4	20,607	0.02%
2018/05/25	10	137.75	30	139.85	140.00	-20	20,488	-0.10%
2018/05/24	22	138.57	15	138.03	138.00	7	20,424	0.03%
2018/05/23	16	138.09	17	139.53	137.00	-1	20,377	0.00%
2018/05/22	21	138.45	42	137.35	136.50	-21	20,225	-0.10%
2018/05/21	9	139.56	20	140.55	141.00	-11	20,225	-0.05%
2018/05/18	42	138.24	39	138.81	139.00	3	20,217	0.01%
2018/05/17	15	138.53	14	141.04	136.50	1	20,166	0.00%
2018/05/16	82	146.88	75	147.17	141.50	7	20,054	0.03%
2018/05/15	41	147.43	24	145.23	141.00	17	19,651	0.09%
2018/05/14	60	148.52	58.1	149.22	151.00	1.9	19,438	0.01%
2018/05/11	48	139.42	37	140.09	137.50	11	18,840	0.06%
2018/05/10	9	133.33	25	133.64	135.50	-16	18,366	-0.09%
2018/05/09	23	132.70	8	132.13	131.00	15	18,655	0.08%
2018/05/08	28	133.04	36	134.44	132.00	-8	18,633	-0.04%
2018/05/07	5	130.80	4	130.75	131.00	1	18,638	0.01%
2018/05/04	25	127.52	31	127.60	127.00	-6	18,647	-0.03%
2018/05/03	30	132.60	17	135.12	130.50	13	19,036	0.07%
2018/05/02	22	134.02	15	134.70	134.50	7	19,101	0.04%
2018/04/30	6	129.75	5	129.40	129.00	1	19,276	0.01%
2018/04/27	3	131.17	2	132.50	131.00	1	19,738	0.01%
2018/04/26	5	128.20	12.1	127.96	128.50	-7.1	20,196	-0.03%
2018/04/25	5	123.50	3	124.00	124.00	2	20,437	0.01%
2018/04/24	19	121.76	17	122.65	120.50	2	20,453	0.01%
2018/04/23	16	133.69	15.2	129.58	128.00	0.9	20,274	0.00%
2018/04/20	26.2	134.41	24	136.02	133.00	2.2	20,187	0.01%
2018/04/19	41	137.93	41	139.12	138.50	0	19,928	0.00%
2018/04/18	33	132.48	13.2	131.71	133.00	19.9	19,375	0.10%
2018/04/17	32	134.02	50	134.25	127.50	-18	19,068	-0.09%
2018/04/16	27	131.93	8	134.38	139.00	19	18,751	0.10%
2018/04/13	128.1	128.95	150	128.79	130.00	-21.9	18,183	-0.12%	大買/大賣/
2018/04/12	16	119.06	18	117.86	120.00	-2	17,461	-0.01%
2018/04/11	40	119.41	41	118.38	116.50	-1	17,297	-0.01%
2018/04/10	74	116.41	49	116.98	115.50	25	17,082	0.15%
2018/04/09	13	108.81	25	110.46	115.50	-12	17,027	-0.07%
2018/04/03	12	105.96	25	105.94	105.50	-13	16,574	-0.08%
2018/04/02	4	106.13	4	106.25	105.00	0	16,475	0.00%
2018/03/31	13	107.19	10	106.30	106.50	3	16,428	0.02%
2018/03/30	49	108.11	35	109.47	107.50	14	16,426	0.09%
2018/03/29	35	108.91	42	107.63	107.50	-7	16,147	-0.04%
2018/03/28	14	102.04	13	102.08	102.00	1	15,663	0.01%
2018/03/27	17	104.06	30.1	103.92	104.50	-13.1	15,543	-0.08%
2018/03/26	10	100.12	7	100.20	100.50	3	15,389	0.02%
2018/03/23	23	100.63	16	100.29	99.10	7	15,300	0.05%
2018/03/22	21	107.95	26	109.54	105.50	-5	14,998	-0.03%
2018/03/21	15	107.60	11	108.59	107.00	4	14,641	0.03%
2018/03/20	16	107.47	15.3	105.43	111.00	0.8	14,362	0.01%
2018/03/19	149	106.17	160	106.09	105.50	-11	13,950	-0.08%	大買/大賣/
2018/03/16	16	98.55	51	98.80	98.80	-35	13,064	-0.27%
2018/03/15	1	96.20	1	96.10	96.10	0	12,772	0.00%
2018/03/14	5	96.32	25	95.76	95.80	-20	12,853	-0.16%
2018/03/13	9	98.24	18	97.98	97.20	-9	13,013	-0.07%
2018/03/12	11	97.75	22	97.64	97.30	-11	13,020	-0.08%
2018/03/09	16	94.60	17	94.68	95.60	-1	12,930	-0.01%
2018/03/08	25	92.08	5	92.00	91.80	20	12,835	0.16%
2018/03/07	8	91.28	3	91.43	90.90	5	12,893	0.04%
2018/03/06	5	90.96	6	91.48	91.50	-1	13,000	-0.01%
2018/03/05	7	89.06	3	88.00	87.50	4	13,032	0.03%
2018/03/02	3	88.03	15	88.15	88.90	-12	13,097	-0.09%
2018/03/01	4	89.40	2	88.85	89.10	2	13,126	0.02%
2018/02/27	5	90.16	6	90.63	89.80	-1	13,196	-0.01%
2018/02/26	16	92.22	11	91.39	90.80	5	13,182	0.04%
2018/02/23	33	94.86	10	94.60	92.30	23	13,170	0.17%
2018/02/22	27	93.11	11	92.55	93.60	16	13,360	0.12%
2018/02/21	29	92.85	11	93.29	93.80	18	13,935	0.13%
2018/02/12	2	89.45	4	87.95	88.00	-2	13,860	-0.01%
2018/02/09	24	88.84	33	88.93	89.00	-9	13,859	-0.06%
2018/02/08	19	95.24	6	95.15	93.70	13	13,774	0.09%
2018/02/07	39	98.77	43	98.07	96.10	-4	13,596	-0.03%
2018/02/06	30	94.75	44	94.24	92.50	-14	13,462	-0.10%
2018/02/05	14	97.81	9	99.56	101.50	5	13,530	0.04%
2018/02/02	7	100.01	2	100.00	99.90	5	13,821	0.04%
2018/02/01	33	104.42	41	105.04	102.00	-8	13,956	-0.06%
2018/01/31	43	99.38	30.1	100.34	101.50	12.9	13,751	0.09%
2018/01/30	78	100.53	88.1	100.19	100.50	-10.1	13,742	-0.07%
2018/01/29	12	96.70	15	96.93	99.50	-3	13,513	-0.02%
2018/01/26	109	100.69	89	102.10	94.40	20	13,519	0.15%	大買/
2018/01/25	26	98.91	29	99.61	100.00	-3	13,241	-0.02%
2018/01/24	13	99.58	21	99.40	99.00	-8	13,005	-0.06%
2018/01/23	35	98.86	45.1	98.86	97.50	-10.1	12,675	-0.08%
2018/01/22	86	93.94	108.7	94.47	97.60	-22.7	12,323	-0.18%	大賣/
2018/01/19	49	86.64	74.1	86.87	88.80	-25.1	12,166	-0.21%
2018/01/18	36	83.69	52	83.48	83.70	-16	11,858	-0.13%
2018/01/17	1	81.10	2	81.45	81.40	-1	12,138	-0.01%
2018/01/16	16	82.04	26	81.60	81.50	-10	12,388	-0.08%
2018/01/15	14	81.24	17.3	82.07	81.90	-3.3	12,650	-0.03%
2018/01/12	10	79.70	13	80.28	80.00	-3	13,230	-0.02%
2018/01/11	1	79.10	0	0.00	79.10	1	13,565	0.01%
2018/01/10	9	80.47	21	80.08	79.00	-12	13,939	-0.09%
2018/01/09	32	82.42	24	82.14	81.50	8	14,253	0.06%
2018/01/08	5	82.06	3	81.73	81.20	2	14,810	0.01%
2018/01/05	10	83.29	6	83.10	81.70	4	15,666	0.03%
2018/01/04	8	81.48	3	81.13	81.40	5	16,200	0.03%
2018/01/03	35	80.88	31	80.56	81.60	4	16,207	0.02%
2018/01/02	10	76.40	0	0.00	76.30	10	16,057	0.06%