中租-KY (5871)-富邦-台北券商分點個股進出

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)

可現股當沖

股價
153.0
漲跌
▲3.0
漲幅
+2.00%
成交量
18,636張
產業
上市其他類股
1156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

中租-KY (5871)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	54.3	152.29	5	153.00	153.00	49.3	5,875	0.84%
2024/05/09	343.5	152.97	11	152.73	150.00	332.5	5,645	5.89%	大買/鉅額交易
2024/05/08	575.3	153.81	22.6	153.32	152.00	552.7	5,280	10.47%	大買/鉅額交易
2024/05/07	54.6	168.19	1	168.00	168.00	53.6	4,729	1.13%
2024/05/06	3	172.67	3.3	172.84	173.00	-0.3	4,566	-0.01%
2024/05/03	3.5	172.60	0.1	173.04	172.00	3.4	4,567	0.07%
2024/05/02	4.6	171.91	1.3	170.62	170.50	3.3	4,567	0.07%
2024/04/30	3.2	173.97	3.1	174.00	172.50	0.1	4,552	0.00%
2024/04/29	2.6	172.60	11.2	171.42	174.00	-8.6	4,524	-0.19%
2024/04/26	14.1	168.71	0.5	169.00	168.00	13.6	4,420	0.31%
2024/04/25	2.1	171.53	2	172.00	171.00	0.1	4,368	0.00%
2024/04/24	1.7	172.48	3.5	173.21	173.50	-1.8	4,405	-0.04%
2024/04/23	0	172.50	13	172.88	173.00	-13	4,433	-0.29%
2024/04/22	13.2	172.49	18.5	171.26	172.50	-5.4	4,423	-0.12%
2024/04/19	60.3	167.95	5	168.60	168.00	55.3	4,378	1.26%
2024/04/18	4.2	171.78	12.1	172.78	172.00	-8	4,268	-0.19%
2024/04/17	8.6	170.16	0	0.00	170.50	8.6	4,222	0.20%
2024/04/16	40.2	170.35	4.1	171.26	170.00	36.1	4,189	0.86%
2024/04/15	1.5	173.41	2	173.50	173.00	-0.5	4,151	-0.01%
2024/04/12	1.1	175.25	1	174.50	174.50	0.1	4,181	0.00%
2024/04/11	6.1	175.76	6	176.83	175.50	0.1	4,179	0.00%
2024/04/10	16.7	179.79	8.4	179.88	178.50	8.2	4,199	0.20%
2024/04/09	4.5	177.75	7.3	178.55	178.50	-2.8	4,171	-0.07%
2024/04/08	2.3	176.04	2	176.75	176.00	0.3	4,131	0.01%
2024/04/03	4.4	175.41	8.1	175.63	175.50	-3.7	4,138	-0.09%
2024/04/02	44.5	175.87	4	176.13	176.00	40.5	4,079	0.99%
2024/04/01	13.5	174.11	7.6	175.31	175.50	5.9	4,059	0.14%
2024/03/29	2.1	172.26	4	172.00	172.00	-1.9	4,023	-0.05%
2024/03/28	13.3	171.83	4.6	173.84	171.50	8.7	4,011	0.22%
2024/03/27	1.2	172.04	0	0.00	172.00	1.2	3,989	0.03%
2024/03/26	7.4	172.00	5	172.20	172.00	2.4	4,030	0.06%
2024/03/25	4.5	173.38	0.1	173.50	174.00	4.4	4,002	0.11%
2024/03/22	22.6	171.61	5	171.90	171.50	17.6	4,014	0.44%
2024/03/21	2.4	175.42	6.1	175.17	176.50	-3.7	4,008	-0.09%
2024/03/20	4	172.15	2.2	172.55	172.00	1.8	4,104	0.04%
2024/03/19	3.1	172.52	0	174.00	172.50	3.1	4,119	0.07%
2024/03/18	5.1	175.00	11.3	174.34	174.00	-6.2	4,147	-0.15%
2024/03/15	4.9	175.99	6.1	176.26	177.00	-1.2	4,156	-0.03%
2024/03/14	5.8	179.34	9.1	178.94	179.00	-3.3	4,126	-0.08%
2024/03/13	7.3	175.37	1.2	175.59	176.00	6.1	4,086	0.15%
2024/03/12	2.3	174.31	4.1	175.12	176.00	-1.8	4,070	-0.04%
2024/03/11	1.5	173.55	3.1	174.00	174.50	-1.6	4,048	-0.04%
2024/03/08	16.2	172.09	3	172.34	172.50	13.1	4,068	0.32%
2024/03/07	2.3	174.01	0.1	174.00	175.00	2.2	4,034	0.06%
2024/03/06	3.1	175.34	1	175.00	175.00	2.1	4,026	0.05%
2024/03/05	1.6	173.44	3	173.83	173.50	-1.4	4,063	-0.03%
2024/03/04	3.3	173.54	1.5	173.66	174.00	1.8	4,052	0.04%
2024/03/01	2.4	173.53	4.7	173.22	174.00	-2.3	4,098	-0.06%
2024/02/29	1.1	173.51	2.1	173.67	174.50	-1.1	4,116	-0.03%
2024/02/27	25.1	173.68	0	0.00	172.00	25.1	4,089	0.61%
2024/02/26	9.6	173.20	0.1	174.00	173.00	9.5	4,048	0.23%
2024/02/23	1	176.01	1.6	176.82	176.00	-0.5	4,012	-0.01%
2024/02/22	3.1	175.70	23.6	176.23	176.00	-20.5	4,045	-0.51%
2024/02/21	13.2	176.58	3.4	176.94	176.00	9.8	4,032	0.24%
2024/02/20	7.3	175.92	3	176.00	177.50	4.3	4,025	0.11%
2024/02/19	22	174.07	1.3	174.48	174.00	20.6	4,043	0.51%
2024/02/16	25.7	169.52	22.2	169.15	171.00	3.5	4,054	0.09%
2024/02/15	32.4	170.49	9.1	170.68	170.00	23.3	3,933	0.59%
2024/02/05	9.7	172.73	12	173.08	174.00	-2.3	3,857	-0.06%
2024/02/02	4.4	174.44	5.1	174.41	174.50	-0.6	3,863	-0.02%
2024/02/01	6.5	173.85	5	174.50	175.00	1.5	3,809	0.04%
2024/01/31	9.8	174.22	4	173.63	174.00	5.8	3,772	0.15%
2024/01/30	48.1	175.29	5.8	175.57	174.00	42.4	3,764	1.13%
2024/01/29	10.6	179.02	2	178.50	179.00	8.6	3,658	0.24%
2024/01/26	13.4	178.18	0	0.00	177.50	13.4	3,650	0.37%
2024/01/25	2.1	180.00	1.4	180.00	179.50	0.7	3,630	0.02%
2024/01/24	7.4	179.04	2.1	179.53	178.00	5.3	3,610	0.15%
2024/01/23	10.1	180.70	1.5	181.00	181.00	8.6	3,593	0.24%
2024/01/22	9.5	179.35	7.5	179.13	180.00	1.9	3,610	0.05%
2024/01/19	3.7	178.77	0	0.00	179.50	3.7	3,681	0.10%
2024/01/18	21.8	178.26	1.1	178.08	177.00	20.7	3,663	0.57%
2024/01/17	11.7	179.13	13.9	179.04	178.50	-2.2	3,626	-0.06%
2024/01/16	6.4	181.57	4.4	180.97	182.00	2.1	3,587	0.06%
2024/01/15	1.5	184.15	3	184.00	184.00	-1.5	3,609	-0.04%
2024/01/12	1.4	184.37	0.1	185.50	184.50	1.4	3,674	0.04%
2024/01/11	4.2	185.20	3.3	185.89	186.00	0.9	3,678	0.02%
2024/01/10	8.2	183.33	0.1	183.57	183.00	8.1	3,697	0.22%
2024/01/09	8.9	184.20	2.7	183.64	182.50	6.2	3,681	0.17%
2024/01/08	27.6	188.23	3.3	188.30	186.00	24.3	3,657	0.66%
2024/01/05	7.9	192.57	40.2	192.12	190.00	-32.3	3,628	-0.89%
2024/01/04	3.5	194.48	7.7	194.43	195.50	-4.2	3,629	-0.11%
2024/01/03	3.7	190.95	3.1	191.36	192.00	0.7	3,657	0.02%
2024/01/02	8.3	191.99	9	191.33	194.00	-0.7	3,613	-0.02%
2023/12/29	0.7	191.47	36.5	191.96	193.00	-35.8	3,570	-1.00%
2023/12/28	7.1	188.39	16	188.28	189.50	-8.9	3,563	-0.25%
2023/12/27	11.1	190.50	24	190.46	190.50	-12.9	3,546	-0.36%
2023/12/26	5.5	189.50	6.7	188.90	189.00	-1.2	3,551	-0.03%
2023/12/25	4.6	186.57	1.4	186.96	186.50	3.2	3,571	0.09%
2023/12/22	2.6	186.50	16	186.50	186.50	-13.4	3,613	-0.37%
2023/12/21	2.5	186.10	27.1	186.72	187.50	-24.6	3,597	-0.68%
2023/12/20	7.4	186.82	12	186.04	185.00	-4.6	3,572	-0.13%
2023/12/19	7	187.00	3.2	186.98	186.50	3.9	3,564	0.11%
2023/12/18	29.3	189.55	45.9	189.51	186.50	-16.6	3,578	-0.46%
2023/12/15	12.1	187.14	36.5	184.94	187.50	-24.4	3,526	-0.69%
2023/12/14	1	178.51	7.9	178.24	179.50	-6.9	3,397	-0.20%
2023/12/13	14.8	177.04	3	175.50	175.50	11.8	3,359	0.35%
2023/12/12	3	179.67	7.3	179.64	179.00	-4.3	3,357	-0.13%
2023/12/11	9.6	178.36	5	178.50	178.50	4.6	3,342	0.14%
2023/12/08	14.4	181.23	0.3	181.50	181.00	14.1	3,301	0.43%
2023/12/07	1.8	179.36	0	0.00	179.00	1.8	3,268	0.05%
2023/12/06	1.1	181.50	0	0.00	180.00	1.1	3,262	0.04%
2023/12/05	6.3	180.25	0	0.00	181.00	6.3	3,308	0.19%
2023/12/04	3	182.33	1	183.50	181.50	2	3,310	0.06%
2023/12/01	15.2	183.11	0	0.00	182.50	15.2	3,290	0.46%
2023/11/30	6.2	184.51	3.1	184.98	186.00	3.1	3,261	0.10%
2023/11/29	5.1	183.80	1.1	184.53	183.00	4	3,179	0.13%
2023/11/28	0.3	186.00	1.7	185.19	185.00	-1.4	3,183	-0.04%
2023/11/27	1.1	185.06	0.7	185.12	183.50	0.4	3,165	0.01%
2023/11/24	15.2	184.16	18.2	183.78	184.50	-3	3,137	-0.10%
2023/11/22	2.1	181.74	1	180.50	182.50	1.1	3,177	0.03%
2023/11/21	3.2	180.38	1.2	181.50	181.00	2	3,171	0.06%
2023/11/20	1.1	176.67	3	177.00	178.00	-1.9	3,122	-0.06%
2023/11/17	3.1	178.34	2	178.50	177.50	1.1	3,141	0.03%
2023/11/16	2.2	175.84	3.1	175.68	176.50	-0.9	3,104	-0.03%
2023/11/15	8.4	174.56	7.2	174.00	175.00	1.2	3,083	0.04%
2023/11/14	6.4	173.53	7	173.72	173.00	-0.7	3,077	-0.02%
2023/11/13	4.5	173.54	3	175.17	172.50	1.5	3,167	0.05%
2023/11/10	12.3	173.91	0	0.00	173.50	12.3	3,247	0.38%
2023/11/09	0.2	178.50	0	0.00	178.00	0.2	3,359	0.01%
2023/11/08	4.3	179.56	2	179.00	179.00	2.3	3,521	0.06%
2023/11/07	0	0.00	4	181.25	182.00	-4	3,528	-0.11%
2023/11/06	5.2	180.06	7.4	181.66	181.00	-2.3	3,532	-0.07%
2023/11/03	7	178.57	5.3	178.52	178.50	1.7	3,531	0.05%
2023/11/02	8	176.00	8.1	177.01	176.50	-0.1	3,619	0.00%
2023/11/01	1.5	174.19	0	0.00	173.50	1.5	3,715	0.04%
2023/10/31	1.7	176.69	1	175.00	175.50	0.7	3,815	0.02%
2023/10/30	9	177.39	5	177.00	177.50	4	3,849	0.10%
2023/10/27	7.6	178.18	13	178.54	179.00	-5.5	3,876	-0.14%
2023/10/26	4.8	173.11	3	171.50	171.50	1.8	3,889	0.05%
2023/10/25	3.1	173.98	1	174.00	173.50	2.1	3,905	0.05%
2023/10/24	9.2	170.74	5.2	171.01	171.00	4	3,960	0.10%
2023/10/23	2.6	171.48	1	172.50	172.00	1.6	3,973	0.04%
2023/10/20	10.9	173.86	2	173.75	174.00	8.9	3,954	0.23%
2023/10/19	2.3	177.58	0	0.00	179.00	2.3	3,905	0.06%
2023/10/18	2.5	179.03	1.2	179.00	179.00	1.3	3,937	0.03%
2023/10/17	0.1	182.04	1	182.49	181.00	-0.9	3,964	-0.02%
2023/10/16	0.5	183.00	0.1	182.50	182.50	0.4	3,997	0.01%
2023/10/13	0.1	183.45	1.1	182.68	183.00	-1	4,035	-0.03%
2023/10/12	4	181.38	0	184.00	183.50	4	4,063	0.10%
2023/10/11	1	184.17	6.5	185.04	183.50	-5.6	4,117	-0.14%
2023/10/06	0	178.50	3	179.33	178.00	-3	4,069	-0.07%
2023/10/05	0.2	178.00	10	178.00	177.50	-9.8	4,099	-0.24%
2023/10/04	6.7	176.20	0	0.00	177.00	6.7	4,100	0.16%
2023/10/03	3.3	179.51	3	179.00	179.00	0.3	4,070	0.01%
2023/10/02	5.1	180.02	0	0.00	181.00	5.1	4,110	0.12%
2023/09/28	3	182.00	0	0.00	181.00	3	4,152	0.07%
2023/09/27	1	183.99	7.4	182.72	184.00	-6.4	4,140	-0.15%
2023/09/26	4.5	182.15	4	180.00	180.00	0.5	4,155	0.01%
2023/09/25	0	0.00	5	181.01	181.50	-5	4,143	-0.12%
2023/09/22	0.4	177.29	1	175.50	177.50	-0.7	4,153	-0.02%
2023/09/21	8.9	175.91	0.2	176.12	175.50	8.7	4,156	0.21%
2023/09/20	1.2	182.28	1	180.50	180.00	0.2	4,115	0.00%
2023/09/19	1.1	184.00	0.3	184.00	184.00	0.7	4,103	0.02%
2023/09/18	0	183.00	0.2	183.36	183.00	-0.1	4,094	0.00%
2023/09/15	1.2	183.00	1.8	183.30	182.50	-0.6	4,139	-0.01%
2023/09/14	0	179.01	0.2	178.67	180.00	-0.1	4,086	0.00%
2023/09/13	0.3	176.32	1.1	176.06	177.00	-0.8	4,081	-0.02%
2023/09/12	2.3	175.30	0	0.00	176.00	2.3	4,102	0.06%
2023/09/11	1.1	175.00	0	175.00	175.00	1.1	4,117	0.03%
2023/09/08	1.5	172.14	3	171.02	172.50	-1.5	4,123	-0.04%
2023/09/07	10.9	175.29	26.3	176.96	174.50	-15.4	4,180	-0.37%
2023/09/06	1.4	179.18	1.1	179.97	179.50	0.3	4,157	0.01%
2023/09/05	12.4	179.92	0.3	180.21	179.00	12.1	4,153	0.29%
2023/09/04	4	180.50	0.5	179.50	181.50	3.5	4,150	0.08%
2023/09/01	4.1	178.10	1.5	178.67	178.50	2.6	4,173	0.06%
2023/08/31	2.3	178.35	5	177.71	177.50	-2.7	4,157	-0.06%
2023/08/30	8	177.17	1	179.00	177.00	7	4,138	0.17%
2023/08/29	3.7	176.50	3	177.50	178.50	0.7	4,154	0.02%
2023/08/28	3.2	180.93	2.1	181.38	181.50	1.1	4,138	0.03%
2023/08/25	1.2	178.23	2	177.25	178.00	-0.8	4,522	-0.02%
2023/08/24	1	174.50	1.1	176.55	177.00	-0.1	4,549	0.00%
2023/08/23	5.7	174.06	0	0.00	174.00	5.7	4,618	0.12%
2023/08/22	2.1	178.05	3.5	178.36	177.50	-1.4	4,619	-0.03%
2023/08/21	1.2	178.24	6	178.17	179.00	-4.8	4,708	-0.10%
2023/08/18	3.2	180.88	1	181.50	180.00	2.2	4,706	0.05%
2023/08/17	8.4	180.25	6.5	180.19	181.50	1.9	4,682	0.04%
2023/08/16	22.5	172.84	9	170.39	174.00	13.5	4,622	0.29%
2023/08/15	38	170.51	23	169.91	170.00	15	4,573	0.33%
2023/08/14	28.6	175.29	21	174.76	173.50	7.6	4,456	0.17%
2023/08/11	11	188.43	0	0.00	186.00	11	4,351	0.25%
2023/08/10	7.2	188.01	3	188.00	187.00	4.2	4,397	0.10%
2023/08/09	0.3	187.08	1.4	185.26	186.50	-1	4,489	-0.02%
2023/08/08	15.5	186.16	0	0.00	185.00	15.5	4,481	0.35%
2023/08/07	10.7	188.17	13.4	186.53	187.50	-2.7	4,389	-0.06%
2023/08/04	21.2	195.12	5	196.00	194.00	16.2	4,290	0.38%
2023/08/02	7.3	200.81	4.1	200.39	201.00	3.2	4,171	0.08%
2023/08/01	6.5	200.77	5	201.40	202.50	1.5	4,128	0.04%
2023/07/31	6.8	207.62	6	207.92	208.00	0.8	4,081	0.02%
2023/07/28	11.6	205.29	8	206.00	205.00	3.6	3,988	0.09%
2023/07/27	13.2	205.21	12.3	205.90	204.50	1	3,941	0.02%
2023/07/26	9.9	204.23	6	203.92	203.50	3.9	3,880	0.10%
2023/07/25	9	205.72	1.1	207.00	207.50	7.9	3,846	0.21%
2023/07/24	7.1	203.85	3	206.00	205.00	4.1	3,852	0.11%
2023/07/21	3.2	204.08	2.2	203.56	204.00	1.1	3,847	0.03%
2023/07/20	1.9	207.74	1	208.50	206.50	0.9	3,811	0.02%
2023/07/19	0	213.00	4.3	212.05	212.00	-4.2	3,756	-0.11%
2023/07/18	3.1	211.35	2	211.75	211.00	1.1	3,732	0.03%
2023/07/17	5.4	214.32	8	214.45	215.00	-2.6	3,688	-0.07%
2023/07/14	8.7	210.71	4.2	211.15	212.00	4.4	3,641	0.12%
2023/07/13	8.1	204.87	0	0.00	203.50	8.1	3,552	0.23%
2023/07/12	1.4	202.78	0	0.00	202.50	1.4	3,535	0.04%
2023/07/11	0.1	204.10	0	0.00	204.50	0.1	3,542	0.00%
2023/07/10	0.2	201.71	1	202.50	201.50	-0.8	3,554	-0.02%
2023/07/07	9.5	201.36	0	0.00	201.00	9.5	3,547	0.27%
2023/07/06	9.4	205.62	0.5	207.01	204.00	8.9	3,521	0.25%
2023/07/05	1.3	209.63	2	210.02	210.00	-0.8	3,470	-0.02%
2023/07/04	4.6	210.73	3	210.50	210.00	1.6	3,449	0.05%
2023/07/03	3.1	203.88	1	205.52	205.50	2	3,425	0.06%
2023/06/30	5.2	202.73	0.2	203.92	204.00	5	3,489	0.14%
2023/06/29	3.6	204.66	1	204.04	204.00	2.6	3,498	0.07%
2023/06/28	4.5	201.87	0	203.00	203.00	4.5	3,532	0.13%
2023/06/27	6.7	200.98	1	201.00	201.00	5.7	3,526	0.16%
2023/06/26	4.9	200.63	4	200.50	202.00	0.9	3,524	0.03%
2023/06/21	8.2	201.58	12.1	201.03	201.50	-3.9	3,546	-0.11%
2023/06/20	2.1	206.26	0	0.00	205.00	2.1	3,499	0.06%
2023/06/19	1.5	206.18	3	206.33	207.00	-1.5	3,509	-0.04%
2023/06/16	1.1	206.01	0	0.00	205.00	1.1	3,505	0.03%
2023/06/15	5	205.08	0.2	205.00	205.50	4.8	3,468	0.14%
2023/06/14	1	208.49	11	207.73	208.50	-10	3,455	-0.29%
2023/06/13	35.2	204.90	2	207.75	204.00	33.2	3,449	0.96%
2023/06/12	6.3	210.82	0	211.00	209.00	6.3	3,349	0.19%
2023/06/09	1.2	211.02	4	210.00	211.50	-2.8	3,359	-0.08%
2023/06/08	1.3	211.55	3	211.83	210.00	-1.7	3,418	-0.05%
2023/06/07	7.1	213.06	2.4	212.79	213.00	4.7	3,474	0.13%
2023/06/06	1	208.50	2.4	208.66	209.00	-1.4	3,485	-0.04%
2023/06/05	5.4	208.31	0.1	209.50	206.50	5.3	3,511	0.15%
2023/06/02	7.5	204.27	2	205.27	205.00	5.5	3,541	0.15%
2023/06/01	2.5	204.91	3.1	204.86	204.50	-0.6	3,504	-0.02%
2023/05/31	20.1	203.30	2.4	202.79	202.50	17.6	3,503	0.50%
2023/05/30	2	206.63	12	207.00	207.00	-10	3,107	-0.32%
2023/05/29	6.5	203.29	1.2	209.60	210.50	5.3	3,138	0.17%
2023/05/26	4.8	206.46	2	206.51	206.00	2.8	3,217	0.09%
2023/05/25	9.6	205.12	0	0.00	206.00	9.6	3,242	0.30%
2023/05/24	3.5	209.65	20	209.50	210.00	-16.5	3,172	-0.52%
2023/05/23	1	215.00	25	214.30	213.50	-24	3,159	-0.76%
2023/05/22	0.2	215.87	0.1	215.59	215.00	0.1	3,147	0.00%
2023/05/19	2.1	215.54	1.3	218.95	216.00	0.8	3,116	0.03%
2023/05/18	0.6	215.82	7.4	216.69	218.00	-6.9	3,094	-0.22%
2023/05/17	6	211.83	2.4	212.80	214.00	3.6	3,068	0.12%
2023/05/16	12.4	207.87	0	0.00	208.00	12.4	3,025	0.41%
2023/05/15	14.6	210.49	6	212.33	209.00	8.6	2,976	0.29%
2023/05/12	2.1	222.50	0.4	223.50	222.00	1.7	2,870	0.06%
2023/05/11	0	224.00	0	0.00	224.50	0	2,869	0.00%
2023/05/10	0.3	225.99	0	0.00	225.00	0.3	2,865	0.01%
2023/05/09	1	226.00	0	0.00	224.00	1	2,871	0.03%
2023/05/08	0	226.00	5.3	224.58	226.00	-5.3	2,916	-0.18%
2023/05/05	1.2	218.71	1	220.00	220.50	0.2	2,927	0.01%
2023/05/04	3.2	221.49	0.6	221.50	221.00	2.6	2,964	0.09%
2023/05/03	1.1	222.54	0	0.00	222.50	1.1	3,053	0.04%
2023/05/02	1	224.52	2	225.00	225.00	-1	3,204	-0.03%
2023/04/28	0.2	223.49	1	223.50	223.00	-0.8	3,353	-0.03%
2023/04/27	5.2	219.82	1	220.50	220.00	4.2	3,367	0.12%
2023/04/26	1.2	223.71	1.1	224.94	224.50	0.1	3,405	0.00%
2023/04/25	3.3	222.70	1	222.53	222.00	2.3	3,445	0.07%
2023/04/24	1.1	223.96	0	225.50	226.00	1	3,480	0.03%
2023/04/21	0	226.79	2.1	227.19	225.50	-2.1	3,539	-0.06%
2023/04/20	1.1	227.05	4	226.75	225.00	-2.9	3,573	-0.08%
2023/04/19	1.2	227.63	0	0.00	229.00	1.2	3,648	0.03%
2023/04/18	2.6	229.78	6.3	229.96	230.00	-3.8	3,680	-0.10%
2023/04/17	4.6	230.29	0.3	230.37	230.00	4.3	3,728	0.12%
2023/04/14	6.3	232.63	5.5	232.03	233.50	0.8	3,781	0.02%
2023/04/13	5	230.00	0	0.00	229.50	5	3,762	0.13%
2023/04/12	1	226.50	0.5	227.44	228.00	0.6	3,757	0.01%
2023/04/11	0	0.00	0.3	228.16	228.00	-0.3	3,822	-0.01%
2023/04/10	0.1	223.95	3.5	224.46	224.00	-3.3	3,813	-0.09%
2023/04/07	0	224.00	1	223.50	223.50	-1	3,815	-0.03%
2023/04/06	1.4	221.07	0	0.00	220.50	1.4	3,818	0.04%
2023/03/31	7.6	222.26	3	223.17	223.50	4.6	3,812	0.12%
2023/03/30	7.2	224.63	3	225.00	225.50	4.2	3,779	0.11%
2023/03/29	6.5	226.39	6.7	226.46	228.50	-0.3	3,820	-0.01%
2023/03/27	0	0.00	1	233.00	233.00	-1	3,875	-0.03%
2023/03/24	4.3	231.76	6	233.25	232.00	-1.7	3,946	-0.04%
2023/03/23	0.4	235.40	2.1	236.24	237.00	-1.6	4,007	-0.04%
2023/03/22	0	232.00	1	233.49	234.00	-1	4,075	-0.02%
2023/03/21	0.2	229.54	0	230.00	229.00	0.1	4,096	0.00%
2023/03/20	0.1	230.00	0	0.00	231.00	0.1	4,108	0.00%
2023/03/17	1.1	230.00	1	229.50	230.00	0.1	4,176	0.00%
2023/03/16	0.1	228.50	1	227.00	228.00	-0.9	4,233	-0.02%
2023/03/15	1	230.50	1	232.00	229.50	0	4,274	0.00%
2023/03/14	3	229.67	0.4	231.00	229.50	2.6	4,387	0.06%
2023/03/13	1.1	233.36	9.3	231.51	234.50	-8.2	4,432	-0.18%
2023/03/10	2.3	228.49	5.1	227.96	227.00	-2.8	4,479	-0.06%
2023/03/09	1	234.00	3.2	234.32	234.50	-2.2	4,549	-0.05%
2023/03/08	1.4	232.55	2.1	231.06	232.50	-0.7	4,662	-0.01%
2023/03/07	8	230.25	1.2	231.92	232.00	6.8	4,677	0.15%
2023/03/06	1.2	227.19	2	227.01	228.00	-0.8	4,672	-0.02%
2023/03/03	3.2	226.05	2	228.00	226.00	1.2	4,698	0.02%
2023/03/02	5.2	228.50	1	228.48	226.00	4.1	4,705	0.09%
2023/03/01	12	224.58	11.1	226.92	229.00	0.9	4,719	0.02%
2023/02/24	19.1	221.81	4	225.25	225.50	15.1	4,679	0.32%
2023/02/23	6.1	225.83	0.5	226.50	225.00	5.6	4,601	0.12%
2023/02/22	0.1	227.07	2	226.25	228.00	-1.9	4,582	-0.04%
2023/02/21	0.2	229.01	1	229.50	228.50	-0.9	4,632	-0.02%
2023/02/20	1	230.50	0.1	231.76	231.00	0.9	4,741	0.02%
2023/02/17	0	0.00	1	231.05	231.50	-1	4,878	-0.02%
2023/02/16	2	233.25	1.1	232.09	231.50	0.9	5,111	0.02%
2023/02/15	6.2	233.59	2.2	234.24	234.50	4	5,189	0.08%
2023/02/14	6	232.67	1.1	233.05	234.00	4.9	5,211	0.09%
2023/02/13	13	233.38	4	232.50	232.00	9	5,279	0.17%
2023/02/10	0	0.00	0.1	232.50	233.00	-0.1	5,374	0.00%
2023/02/09	1	228.00	1.1	231.91	230.50	-0.1	5,448	0.00%
2023/02/08	1.7	230.01	0.2	229.29	230.50	1.4	5,505	0.03%
2023/02/07	2.1	228.75	0	0.00	227.50	2.1	5,546	0.04%
2023/02/06	5.2	227.04	2	228.75	227.50	3.2	5,624	0.06%
2023/02/03	0.2	232.98	0	0.00	230.00	0.2	5,683	0.00%
2023/02/02	2.7	231.49	0	0.00	231.00	2.7	5,802	0.05%
2023/02/01	0.1	233.50	2	232.76	234.50	-1.9	5,861	-0.03%
2023/01/31	9.8	232.81	0	0.00	225.00	9.8	5,892	0.17%
2023/01/30	2.3	235.81	9.7	241.21	240.00	-7.3	5,957	-0.12%
2023/01/17	1	229.50	0.1	231.15	230.00	0.9	6,103	0.01%
2023/01/16	3	231.33	9.7	229.98	231.50	-6.7	6,219	-0.11%
2023/01/13	5.4	221.67	3.1	227.35	222.00	2.3	6,186	0.04%
2023/01/12	0.5	226.45	4.8	226.24	226.00	-4.3	6,222	-0.07%
2023/01/11	2.1	231.50	6.8	233.16	229.50	-4.7	6,197	-0.08%
2023/01/10	0.1	230.00	1.5	230.77	233.00	-1.4	6,169	-0.02%
2023/01/09	2.1	228.50	2.3	229.62	231.00	-0.2	6,147	0.00%
2023/01/06	0.1	223.00	0.2	222.05	224.00	-0.1	6,105	0.00%
2023/01/05	1.2	220.75	0.1	221.15	220.00	1.1	6,188	0.02%
2023/01/04	0	0.00	5.3	221.36	223.00	-5.3	6,173	-0.09%
2023/01/03	0.3	215.05	1.3	217.00	217.00	-1	6,169	-0.02%
2022/12/30	0.3	215.50	0.3	216.00	217.00	-0.1	6,159	0.00%
2022/12/29	0.3	210.66	5.2	209.21	214.00	-4.8	6,147	-0.08%
2022/12/28	0.1	215.00	0	0.00	215.00	0.1	6,115	0.00%
2022/12/27	0.2	218.70	2.3	219.43	219.50	-2.1	6,115	-0.03%
2022/12/26	0	216.00	0.2	215.50	215.50	-0.1	6,104	0.00%
2022/12/23	1.1	216.48	0	0.00	216.50	1.1	6,133	0.02%
2022/12/22	3.1	217.76	3.1	216.82	215.50	0	6,134	0.00%
2022/12/21	4	216.00	3.1	219.00	219.50	0.9	6,135	0.02%
2022/12/20	0.3	215.20	4	214.13	213.50	-3.8	6,070	-0.06%
2022/12/19	1	218.50	1.2	217.90	218.00	-0.2	6,046	0.00%
2022/12/16	1.4	214.15	1.4	214.91	214.50	0.1	6,013	0.00%
2022/12/15	2.4	216.38	2.1	215.65	219.50	0.2	5,964	0.00%
2022/12/14	0	212.50	1	213.01	213.50	-1	5,875	-0.02%
2022/12/13	0.3	211.50	1	211.06	209.50	-0.8	5,819	-0.01%
2022/12/12	0.2	211.00	0	0.00	210.50	0.2	5,785	0.00%
2022/12/09	0.5	211.00	10.2	212.77	212.50	-9.6	5,812	-0.17%
2022/12/08	2.1	204.46	3.6	206.20	210.00	-1.4	5,767	-0.02%
2022/12/07	1.4	210.03	4.2	209.02	208.00	-2.8	5,742	-0.05%
2022/12/06	0	215.50	0.6	213.49	214.50	-0.6	5,700	-0.01%
2022/12/05	2	213.00	23.1	212.32	212.00	-21.1	5,617	-0.38%
2022/12/02	0.5	209.48	38.3	209.38	211.50	-37.8	5,573	-0.68%
2022/12/01	5	204.90	6.3	204.07	205.00	-1.3	5,502	-0.02%
2022/11/30	2	198.25	8.8	196.39	201.50	-6.8	5,393	-0.13%
2022/11/29	10	191.00	10.1	187.54	192.50	-0.1	5,291	0.00%
2022/11/28	1.1	190.09	1	191.49	191.00	0.1	5,335	0.00%
2022/11/25	1	194.97	1	193.50	192.50	0	5,362	0.00%
2022/11/24	1	191.00	4	191.25	191.50	-3	5,406	-0.06%
2022/11/23	2	188.75	0	188.00	188.50	2	5,450	0.04%
2022/11/22	3	184.83	1	184.50	184.50	2	5,590	0.04%
2022/11/21	0	183.11	7	184.71	186.00	-7	5,572	-0.13%
2022/11/18	1.1	185.04	3.2	186.22	185.50	-2.1	5,499	-0.04%
2022/11/17	1.2	185.08	1.2	183.50	185.50	0	5,496	0.00%
2022/11/16	2.9	189.58	5.1	188.52	187.50	-2.2	5,437	-0.04%
2022/11/15	6.5	191.50	26.1	191.77	195.00	-19.6	5,314	-0.37%
2022/11/14	35.2	187.41	49.3	185.11	190.00	-14.1	5,173	-0.27%
2022/11/11	3.1	173.63	2.2	176.37	173.00	0.8	4,939	0.02%
2022/11/10	3.2	168.14	1.1	170.73	168.50	2.1	4,844	0.04%
2022/11/09	4.4	167.18	1.7	169.53	169.50	2.6	4,807	0.05%
2022/11/08	6.2	163.60	4.5	164.37	166.00	1.8	4,751	0.04%
2022/11/07	41	157.73	36.1	157.05	159.50	4.9	4,654	0.11%
2022/11/04	4.2	155.28	0.1	154.77	157.50	4.1	4,614	0.09%
2022/11/03	1.1	149.50	2.1	152.31	154.00	-1	4,559	-0.02%
2022/11/02	5.3	151.98	5	152.00	151.50	0.3	4,542	0.01%
2022/11/01	2	154.26	4.4	152.86	154.50	-2.4	4,472	-0.05%
2022/10/31	8.1	146.74	15	147.37	149.00	-6.9	4,408	-0.16%
2022/10/28	4.4	151.04	7.2	150.43	149.50	-2.8	4,307	-0.07%
2022/10/27	15.8	148.38	18.1	149.41	150.00	-2.3	4,273	-0.05%
2022/10/26	25.7	142.38	3.3	142.18	143.00	22.4	4,203	0.53%
2022/10/25	51	142.54	46	141.86	141.50	5	4,013	0.12%
2022/10/24	15.3	158.53	8.1	158.83	157.00	7.2	3,771	0.19%
2022/10/21	0.6	165.42	0.1	164.50	164.50	0.5	3,647	0.01%
2022/10/20	5.4	166.67	0.2	167.50	168.50	5.2	3,622	0.14%
2022/10/19	0.9	175.03	0	174.00	172.00	0.9	3,587	0.02%
2022/10/18	0	175.50	2.2	174.09	175.00	-2.2	3,606	-0.06%
2022/10/17	1.2	168.98	10	170.50	172.00	-8.8	3,640	-0.24%
2022/10/14	2.1	171.26	0.4	171.75	170.50	1.7	3,684	0.05%
2022/10/13	3.6	167.87	0	0.00	165.50	3.6	3,736	0.10%
2022/10/12	5.4	176.65	0.1	175.50	178.00	5.3	3,744	0.14%
2022/10/11	11.3	176.57	2	177.25	176.00	9.3	3,768	0.25%
2022/10/07	0	186.50	2	187.00	186.50	-2	3,775	-0.05%
2022/10/06	0.1	190.11	6	189.67	190.00	-5.9	3,785	-0.16%
2022/10/05	5.6	191.40	2.4	190.11	190.00	3.2	3,825	0.08%
2022/10/04	3.1	186.35	1	184.99	186.50	2.1	3,820	0.06%
2022/10/03	1.2	178.84	0.3	179.50	179.00	0.9	3,825	0.02%
2022/09/30	1	179.52	2	180.00	182.50	-1	3,889	-0.03%
2022/09/29	0.3	182.63	4	182.38	182.50	-3.7	3,913	-0.09%
2022/09/28	1.8	182.77	2.1	181.55	181.50	-0.2	3,983	-0.01%
2022/09/27	5.2	186.67	0	0.00	186.00	5.2	3,991	0.13%
2022/09/26	13.5	185.40	6	189.00	185.50	7.5	4,059	0.18%
2022/09/23	6.2	193.52	0	0.00	193.00	6.2	4,243	0.15%
2022/09/22	2.2	192.12	5	192.00	192.00	-2.8	4,275	-0.06%
2022/09/21	10.3	196.52	0	197.12	197.50	10.3	4,282	0.24%
2022/09/20	1.2	197.83	0.1	197.50	197.50	1.1	4,300	0.02%
2022/09/19	0	0.00	0	198.50	198.50	0	4,319	0.00%
2022/09/16	0.1	198.00	6.3	198.02	197.00	-6.3	4,348	-0.14%
2022/09/15	12.1	195.29	6	199.50	199.50	6.1	4,336	0.14%
2022/09/14	12.2	195.80	0	0.00	196.50	12.2	4,370	0.28%
2022/09/13	7	201.72	1.1	201.57	202.00	6	4,356	0.14%
2022/09/12	17.3	199.06	2.4	198.88	200.00	14.9	4,365	0.34%
2022/09/08	1.3	192.16	1	193.50	193.50	0.3	4,377	0.01%
2022/09/07	2.2	188.74	4	188.00	187.50	-1.8	4,426	-0.04%
2022/09/06	7.2	193.29	0	193.50	192.50	7.2	4,433	0.16%
2022/09/05	5.1	191.55	1	187.00	190.00	4.1	4,447	0.09%
2022/09/02	10.5	189.76	0	0.00	188.50	10.5	4,427	0.24%
2022/09/01	12.5	192.98	1	192.00	193.00	11.5	4,365	0.26%
2022/08/31	17.3	197.75	0	0.00	197.00	17.3	4,317	0.40%
2022/08/30	15	200.69	1	200.50	200.50	14	4,272	0.33%
2022/08/29	34.2	199.70	11	206.50	199.00	23.2	4,211	0.55%
2022/08/26	2	217.50	4	220.50	220.00	-2	4,053	-0.05%
2022/08/25	0.2	215.66	0	0.00	215.50	0.2	4,054	0.00%
2022/08/24	0.2	211.94	0.1	214.00	212.00	0.1	4,085	0.00%
2022/08/23	1.1	214.00	0.2	214.50	213.00	0.9	4,197	0.02%
2022/08/22	0.3	217.17	0	0.00	217.50	0.3	4,231	0.01%
2022/08/19	1.2	219.15	0.3	219.50	219.00	0.9	4,286	0.02%
2022/08/18	1.4	222.74	0.1	222.50	222.00	1.3	4,344	0.03%
2022/08/17	0	0.00	2.2	223.91	225.00	-2.2	4,365	-0.05%
2022/08/16	1	224.00	1	223.50	224.50	0	4,360	0.00%
2022/08/15	0	0.00	4.1	226.37	226.00	-4.1	4,379	-0.09%
2022/08/12	0.2	223.00	9	223.44	223.50	-8.9	4,390	-0.20%
2022/08/11	3.3	221.39	1.5	220.39	218.50	1.8	4,434	0.04%
2022/08/10	0	220.50	1	221.00	221.00	-1	4,526	-0.02%
2022/08/09	1.9	219.79	1.2	219.75	220.00	0.7	4,579	0.02%
2022/08/08	0	217.50	1.1	216.48	219.00	-1	4,631	-0.02%
2022/08/05	1.3	212.90	11.2	211.76	216.00	-9.9	4,738	-0.21%
2022/08/04	2.3	204.83	6	205.00	204.50	-3.7	4,812	-0.08%
2022/08/03	1.4	204.12	0	0.00	203.50	1.4	4,860	0.03%
2022/08/02	0.2	213.00	5	212.30	213.00	-4.8	4,917	-0.10%
2022/08/01	0	210.84	1.5	210.18	213.00	-1.5	4,891	-0.03%
2022/07/29	1.1	210.45	4.2	210.59	211.50	-3.1	4,887	-0.06%
2022/07/28	0.2	204.00	2.2	203.09	204.00	-2	4,848	-0.04%
2022/07/27	0	0.00	0	204.30	203.50	0	4,840	0.00%
2022/07/26	2.2	203.14	1.1	202.50	202.50	1.1	4,841	0.02%
2022/07/25	0.2	199.00	0.1	201.00	199.00	0.1	4,789	0.00%
2022/07/22	4.1	198.13	2.2	199.74	201.00	1.9	4,782	0.04%
2022/07/21	0.2	193.00	1	194.00	197.00	-0.9	4,763	-0.02%
2022/07/20	4.5	189.57	6.4	189.75	191.00	-1.9	4,751	-0.04%
2022/07/19	10.8	190.24	6.1	186.89	187.50	4.7	4,705	0.10%
2022/07/18	5.3	188.85	7.1	187.30	186.50	-1.8	4,586	-0.04%
2022/07/15	4.9	185.60	7	182.86	185.50	-2.1	4,556	-0.05%
2022/07/14	0	0.00	0.3	191.00	192.50	-0.3	4,501	-0.01%
2022/07/13	1	189.50	1	190.00	190.00	0	4,479	0.00%
2022/07/12	1.6	186.63	2	187.00	188.00	-0.4	4,433	-0.01%
2022/07/11	1.1	192.18	0	0.00	192.00	1.1	4,403	0.03%
2022/07/08	0.2	192.64	0	0.00	192.50	0.2	4,387	0.01%
2022/07/07	4.1	192.27	0	0.00	192.00	4.1	4,320	0.09%
2022/07/06	0	192.50	4.1	192.15	190.50	-4.1	4,299	-0.10%
2022/07/05	4.1	189.36	7.1	188.24	191.00	-3	4,257	-0.07%
2022/07/04	17.5	189.04	0.2	187.50	188.00	17.3	4,221	0.41%
2022/07/01	25.1	191.13	22	188.95	189.00	3.1	4,171	0.07%
2022/06/30	1.1	210.48	1	209.00	208.50	0.1	3,982	0.00%
2022/06/29	0.1	215.50	0.3	215.50	217.00	-0.2	3,968	0.00%
2022/06/28	0	214.00	0	0.00	214.50	0	3,951	0.00%
2022/06/27	2.2	211.47	0.7	213.00	212.50	1.5	3,931	0.04%
2022/06/24	2	205.25	0.1	205.55	205.00	1.9	3,893	0.05%
2022/06/23	2.1	201.23	1.1	200.60	203.00	1	3,881	0.03%
2022/06/22	2.3	204.60	0	0.00	202.50	2.3	3,856	0.06%
2022/06/21	3.5	220.94	1	221.00	224.50	2.5	3,795	0.07%
2022/06/20	8.2	216.13	0.7	216.00	216.00	7.5	3,762	0.20%
2022/06/17	2.3	220.27	2	219.25	218.50	0.3	3,721	0.01%
2022/06/16	1.3	229.00	19.5	228.82	227.00	-18.2	3,682	-0.50%
2022/06/15	9.1	221.53	7.1	222.90	226.50	2	3,657	0.05%
2022/06/14	7.1	217.15	0	0.00	217.50	7.1	3,667	0.19%
2022/06/13	0.3	220.00	2	218.00	221.00	-1.7	3,692	-0.05%
2022/06/10	0	225.50	1	226.00	223.50	-1	3,695	-0.03%
2022/06/09	5.2	230.11	4	228.51	228.50	1.2	3,678	0.03%
2022/06/08	2.2	230.80	3.8	230.71	231.00	-1.6	3,669	-0.04%
2022/06/06	3	220.33	0.2	223.41	222.50	2.8	3,685	0.08%
2022/06/02	0.4	222.90	0	223.50	222.50	0.4	3,741	0.01%
2022/06/01	0.5	222.78	0	223.00	222.50	0.4	3,777	0.01%
2022/05/31	0	221.00	12.2	221.63	225.00	-12.2	3,766	-0.32%
2022/05/30	0.5	216.48	0.1	215.96	215.50	0.4	3,614	0.01%
2022/05/27	15.2	209.57	19	208.24	210.00	-3.8	3,562	-0.11%
2022/05/26	14.6	200.29	6	200.33	199.00	8.6	3,544	0.24%
2022/05/25	0	204.00	1	203.00	204.50	-1	3,542	-0.03%
2022/05/24	2.1	204.29	20	205.00	202.50	-17.9	3,533	-0.51%
2022/05/23	4	204.75	67	204.05	205.50	-63	3,531	-1.78%
2022/05/20	0.1	205.00	0	0.00	205.00	0.1	3,521	0.00%
2022/05/19	19.1	201.33	5.1	201.16	204.50	14	3,476	0.40%
2022/05/18	12.6	206.05	7.7	205.71	207.00	4.9	3,413	0.14%
2022/05/17	68.1	195.19	2	194.50	194.50	66.1	3,293	2.01%
2022/05/16	1.6	193.83	0	0.00	193.00	1.6	3,230	0.05%
2022/05/13	24.4	194.36	9.3	192.67	192.50	15.1	3,176	0.48%
2022/05/12	11.4	201.60	17.6	201.77	199.50	-6.3	3,064	-0.20%
2022/05/11	3.2	215.63	2.5	212.49	212.50	0.7	2,992	0.02%
2022/05/10	10.4	215.60	1.5	216.83	215.50	8.9	2,941	0.30%
2022/05/09	8.9	227.94	5	232.50	225.00	3.9	2,834	0.14%
2022/05/06	8.1	235.26	0	0.00	236.50	8.1	2,866	0.28%
2022/05/05	2	244.99	26.2	245.33	242.00	-24.2	2,894	-0.84%
2022/05/04	1.1	241.10	4	242.00	244.00	-3	2,889	-0.10%
2022/05/03	0	0.00	1	232.50	239.00	-1	2,911	-0.03%
2022/04/29	6.3	235.50	0	0.00	236.50	6.3	2,934	0.21%
2022/04/28	0.2	234.54	1	234.00	236.00	-0.8	2,942	-0.03%
2022/04/27	5.4	234.78	7	234.57	234.50	-1.6	2,906	-0.05%
2022/04/26	12.2	239.62	0.5	236.27	245.00	11.7	2,883	0.41%
2022/04/25	2.5	237.68	1	238.50	236.50	1.5	2,859	0.05%
2022/04/22	2	241.50	2.1	242.52	242.50	-0.1	2,844	0.00%
2022/04/21	3.1	246.37	0	0.00	246.50	3.1	2,945	0.11%
2022/04/20	1.2	244.04	1	244.00	243.50	0.2	2,951	0.01%
2022/04/19	1	247.00	0	0.00	247.50	1	2,947	0.03%
2022/04/18	0.1	245.00	0	0.00	247.00	0.1	2,954	0.00%
2022/04/15	2.3	249.59	1.3	249.60	247.00	1.1	2,954	0.04%
2022/04/14	0.1	252.00	1.1	252.05	254.00	-1	2,959	-0.03%
2022/04/13	1.5	247.30	0	0.00	248.50	1.5	2,963	0.05%
2022/04/12	1	245.00	2.3	247.78	245.50	-1.3	2,974	-0.04%
2022/04/11	5.6	244.52	4	243.00	242.00	1.6	2,936	0.05%
2022/04/08	1.5	253.17	2	254.00	253.00	-0.5	2,900	-0.02%
2022/04/07	0	257.17	1	257.50	256.00	-1	2,895	-0.03%
2022/04/06	1	254.04	1.5	256.21	260.00	-0.5	2,863	-0.02%
2022/04/01	0.9	252.00	0	252.75	253.00	0.9	2,840	0.03%
2022/03/31	3.1	253.99	2.8	255.55	253.50	0.2	2,804	0.01%
2022/03/30	0	0.00	4.1	253.72	254.00	-4.1	2,771	-0.15%
2022/03/29	1	250.00	4.5	248.09	251.00	-3.5	2,750	-0.13%
2022/03/28	3.4	240.36	0	243.50	242.00	3.4	2,734	0.12%
2022/03/25	10.1	249.00	2	251.00	248.00	8.1	2,709	0.30%
2022/03/24	0	0.00	0.7	252.63	252.50	-0.7	2,728	-0.03%
2022/03/23	0	0.00	1.1	254.00	255.00	-1.1	2,740	-0.04%
2022/03/22	0	0.00	2	250.75	251.00	-2	2,738	-0.07%
2022/03/21	1.3	249.23	0	250.50	248.50	1.3	2,746	0.05%
2022/03/18	4	245.25	4	243.88	246.00	0	2,746	0.00%
2022/03/17	1	241.06	0	241.00	241.00	1	2,705	0.04%
2022/03/16	3.8	228.92	0	0.00	230.00	3.8	2,639	0.15%
2022/03/15	2.1	234.05	0	0.00	233.00	2.1	2,590	0.08%
2022/03/14	5	237.70	1	240.00	238.50	4	2,565	0.16%
2022/03/11	2.5	239.26	1	240.00	238.50	1.5	2,591	0.06%
2022/03/10	2.1	243.00	0	0.00	244.50	2.1	2,582	0.08%
2022/03/09	4.4	235.05	0	0.00	235.00	4.4	2,554	0.17%
2022/03/08	6.5	235.22	1.3	232.59	232.50	5.2	2,547	0.20%
2022/03/07	4	242.59	0	0.00	240.50	4	2,507	0.16%
2022/03/04	2.3	251.33	0	0.00	251.00	2.3	2,550	0.09%
2022/03/03	1.5	257.71	0	0.00	258.50	1.5	2,532	0.06%
2022/03/02	0.1	258.50	0	0.00	258.00	0.1	2,546	0.00%
2022/03/01	0.9	259.11	4	260.25	260.50	-3.1	2,552	-0.12%
2022/02/25	7.4	253.05	5	257.00	251.00	2.4	2,518	0.10%
2022/02/24	1.6	259.41	1	260.96	258.50	0.6	2,456	0.02%
2022/02/23	0.3	264.33	1	263.01	263.00	-0.7	2,457	-0.03%
2022/02/22	4.5	260.26	0	0.00	259.00	4.5	2,444	0.18%
2022/02/21	4	262.38	0	0.00	264.00	4	2,447	0.16%
2022/02/18	1.1	263.08	1.1	263.63	263.00	0	2,463	0.00%
2022/02/17	1.1	268.36	2.2	268.46	267.50	-1.1	2,471	-0.04%
2022/02/16	0	270.00	2	268.52	269.00	-2	2,479	-0.08%
2022/02/15	2	269.50	2	270.75	269.00	0	2,477	0.00%
2022/02/14	5.2	266.69	1.5	269.29	266.50	3.7	2,459	0.15%
2022/02/11	1	268.00	4.1	271.39	272.50	-3.1	2,522	-0.12%
2022/02/10	0	264.50	6.4	266.25	269.00	-6.4	2,503	-0.26%
2022/02/09	2	261.77	0	262.50	263.50	2	2,490	0.08%
2022/02/08	3.1	262.26	6	259.92	260.50	-2.9	2,468	-0.12%
2022/02/07	1	247.51	1.1	251.86	252.00	-0.1	2,437	0.00%
2022/01/26	1.1	251.40	7.8	249.79	251.50	-6.6	2,421	-0.27%
2022/01/25	4	242.50	4	243.75	244.00	0	2,430	0.00%
2022/01/24	2.3	246.46	1	245.00	248.00	1.3	2,437	0.05%
2022/01/21	3	252.00	4	255.13	252.50	-1	2,455	-0.04%
2022/01/20	1	258.48	0.2	257.00	257.50	0.8	2,497	0.03%
2022/01/19	0.2	255.50	0.1	255.50	257.50	0.1	2,593	0.00%
2022/01/18	1.5	256.03	5.1	257.89	256.50	-3.6	2,641	-0.13%
2022/01/17	1	251.00	1.2	250.29	252.00	-0.2	2,611	-0.01%
2022/01/14	17.9	256.71	4	251.25	253.00	13.9	2,613	0.53%
2022/01/13	0.2	269.99	7.2	271.82	271.00	-7.1	2,563	-0.28%
2022/01/12	10.2	267.01	1.1	268.44	268.50	9.1	2,562	0.35%
2022/01/11	0.1	263.99	0	264.80	266.50	0.1	2,560	0.00%
2022/01/10	0.1	262.00	0.1	262.02	261.50	0	2,588	0.00%
2022/01/07	2.2	264.09	2	266.00	265.00	0.2	2,613	0.01%
2022/01/06	2.5	269.21	1.1	267.35	267.00	1.4	2,624	0.05%
2022/01/05	0	266.50	7.4	267.62	268.50	-7.4	2,634	-0.28%
2022/01/04	3.5	265.66	2	263.01	264.00	1.5	2,687	0.05%
2022/01/03	2.1	269.64	5.4	269.34	268.00	-3.2	2,713	-0.12%
2021/12/30	0	264.50	2.2	265.37	263.50	-2.2	2,759	-0.08%
2021/12/29	1	264.99	0	264.03	266.00	1	2,824	0.03%
2021/12/28	3	261.17	5.1	261.40	264.00	-2.1	2,916	-0.07%
2021/12/27	0	0.00	1.1	255.99	255.50	-1.1	2,926	-0.04%
2021/12/24	1	253.00	0.5	254.66	255.00	0.6	2,979	0.02%
2021/12/23	0	252.00	0.3	251.50	252.50	-0.2	3,031	-0.01%
2021/12/22	0	251.00	0	0.00	251.00	0	3,129	0.00%
2021/12/21	0	250.50	0	0.00	250.50	0	3,215	0.00%
2021/12/20	1.1	249.14	4	249.63	249.50	-2.9	3,277	-0.09%
2021/12/17	5.1	253.10	1	251.53	254.50	4.1	3,279	0.12%
2021/12/16	0	250.50	0.2	252.33	251.50	-0.2	3,319	0.00%
2021/12/15	1	250.51	1.2	250.63	250.50	-0.1	3,475	0.00%
2021/12/14	1.1	249.24	0	0.00	250.00	1.1	3,602	0.03%
2021/12/13	0	258.00	0.3	256.00	255.50	-0.3	3,639	-0.01%
2021/12/10	0.3	257.10	0	258.95	256.50	0.2	3,666	0.01%
2021/12/09	5.2	258.39	3	259.50	259.50	2.1	3,716	0.06%
2021/12/08	1	262.96	2	262.49	263.50	-1	3,728	-0.03%
2021/12/07	1	253.00	2.1	258.24	260.00	-1.1	3,755	-0.03%
2021/12/06	0	0.00	1	256.50	256.50	-1	3,734	-0.03%
2021/12/03	7	256.78	0	0.00	255.50	7	3,747	0.19%
2021/12/02	0.1	251.50	0	0.00	253.50	0.1	3,750	0.00%
2021/12/01	1	244.50	1.1	249.09	251.00	-0.1	3,773	0.00%
2021/11/30	0.1	243.00	4	245.00	247.00	-3.9	3,776	-0.10%
2021/11/29	4.1	241.02	1	244.00	242.00	3.1	3,714	0.08%
2021/11/26	3.1	244.20	1	245.00	243.00	2.1	3,725	0.06%
2021/11/25	1	246.50	4	247.25	247.00	-3	3,755	-0.08%
2021/11/24	5	246.90	1	246.50	246.50	4	3,781	0.11%
2021/11/22	0.4	247.00	0	0.00	246.00	0.4	3,856	0.01%
2021/11/19	1.2	251.93	0	0.00	251.00	1.2	3,845	0.03%
2021/11/18	4.1	254.88	1	253.00	253.50	3.1	3,865	0.08%
2021/11/17	0	252.00	0	0.00	251.00	0	3,890	0.00%
2021/11/16	0.3	252.10	0.3	249.50	252.00	0	3,946	0.00%
2021/11/15	2.3	248.57	2	247.50	248.50	0.3	3,973	0.01%
2021/11/12	3.6	252.31	1.1	255.23	252.00	2.5	3,980	0.06%
2021/11/11	0.1	257.50	10	256.80	257.50	-9.9	3,977	-0.25%
2021/11/10	10.4	252.29	3	254.50	251.00	7.4	3,994	0.18%
2021/11/09	0	260.83	1.2	259.00	260.50	-1.2	3,934	-0.03%
2021/11/08	1	260.03	0.5	261.79	261.50	0.5	3,916	0.01%
2021/11/05	1.1	264.73	2	263.00	265.00	-0.9	3,930	-0.02%
2021/11/04	5.3	262.85	0	0.00	260.50	5.3	3,976	0.13%
2021/11/03	1.5	262.34	13.2	262.56	263.00	-11.7	3,970	-0.29%
2021/11/02	3.4	270.91	5.2	268.71	269.50	-1.8	3,941	-0.05%
2021/11/01	1.2	270.92	6.6	272.40	275.00	-5.4	3,937	-0.14%
2021/10/29	4.3	262.26	7	264.57	266.00	-2.7	3,933	-0.07%
2021/10/28	5	270.00	6.5	268.65	268.50	-1.5	3,907	-0.04%
2021/10/27	11.1	264.72	8.4	263.41	270.50	2.7	3,886	0.07%
2021/10/26	8.2	255.25	1.1	257.47	256.00	7.1	3,841	0.18%
2021/10/25	0.1	245.00	2	242.04	245.00	-1.9	3,791	-0.05%
2021/10/22	1	240.07	1	242.00	242.00	0	3,811	0.00%
2021/10/21	1.2	242.24	3	244.16	244.00	-1.9	3,820	-0.05%
2021/10/20	1	239.00	1	239.50	240.50	0	3,778	0.00%
2021/10/19	0.1	239.00	1	239.00	237.50	-0.9	3,754	-0.02%
2021/10/18	2.1	237.04	2	240.50	234.50	0.1	3,757	0.00%
2021/10/15	0	0.00	2.1	234.02	233.50	-2.1	3,749	-0.06%
2021/10/14	0	228.50	2	228.25	229.50	-2	3,758	-0.05%
2021/10/13	1	229.01	0.1	231.00	231.50	0.9	3,751	0.02%
2021/10/12	1.2	229.59	0	0.00	234.00	1.2	3,741	0.03%
2021/10/08	0	0.00	0.1	238.00	236.00	-0.1	3,674	0.00%
2021/10/07	3.4	234.77	3.5	234.62	234.00	0	3,663	0.00%
2021/10/06	6.2	225.93	45.2	230.58	226.50	-39	3,629	-1.07%
2021/10/05	1.3	228.25	23	224.67	229.50	-21.7	3,560	-0.61%
2021/10/04	0.1	235.78	50	234.23	235.00	-49.9	3,478	-1.43%
2021/10/01	3.2	236.46	1	235.59	237.00	2.2	3,467	0.06%
2021/09/30	0.1	245.43	2	244.00	246.00	-1.9	3,463	-0.06%
2021/09/29	7.1	240.50	18	237.83	240.00	-10.9	3,420	-0.32%
2021/09/28	0.1	245.23	0.8	245.51	246.00	-0.6	3,350	-0.02%
2021/09/27	32.5	246.97	0.3	248.00	247.00	32.2	3,282	0.98%
2021/09/24	1.2	259.54	3	254.00	252.00	-1.9	3,225	-0.06%
2021/09/23	85.2	256.18	1	256.00	254.00	84.1	3,224	2.61%
2021/09/22	3.7	244.43	8.4	247.18	249.00	-4.7	3,187	-0.15%
2021/09/17	11.8	258.55	11	259.14	255.50	0.8	3,037	0.03%
2021/09/16	9.3	270.47	6	270.67	268.50	3.3	2,934	0.11%
2021/09/15	10.6	274.67	1	273.50	277.00	9.6	2,905	0.33%
2021/09/14	5.1	280.90	2.3	280.34	281.00	2.8	2,919	0.10%
2021/09/13	3.4	272.87	3.1	269.74	272.00	0.3	2,904	0.01%
2021/09/10	31.8	267.19	13.8	268.85	266.50	18	2,905	0.62%
2021/09/09	0.2	263.10	2.1	264.50	264.50	-1.9	2,908	-0.07%
2021/09/08	1.2	253.33	5	254.90	259.50	-3.8	2,933	-0.13%
2021/09/07	0	0.00	0.1	257.25	258.00	-0.1	2,979	0.00%
2021/09/06	1.9	250.08	5.6	248.14	253.50	-3.7	2,971	-0.13%
2021/09/03	4.2	256.68	3.3	257.35	256.50	0.9	2,932	0.03%
2021/09/02	1	261.00	0	0.00	259.50	1	2,896	0.03%
2021/09/01	4.1	261.37	0.1	261.50	260.50	4	2,859	0.14%
2021/08/31	3.1	262.65	0.3	262.50	266.50	2.8	2,830	0.10%
2021/08/30	8	265.00	0.3	264.58	266.00	7.8	2,786	0.28%
2021/08/27	4.2	257.83	5	257.60	263.00	-0.8	2,752	-0.03%
2021/08/26	12.1	246.02	6.1	244.99	254.00	6.1	2,699	0.22%
2021/08/25	5.2	244.18	0.1	245.00	244.50	5.2	2,681	0.19%
2021/08/24	3	243.34	3.1	241.13	247.00	-0.1	2,668	0.00%
2021/08/23	0.1	242.77	6	241.34	243.50	-5.9	2,664	-0.22%
2021/08/20	1.2	231.14	4.1	234.23	233.00	-2.9	2,642	-0.11%
2021/08/19	1.1	228.05	0	0.00	225.50	1.1	2,700	0.04%
2021/08/18	2.1	231.19	3.1	230.26	231.00	-1	2,684	-0.04%
2021/08/17	1	226.01	0.2	226.77	226.50	0.8	2,666	0.03%
2021/08/16	3	228.00	0	0.00	227.00	3	2,675	0.11%
2021/08/13	0.3	231.33	0	0.00	233.00	0.3	2,676	0.01%
2021/08/12	1.2	228.92	2	228.01	229.50	-0.8	2,677	-0.03%
2021/08/11	0	232.00	2.1	230.57	230.00	-2.1	2,714	-0.08%
2021/08/10	2.4	229.88	5.2	226.50	227.50	-2.8	2,750	-0.10%
2021/08/09	2	217.25	10.4	221.98	221.00	-8.4	2,773	-0.30%
2021/08/06	0.1	219.98	0	0.00	218.00	0.1	2,805	0.00%
2021/08/05	1.5	219.41	0	0.00	218.50	1.5	2,843	0.05%
2021/08/04	4.1	235.85	1	236.00	236.00	3.1	2,920	0.10%
2021/08/03	13.3	233.57	3.1	232.06	234.00	10.2	2,908	0.35%
2021/08/02	0.3	234.73	14	235.64	237.00	-13.7	2,898	-0.47%
2021/07/30	4.1	225.63	18	229.33	231.50	-13.9	2,857	-0.49%
2021/07/29	0	0.00	1	223.00	224.00	-1	2,820	-0.04%
2021/07/28	1.1	215.19	0.2	220.00	218.50	1	2,821	0.03%
2021/07/27	5.1	220.34	0.2	224.50	220.00	4.9	2,841	0.17%
2021/07/26	0	225.00	1.2	224.92	224.00	-1.2	2,818	-0.04%
2021/07/23	0.1	222.50	2	222.25	222.50	-1.9	2,819	-0.07%
2021/07/22	1	218.01	2.5	220.66	219.00	-1.5	2,813	-0.05%
2021/07/21	1	216.01	1	215.50	216.50	0	2,799	0.00%
2021/07/20	13.6	215.40	2.1	213.97	214.00	11.4	2,806	0.41%
2021/07/19	1	217.02	2	219.25	221.00	-1	2,792	-0.04%
2021/07/16	0	220.50	1	220.00	221.00	-1	2,807	-0.04%
2021/07/15	0	217.00	11.3	218.86	219.00	-11.2	2,830	-0.40%
2021/07/14	4	217.25	1	220.00	216.00	3	2,839	0.11%
2021/07/13	1	215.97	2.5	214.00	216.00	-1.5	2,841	-0.05%
2021/07/12	0	211.00	2.1	211.97	211.00	-2	2,854	-0.07%
2021/07/09	0	0.00	1	208.00	208.50	-1	2,865	-0.03%
2021/07/08	0.2	210.60	0	0.00	212.50	0.2	2,878	0.01%
2021/07/07	0.1	209.00	4	210.00	210.00	-3.9	2,862	-0.14%
2021/07/06	2	208.00	0	0.00	208.50	2	2,845	0.07%
2021/07/05	2	204.50	10	204.60	207.00	-8	2,847	-0.28%
2021/07/02	1	201.00	1	202.00	201.50	0	2,844	0.00%
2021/07/01	1.1	199.64	0	0.00	201.00	1.1	2,838	0.04%
2021/06/30	1.2	202.10	0	203.00	202.50	1.1	2,836	0.04%
2021/06/29	0.2	203.69	0	0.00	202.50	0.2	2,812	0.01%
2021/06/28	0.1	205.29	0.1	206.50	204.00	0	2,818	0.00%
2021/06/25	6.1	208.53	2.1	209.47	207.00	4	2,854	0.14%
2021/06/24	0	0.00	6.4	209.19	210.00	-6.4	2,848	-0.22%
2021/06/23	2.9	205.66	3	205.17	205.50	-0.1	2,868	0.00%
2021/06/22	1	200.00	2	202.00	201.50	-1	2,813	-0.04%
2021/06/21	10	199.50	0	0.00	200.50	10	2,784	0.36%
2021/06/18	3	200.50	2	201.00	200.50	1	2,756	0.04%
2021/06/17	13.3	199.89	0	0.00	200.50	13.3	2,733	0.49%
2021/06/16	2.1	202.05	0	0.00	200.00	2.1	2,765	0.08%
2021/06/15	1	206.50	1	206.50	207.50	0	2,735	0.00%
2021/06/11	0	0.00	1	206.50	207.00	-1	2,757	-0.04%
2021/06/10	0	0.00	0.2	204.00	204.50	-0.2	2,828	-0.01%
2021/06/09	2.1	203.02	1	202.00	203.00	1.1	2,867	0.04%
2021/06/08	2	204.25	1	204.00	204.00	1	2,930	0.03%
2021/06/07	4.1	203.39	0	0.00	204.50	4.1	3,054	0.13%
2021/06/04	1.2	206.83	2	205.00	207.00	-0.8	3,072	-0.03%
2021/06/03	2	205.25	1	205.00	206.00	1	3,092	0.03%
2021/06/02	5	205.80	0.1	206.00	205.00	4.9	3,119	0.16%
2021/06/01	21	208.98	1.1	209.00	209.50	19.9	3,137	0.63%
2021/05/31	2	206.50	0.3	207.50	208.50	1.7	3,177	0.05%
2021/05/28	4	209.25	0	0.00	209.50	4	3,176	0.13%
2021/05/27	0.1	207.00	6	209.08	212.50	-5.9	3,200	-0.18%
2021/05/26	0	205.17	1.1	205.93	205.50	-1	3,171	-0.03%
2021/05/25	21.1	205.00	2	204.50	204.00	19.1	3,210	0.59%
2021/05/24	2	207.00	7	206.93	209.00	-5	3,225	-0.16%
2021/05/21	1.1	204.77	0.1	203.80	205.50	1.1	3,272	0.03%
2021/05/20	3	201.67	2.3	199.43	202.00	0.7	3,300	0.02%
2021/05/19	1	200.50	8	199.63	201.50	-7	3,320	-0.21%
2021/05/18	0	196.00	2	196.25	197.00	-2	3,312	-0.06%
2021/05/17	1.1	190.91	45.1	186.37	187.00	-44	3,341	-1.32%
2021/05/14	6.4	191.22	8	196.19	195.50	-1.6	3,290	-0.05%
2021/05/13	5	186.20	1	184.00	186.00	4	3,255	0.12%
2021/05/12	11.8	188.62	3.1	184.64	188.00	8.6	3,211	0.27%
2021/05/11	1	200.00	3	200.17	200.00	-2	3,143	-0.06%
2021/05/10	8	202.75	0	203.00	203.50	8	3,173	0.25%
2021/05/07	1	202.00	1	203.49	203.50	0	3,218	0.00%
2021/05/05	0.1	199.00	0	198.80	198.00	0.1	3,279	0.00%
2021/05/04	6.4	196.97	0	0.00	197.50	6.4	3,318	0.19%
2021/05/03	5.4	198.23	0	0.00	197.50	5.4	3,288	0.16%
2021/04/29	1	197.50	3	200.67	202.00	-2	3,296	-0.06%
2021/04/28	2.1	200.03	0	0.00	201.00	2.1	3,293	0.06%
2021/04/27	0.5	202.00	0	0.00	202.00	0.5	3,340	0.01%
2021/04/26	6	199.92	1.6	201.80	203.00	4.5	3,364	0.13%
2021/04/23	0.2	203.16	1	202.50	204.00	-0.8	3,348	-0.02%
2021/04/22	0	200.00	1	201.50	200.50	-1	3,343	-0.03%
2021/04/21	2	199.25	1.1	199.55	199.50	0.9	3,344	0.03%
2021/04/20	3	204.00	0	0.00	204.00	3	3,345	0.09%
2021/04/19	0	206.75	0	0.00	205.50	0	3,349	0.00%
2021/04/16	0.2	207.83	0.1	209.00	210.00	0.1	3,339	0.00%
2021/04/15	0	207.50	1	208.50	209.50	-1	3,312	-0.03%
2021/04/14	0.1	204.50	3	204.33	204.50	-3	3,315	-0.09%
2021/04/13	0	203.50	0.1	203.00	203.00	-0.1	3,326	0.00%
2021/04/12	0.1	202.50	8	202.25	202.50	-7.9	3,328	-0.24%
2021/04/09	1.2	199.87	2	203.00	199.50	-0.9	3,313	-0.03%
2021/04/08	0	197.33	0	0.00	198.00	0	3,323	0.00%
2021/04/07	0	0.00	1	197.00	199.00	-1	3,311	-0.03%
2021/04/06	0	0.00	1.1	199.89	199.50	-1.1	3,322	-0.03%
2021/04/01	0.2	195.50	0	0.00	197.00	0.2	3,324	0.00%
2021/03/31	5.3	197.39	5	196.20	197.00	0.3	3,311	0.01%
2021/03/30	0	198.50	7.2	197.42	199.50	-7.1	3,300	-0.22%
2021/03/29	1	192.50	3.1	194.48	194.00	-2.1	3,262	-0.06%
2021/03/26	9.1	189.07	6.1	190.57	191.50	3	3,253	0.09%
2021/03/25	4	183.50	0	0.00	184.00	4	3,226	0.12%
2021/03/24	0	183.17	0	184.50	184.50	0	3,274	0.00%
2021/03/23	0	184.33	0	0.00	183.00	0	3,349	0.00%
2021/03/22	2	184.26	1	185.00	183.00	1	3,407	0.03%
2021/03/19	26.1	184.40	1.1	184.76	187.00	25	3,450	0.72%
2021/03/18	0	0.00	2.1	193.00	190.50	-2.1	3,397	-0.06%
2021/03/17	0	191.00	0	191.00	191.00	0	3,375	0.00%
2021/03/16	3	189.00	21	192.02	191.50	-18	3,358	-0.54%
2021/03/15	2	185.49	4.1	182.67	187.50	-2	3,283	-0.06%
2021/03/12	2.4	182.30	1.1	187.59	182.50	1.3	3,274	0.04%
2021/03/11	5.6	188.39	17.5	184.80	190.00	-11.9	3,243	-0.37%
2021/03/10	0	0.00	8.1	176.57	177.00	-8.1	3,150	-0.26%
2021/03/09	0.7	172.92	8	173.81	173.50	-7.3	3,180	-0.23%
2021/03/08	0	170.00	11	171.32	170.50	-11	3,188	-0.34%
2021/03/05	6	167.83	16	169.25	170.00	-10	3,183	-0.31%
2021/03/04	1	170.52	0.3	173.50	172.00	0.8	3,274	0.02%
2021/03/03	0	0.00	3	174.83	174.50	-3	3,253	-0.09%
2021/03/02	1	172.00	2.1	173.84	170.00	-1.1	3,271	-0.03%
2021/02/26	4.3	172.13	0	0.00	172.00	4.3	3,289	0.13%
2021/02/25	0.1	178.50	2	179.50	180.50	-2	3,211	-0.06%
2021/02/24	1	177.50	0	176.50	176.50	1	3,174	0.03%
2021/02/23	0	0.00	7.1	175.01	175.50	-7.1	3,173	-0.22%
2021/02/22	2	170.76	0	0.00	170.50	2	3,131	0.06%
2021/02/19	0	0.00	2	174.99	174.50	-2	3,113	-0.07%
2021/02/18	0	0.00	15	173.47	173.50	-15	3,103	-0.48%
2021/02/17	1.1	172.95	34.4	170.03	172.50	-33.4	3,111	-1.07%
2021/02/05	3.1	162.51	6.9	163.23	164.00	-3.8	3,069	-0.12%
2021/02/04	0.1	163.23	6	162.67	164.00	-6	3,084	-0.19%
2021/02/03	2	161.01	5.1	161.30	162.50	-3.1	3,148	-0.10%
2021/02/02	2	157.56	13	161.96	163.00	-11	3,212	-0.34%
2021/02/01	63	153.32	11	151.91	158.00	52	3,256	1.60%
2021/01/29	9	154.90	50.6	155.46	155.00	-41.6	3,225	-1.29%
2021/01/28	8.5	159.00	2.2	160.88	159.50	6.3	3,181	0.20%
2021/01/27	0	0.00	0.1	161.50	161.00	-0.1	3,165	0.00%
2021/01/26	5.1	166.74	2	162.50	162.50	3.1	3,166	0.10%
2021/01/25	0.1	166.79	0	0.00	169.00	0.1	3,146	0.00%
2021/01/22	0	167.00	0	168.00	168.00	0	3,163	0.00%
2021/01/21	3	167.33	5.6	168.06	166.50	-2.6	3,161	-0.08%
2021/01/20	2	166.52	0.3	167.95	168.00	1.8	3,168	0.06%
2021/01/19	1.1	168.46	0.5	169.50	168.50	0.6	3,126	0.02%
2021/01/18	3	168.17	1.2	168.17	168.50	1.8	3,139	0.06%
2021/01/15	2	171.50	2.7	171.09	170.00	-0.7	3,263	-0.02%
2021/01/14	3.1	173.85	0.4	174.46	172.50	2.7	3,253	0.08%
2021/01/13	0	0.00	7.4	170.91	172.00	-7.4	3,264	-0.23%
2021/01/12	2	166.02	0.3	167.22	168.00	1.8	3,258	0.05%
2021/01/11	2	169.25	0	0.00	170.00	2	3,275	0.06%
2021/01/08	0	169.50	6	170.17	170.00	-5.9	3,291	-0.18%
2021/01/07	1	167.50	1.1	168.05	169.00	-0.1	3,297	0.00%
2021/01/06	0.2	165.42	1.1	165.62	165.50	-1	3,312	-0.03%
2021/01/05	1.3	166.00	0	0.00	166.00	1.3	3,283	0.04%
2021/01/04	0.3	166.32	0	168.00	167.50	0.3	3,328	0.01%
2020/12/31	0	0.00	1	170.50	168.00	-1	3,340	-0.03%
2020/12/30	3	166.50	5	166.50	167.00	-2	3,336	-0.06%
2020/12/29	0	0.00	0.2	164.50	165.50	-0.2	3,378	0.00%
2020/12/28	0	0.00	21	162.74	162.50	-21	3,388	-0.62%
2020/12/25	0.1	160.50	0	0.00	160.00	0.1	3,397	0.00%
2020/12/24	1	160.50	0.2	162.50	160.50	0.8	3,406	0.02%
2020/12/23	0	160.00	0.2	160.50	159.50	-0.2	3,406	-0.01%
2020/12/22	0	162.00	0.4	163.63	162.50	-0.4	3,417	-0.01%
2020/12/21	1	166.00	4	165.50	166.00	-3	3,468	-0.09%
2020/12/18	9.1	162.99	1	163.50	164.00	8.1	3,452	0.23%
2020/12/17	2.1	164.72	9	164.78	165.00	-7	3,448	-0.20%
2020/12/16	12	161.50	10.3	161.26	163.00	1.7	3,394	0.05%
2020/12/15	10.2	157.39	4.1	157.00	158.00	6.1	3,358	0.18%
2020/12/14	4.1	152.50	5	152.00	152.00	-0.9	3,308	-0.03%
2020/12/11	2.1	155.57	4	155.50	155.00	-1.9	3,331	-0.06%
2020/12/10	0	155.50	3.1	154.68	155.00	-3	3,325	-0.09%
2020/12/09	1	156.00	2.1	155.52	156.50	-1.1	3,328	-0.03%
2020/12/08	4.4	156.28	3.1	156.03	156.50	1.3	3,334	0.04%
2020/12/07	14	158.11	0.4	159.00	158.50	13.7	3,319	0.41%
2020/12/04	6	159.00	0	0.00	159.00	6	3,319	0.18%
2020/12/03	10	157.60	3.7	158.05	158.00	6.3	3,312	0.19%
2020/12/02	0	161.00	0.1	161.00	161.50	-0.1	3,272	0.00%
2020/12/01	3.2	158.48	0	0.00	159.50	3.2	3,270	0.10%
2020/11/30	19	157.84	0.2	157.00	156.00	18.8	3,307	0.57%
2020/11/27	4	160.38	1	161.00	160.50	3	3,218	0.09%
2020/11/26	0.7	161.29	1	162.02	162.50	-0.3	3,235	-0.01%
2020/11/25	5.2	160.92	8.6	162.38	159.50	-3.4	3,236	-0.10%
2020/11/24	1	166.49	2	166.00	166.50	-1	3,215	-0.03%
2020/11/23	0.2	165.50	3.2	165.34	166.00	-3	3,218	-0.09%
2020/11/20	2.1	163.28	1	163.00	163.00	1.1	3,194	0.03%
2020/11/19	0.2	166.02	2	166.50	166.00	-1.8	3,192	-0.06%
2020/11/18	1.1	165.95	1	165.00	166.00	0.1	3,181	0.00%
2020/11/17	0.3	165.00	2.1	166.94	167.50	-1.8	3,186	-0.06%
2020/11/16	1.2	162.00	3	163.17	163.00	-1.8	3,264	-0.06%
2020/11/13	3	158.50	20	159.00	159.00	-17	3,280	-0.52%
2020/11/12	0	0.00	1.5	160.40	161.00	-1.5	3,297	-0.05%
2020/11/11	3.4	161.39	5	161.20	161.50	-1.6	3,331	-0.05%
2020/11/10	10.3	158.97	11.4	158.63	159.00	-1.1	3,315	-0.03%
2020/11/09	2.2	154.06	14.9	153.93	154.50	-12.7	3,515	-0.36%
2020/11/06	0.1	148.50	2	148.75	150.00	-1.9	3,446	-0.05%
2020/11/05	10.3	148.04	4.5	147.78	147.50	5.8	3,442	0.17%
2020/11/04	24	147.46	9	146.61	147.00	15	3,437	0.44%
2020/11/03	0	0.00	1	144.00	144.00	-1	3,413	-0.03%
2020/11/02	0	0.00	32.1	138.66	141.00	-32.1	3,420	-0.94%
2020/10/30	2	138.75	0	0.00	138.50	2	3,418	0.06%
2020/10/29	2.1	138.28	1	139.50	139.50	1.1	3,425	0.03%
2020/10/27	0	0.00	6.1	142.91	143.50	-6.1	3,432	-0.18%
2020/10/26	0	143.50	3.8	144.52	145.00	-3.7	3,428	-0.11%
2020/10/23	0	143.00	4	142.13	144.00	-4	3,429	-0.12%
2020/10/22	0	0.00	2	137.00	138.00	-2	3,337	-0.06%
2020/10/21	1.1	138.91	16	139.00	139.00	-14.9	3,357	-0.44%
2020/10/20	0	0.00	1	138.50	139.00	-1	3,351	-0.03%
2020/10/19	1	136.50	2	136.75	137.50	-1	3,328	-0.03%
2020/10/16	0	0.00	2	136.25	135.50	-2	3,302	-0.06%
2020/10/15	0	0.00	1	135.50	135.00	-1	3,290	-0.03%
2020/10/14	0	0.00	4	134.75	135.00	-4	3,273	-0.12%
2020/10/13	2	135.00	2.1	134.72	134.50	-0.1	3,273	0.00%
2020/10/12	2	135.75	4.9	136.00	137.00	-2.9	3,296	-0.09%
2020/10/08	1	133.50	5	134.50	135.00	-4	3,276	-0.12%
2020/10/07	0	0.00	3	134.50	133.50	-3	3,285	-0.09%
2020/10/06	2	134.00	2.1	133.97	134.00	-0.1	3,288	0.00%
2020/10/05	1	131.00	2	131.00	131.50	-1	3,281	-0.03%
2020/09/30	0	0.00	4	130.75	131.00	-4	3,272	-0.12%
2020/09/29	0	0.00	3	129.67	129.50	-3	3,270	-0.09%
2020/09/25	2	128.00	11	125.82	126.50	-9	3,337	-0.27%
2020/09/24	7	126.43	427.4	125.79	126.00	-420.4	3,338	-12.59%	大賣/鉅額交易
2020/09/23	0	0.00	1	131.00	130.50	-1	3,328	-0.03%
2020/09/22	1	131.00	6	130.67	130.50	-5	3,371	-0.15%
2020/09/21	2	134.25	6	134.25	135.00	-4	3,392	-0.12%
2020/09/18	5	132.50	2	133.50	133.50	3	3,455	0.09%
2020/09/17	0	0.00	4	132.50	132.00	-4	3,453	-0.12%
2020/09/16	1	134.00	5.1	132.52	134.00	-4.1	3,542	-0.12%
2020/09/15	0	0.00	2.1	129.53	130.00	-2.1	3,574	-0.06%
2020/09/14	28	129.00	1.1	130.00	130.00	26.9	3,618	0.74%
2020/09/10	1	129.00	3	129.33	129.00	-2	3,660	-0.05%
2020/09/09	0	0.00	36	130.03	130.50	-36	3,692	-0.98%
2020/09/08	0	0.00	3	131.83	132.00	-3	3,712	-0.08%
2020/09/07	0	130.50	0	0.00	130.50	0	3,771	0.00%
2020/09/04	12	129.88	10	129.50	129.00	2	3,861	0.05%
2020/09/03	1	131.00	1	133.00	131.50	0	3,906	0.00%
2020/09/02	2	128.50	0	0.00	129.00	2	3,895	0.05%
2020/09/01	2	127.75	3	127.50	127.50	-1	3,896	-0.03%
2020/08/31	1	131.00	2	129.50	129.50	-1	3,876	-0.03%
2020/08/28	1	130.00	4	131.75	132.50	-3	3,910	-0.08%
2020/08/27	1	133.02	1	133.00	134.00	0	3,947	0.00%
2020/08/26	1	135.00	1	135.00	135.00	0	3,949	0.00%
2020/08/25	0.2	135.00	3	135.50	135.50	-2.8	3,992	-0.07%
2020/08/24	0.9	132.50	21	133.00	132.50	-20.1	4,025	-0.50%
2020/08/21	20	135.50	2.7	134.00	134.00	17.3	4,066	0.43%
2020/08/20	11.9	132.63	38	132.49	132.50	-26.1	4,057	-0.64%
2020/08/19	0	0.00	5.1	136.80	138.00	-5.1	4,010	-0.13%
2020/08/18	8	137.06	2	137.75	135.00	6	4,015	0.15%
2020/08/17	0.9	135.00	12.3	135.04	136.00	-11.4	3,968	-0.29%
2020/08/14	3	130.83	3	130.83	132.00	0	3,941	0.00%
2020/08/13	19	131.11	33.1	131.55	132.50	-14.1	3,878	-0.36%
2020/08/12	0	0.00	1	123.52	124.00	-1	3,659	-0.03%
2020/08/11	6	124.50	0.1	124.00	124.00	5.9	3,675	0.16%
2020/08/10	0	0.00	3.5	125.08	124.00	-3.5	3,703	-0.09%
2020/08/06	2	125.00	4.2	125.86	125.50	-2.2	3,797	-0.06%
2020/08/05	11.6	122.77	16.1	124.35	125.50	-4.5	3,807	-0.12%
2020/08/04	0	0.00	3.2	123.18	123.50	-3.2	3,846	-0.08%
2020/08/03	8	121.13	0	121.50	121.00	8	3,850	0.21%
2020/07/31	1	123.50	0.2	123.50	122.50	0.8	3,856	0.02%
2020/07/30	7	123.71	0	0.00	124.50	7	3,937	0.18%
2020/07/29	9	123.89	2	124.75	124.50	7	4,001	0.17%
2020/07/28	29	121.95	24	121.04	121.50	5	4,097	0.12%
2020/07/27	3.7	123.23	1	123.50	123.00	2.7	4,199	0.07%
2020/07/24	0.1	124.00	10	124.40	123.00	-9.9	4,329	-0.23%
2020/07/22	2	126.50	10	125.95	126.00	-8	4,390	-0.18%
2020/07/21	10	125.55	29	125.52	126.00	-19	4,420	-0.43%
2020/07/20	0	0.00	1	124.00	124.00	-1	4,438	-0.02%
2020/07/17	2	123.50	0.3	124.00	123.00	1.7	4,487	0.04%
2020/07/16	4.1	123.76	0	124.50	123.50	4.1	4,555	0.09%
2020/07/15	1.1	123.02	71	123.50	123.50	-70	4,552	-1.54%
2020/07/14	2	123.25	5	124.00	123.50	-3	4,603	-0.07%
2020/07/13	2	125.25	0.4	126.00	125.50	1.6	4,666	0.03%
2020/07/10	2	124.76	13	124.81	125.00	-11	4,750	-0.23%
2020/07/09	0	0.00	1	128.50	127.50	-1	4,786	-0.02%
2020/07/08	0	0.00	12.1	128.12	128.00	-12.1	4,801	-0.25%
2020/07/07	4	128.00	10	128.25	128.50	-6	4,833	-0.12%
2020/07/06	0	0.00	3.1	128.51	129.00	-3.1	4,848	-0.06%
2020/07/03	1.3	127.12	4	127.00	127.00	-2.7	4,884	-0.05%
2020/07/02	5	127.10	9	127.11	126.50	-4	5,019	-0.08%
2020/07/01	1	125.50	2	126.50	126.00	-1	5,153	-0.02%
2020/06/30	2.6	125.12	6	122.08	125.00	-3.4	5,173	-0.07%
2020/06/29	1	118.50	1	118.50	120.00	0	5,268	0.00%
2020/06/24	4	119.38	0	0.00	119.00	4	5,266	0.08%
2020/06/23	19	119.11	4	118.50	118.50	15	5,380	0.28%
2020/06/22	8.1	127.13	16	127.16	128.00	-8	5,436	-0.15%
2020/06/19	6	127.08	2	127.50	127.00	4	5,512	0.07%
2020/06/18	0	0.00	7	127.57	128.00	-7	5,555	-0.13%
2020/06/17	16	127.09	10	128.00	127.00	6	5,633	0.11%
2020/06/16	18	126.19	4	126.26	127.50	14	5,825	0.24%
2020/06/15	6.1	123.41	2	125.00	123.00	4.1	5,958	0.07%
2020/06/12	20	123.95	9	123.22	124.00	11	6,072	0.18%
2020/06/11	6.4	127.92	29	126.16	125.00	-22.6	6,227	-0.36%
2020/06/10	9.7	129.19	31	129.34	129.50	-21.3	6,254	-0.34%
2020/06/09	2.6	125.73	5	125.70	126.00	-2.4	6,416	-0.04%
2020/06/08	0	124.50	5	124.30	124.50	-5	6,524	-0.08%
2020/06/05	1	123.50	10.1	123.50	123.50	-9.1	6,601	-0.14%
2020/06/04	12	123.08	15	122.30	124.00	-3	6,728	-0.04%
2020/06/03	15.1	122.00	14	121.82	122.50	1.1	6,836	0.02%
2020/06/02	4	119.13	8	119.25	119.00	-4	6,832	-0.06%
2020/06/01	6	118.58	8	118.50	119.00	-2	6,875	-0.03%
2020/05/29	2.9	117.15	5	117.20	116.50	-2.1	6,893	-0.03%
2020/05/28	12	116.71	7	117.79	116.50	5	6,896	0.07%
2020/05/27	16.6	116.37	3.1	117.66	116.00	13.6	6,959	0.19%
2020/05/26	48.1	117.98	17.1	118.00	117.50	31	7,010	0.44%
2020/05/25	8	112.31	13.3	114.26	115.50	-5.3	7,026	-0.08%
2020/05/22	7	111.86	1.8	111.72	111.50	5.2	7,068	0.07%
2020/05/21	13	114.08	0	0.00	114.00	13	7,179	0.18%
2020/05/20	10	112.75	4	113.00	113.00	6	7,171	0.08%
2020/05/19	3.1	112.02	19	113.47	113.00	-16	7,255	-0.22%
2020/05/18	1	111.50	47	111.15	111.50	-46	7,229	-0.64%
2020/05/15	4	111.25	10	112.10	112.50	-6	7,235	-0.08%
2020/05/14	10	113.65	7	114.79	113.00	3	7,232	0.04%
2020/05/13	0	0.00	3	114.33	116.50	-3	7,177	-0.04%
2020/05/12	6	115.50	1	116.00	116.00	5	7,170	0.07%
2020/05/11	13.1	116.08	14	116.64	116.50	-1	7,181	-0.01%
2020/05/08	3	112.33	5	113.60	113.00	-2	7,139	-0.03%
2020/05/07	2	112.25	2	112.75	113.00	0	7,166	0.00%
2020/05/06	11.3	112.38	9.1	112.50	113.00	2.3	7,168	0.03%
2020/05/05	7	110.43	5	110.50	110.50	2	7,117	0.03%
2020/05/04	36.1	109.17	10	109.00	108.50	26.1	7,114	0.37%
2020/04/30	74	114.30	28	114.16	114.50	46	7,042	0.65%
2020/04/29	24.2	108.87	26	109.81	111.00	-1.8	7,007	-0.03%
2020/04/28	3.3	102.14	4	102.13	103.00	-0.7	6,941	-0.01%
2020/04/27	3.5	100.57	24	100.63	101.00	-20.5	7,087	-0.29%
2020/04/24	31	99.26	5	99.38	98.70	26	7,050	0.37%
2020/04/23	3	97.87	1	98.70	97.90	2	7,029	0.03%
2020/04/22	5	96.14	1	97.00	97.00	4	7,014	0.06%
2020/04/21	10.2	97.45	26	98.16	96.50	-15.8	6,999	-0.23%
2020/04/20	3.1	100.10	1	101.00	101.00	2.1	6,969	0.03%
2020/04/17	3	100.53	6	101.12	99.50	-3	7,004	-0.04%
2020/04/16	5	99.14	5	99.68	99.60	0	6,949	0.00%
2020/04/15	23	101.39	15	102.23	102.00	8	6,873	0.12%
2020/04/14	7	98.10	7	98.60	100.00	0	6,809	0.00%
2020/04/13	28	96.99	2.6	97.42	96.40	25.4	6,800	0.37%
2020/04/10	5	96.58	23	97.23	98.20	-18	6,811	-0.26%
2020/04/09	22	95.45	16	96.34	96.30	6	6,777	0.09%
2020/04/08	13	95.26	11.2	95.76	96.10	1.8	6,736	0.03%
2020/04/07	3	95.26	19	94.79	94.50	-16	6,668	-0.24%
2020/04/06	19.3	89.91	34	89.79	91.10	-14.7	6,521	-0.23%
2020/04/01	40	92.69	14	92.50	92.30	26	6,325	0.41%
2020/03/31	29.1	92.85	36	91.78	91.50	-6.9	6,251	-0.11%
2020/03/30	16	92.77	7	93.31	93.70	9	6,077	0.15%
2020/03/27	68	97.81	72	98.29	96.70	-4	5,988	-0.07%
2020/03/26	54	92.95	33	92.98	96.50	21	5,863	0.36%
2020/03/25	22	92.14	76	91.88	91.00	-54	5,743	-0.94%
2020/03/24	283	88.09	17	87.18	87.10	266	5,610	4.74%	大買/鉅額交易
2020/03/23	44	80.56	4	80.08	80.10	40	5,544	0.72%
2020/03/20	9	80.94	57	84.18	85.40	-48	5,502	-0.87%
2020/03/19	119	78.27	1	80.30	77.70	118	5,338	2.21%	大買/鉅額交易
2020/03/18	71	87.14	56	87.09	86.30	15	5,231	0.29%
2020/03/17	246	89.04	13.1	88.42	87.30	232.9	5,135	4.54%	大買/鉅額交易
2020/03/16	39.1	94.34	65	95.28	94.00	-25.9	4,963	-0.52%
2020/03/13	46.3	92.95	43	92.40	97.40	3.3	4,887	0.07%
2020/03/12	16	101.25	8	102.38	101.50	8	4,685	0.17%
2020/03/11	6	107.83	5	107.40	106.00	1	4,593	0.02%
2020/03/10	32	105.02	0.1	107.00	106.00	31.9	4,500	0.71%
2020/03/09	29	109.29	33	107.47	107.00	-4	4,402	-0.09%
2020/03/06	7.1	114.52	0	0.00	114.50	7.1	4,245	0.17%
2020/03/05	4	117.00	3	117.17	118.00	1	4,171	0.02%
2020/03/04	9	113.94	1	114.50	114.50	8	4,121	0.19%
2020/03/03	12	116.25	5	116.40	116.00	7	4,067	0.17%
2020/03/02	5	112.10	3	113.00	114.00	2	4,023	0.05%
2020/02/27	32.1	116.59	2	116.75	115.00	30.1	3,995	0.75%
2020/02/26	22.1	117.30	6	117.50	117.00	16.1	3,929	0.41%
2020/02/25	32	117.88	17	119.53	118.00	15	3,857	0.39%
2020/02/24	25.1	120.44	30	119.50	120.00	-4.9	3,764	-0.13%
2020/02/21	5	124.20	3	124.33	124.50	2	3,624	0.06%
2020/02/20	19.1	125.11	2	125.75	124.50	17.1	3,630	0.47%
2020/02/19	2	128.75	0	0.00	128.00	2	3,545	0.06%
2020/02/18	12	128.50	0	0.00	128.00	12	3,529	0.34%
2020/02/17	4	128.00	11	127.27	128.50	-7	3,508	-0.20%
2020/02/14	6	124.83	1	125.00	125.50	5	3,483	0.14%
2020/02/13	11	126.73	0	0.00	126.00	11	3,482	0.32%
2020/02/12	16.1	124.64	1.5	125.67	126.00	14.6	3,498	0.42%
2020/02/11	17	125.82	21.7	126.03	126.00	-4.7	3,489	-0.13%
2020/02/10	5	123.50	22	125.14	126.00	-17	3,469	-0.49%
2020/02/07	4	128.88	0	0.00	126.50	4	3,408	0.12%
2020/02/06	3	131.33	4	131.63	132.00	-1	3,358	-0.03%
2020/02/05	2	129.00	11	128.91	129.50	-9	3,341	-0.27%
2020/02/04	6	127.75	22	127.82	128.00	-16	3,281	-0.49%
2020/02/03	11	122.05	11.3	122.18	122.50	-0.3	3,236	-0.01%
2020/01/31	15.1	127.08	5	126.50	127.00	10.1	3,133	0.32%
2020/01/30	64	128.95	3.1	128.88	128.50	60.9	3,061	1.99%
2020/01/20	0.1	143.00	3	142.00	142.50	-2.9	2,868	-0.10%
2020/01/16	2	143.00	2.3	143.00	143.00	-0.3	2,932	-0.01%
2020/01/15	1	143.00	0	142.00	142.50	1	2,957	0.03%
2020/01/14	7	141.50	7.1	141.58	142.50	-0.1	3,019	0.00%
2020/01/13	6	140.00	2	139.75	140.00	4	2,960	0.14%
2020/01/10	0.1	137.50	0	0.00	137.50	0.1	2,927	0.00%
2020/01/09	2.1	137.02	0	0.00	137.00	2.1	2,923	0.07%
2020/01/08	1	136.50	10	136.05	136.50	-9	2,965	-0.30%
2020/01/07	2	138.25	1	137.50	138.50	1	2,943	0.03%
2020/01/06	13.2	135.17	0	0.00	135.00	13.2	2,924	0.45%
2020/01/03	1	136.50	0	0.00	136.50	1	2,916	0.03%
2020/01/02	0.3	138.00	1	137.00	137.50	-0.8	2,910	-0.03%
2019/12/31	1	138.00	0	0.00	138.00	1	2,892	0.03%
2019/12/30	0	140.50	1.5	140.17	140.50	-1.5	2,873	-0.05%
2019/12/27	5	138.51	2.3	139.07	139.50	2.7	2,877	0.09%
2019/12/24	0.1	138.50	3	138.17	138.50	-2.9	2,933	-0.10%
2019/12/20	0	0.00	2	139.00	139.50	-2	2,957	-0.07%
2019/12/18	7	138.14	4	138.13	137.50	3	2,927	0.10%
2019/12/17	4	139.25	2	140.00	140.00	2	2,923	0.07%
2019/12/16	0	0.00	1	138.51	138.00	-1	2,874	-0.04%
2019/12/13	4	136.13	0	0.00	135.00	4	2,833	0.14%
2019/12/12	5	135.80	1	136.00	135.00	4	2,808	0.14%
2019/12/11	6	135.58	12	135.92	136.00	-6	2,784	-0.22%
2019/12/10	2.1	133.33	0	0.00	134.00	2.1	2,763	0.08%
2019/12/09	2	134.50	0	0.00	134.50	2	2,720	0.07%
2019/12/06	7	133.57	0	0.00	134.00	7	2,737	0.26%
2019/12/05	1.1	134.64	1	135.00	135.50	0.1	2,688	0.00%
2019/12/04	2	135.00	0	0.00	135.00	2	2,708	0.07%
2019/12/02	2	135.50	0	0.00	136.00	2	2,652	0.08%
2019/11/29	5	138.00	0	0.00	136.50	5	2,667	0.19%
2019/11/28	0	0.00	4	139.00	139.00	-4	2,718	-0.15%
2019/11/26	3	141.67	2	139.00	139.00	1	2,730	0.04%
2019/11/25	1	140.50	0	0.00	141.50	1	2,641	0.04%
2019/11/22	0	0.00	5	140.30	140.00	-5	2,656	-0.19%
2019/11/21	0	0.00	2	141.75	141.50	-2	2,680	-0.07%
2019/11/20	0	0.00	3	142.67	143.50	-3	2,675	-0.11%
2019/11/19	4	143.38	5	143.70	144.00	-1	2,678	-0.04%
2019/11/18	1	141.50	3	141.17	142.00	-2	2,635	-0.08%
2019/11/15	0	0.00	4	140.63	140.00	-4	2,635	-0.15%
2019/11/14	0	0.00	4	139.00	139.00	-4	2,640	-0.15%
2019/11/13	2	138.75	13	139.00	138.50	-11	2,662	-0.41%
2019/11/12	20	140.50	0	0.00	141.00	20	2,685	0.74%
2019/11/11	40	141.00	61	141.09	141.00	-21	2,757	-0.76%
2019/11/08	5.1	140.49	6	140.67	140.50	-0.9	2,742	-0.03%
2019/11/07	3	139.00	3.1	138.50	138.50	-0.1	2,731	0.00%
2019/11/06	2	137.25	0	0.00	139.00	2	2,741	0.07%
2019/11/04	5.1	139.40	3	138.17	140.00	2.1	2,796	0.08%
2019/11/01	0.1	137.50	1	137.00	137.50	-0.9	2,823	-0.03%
2019/10/31	1	138.00	0	0.00	137.50	1	2,961	0.03%
2019/10/29	0	0.00	0.3	135.50	136.00	-0.3	3,031	-0.01%
2019/10/28	0	0.00	2	135.00	135.00	-2	3,053	-0.07%
2019/10/25	2	134.75	3	135.00	134.50	-1	3,073	-0.03%
2019/10/24	6.1	138.32	3	137.33	138.50	3.1	3,048	0.10%
2019/10/23	3	137.50	3	137.83	137.50	0	3,039	0.00%
2019/10/22	0	0.00	27	134.87	136.50	-27	3,010	-0.90%
2019/10/21	1	131.00	0	0.00	132.00	1	2,947	0.03%
2019/10/18	0	0.00	6	131.50	132.00	-6	2,962	-0.20%
2019/10/17	0	0.00	2	131.00	131.00	-2	2,957	-0.07%
2019/10/16	7	130.64	53	129.47	131.00	-46	2,935	-1.57%
2019/10/15	5	128.50	2	128.50	129.00	3	2,881	0.10%
2019/10/14	0.1	128.00	6	125.76	128.00	-5.9	2,887	-0.21%
2019/10/09	4.1	123.76	0	0.00	123.00	4.1	2,857	0.14%
2019/10/08	0	0.00	7	125.71	125.00	-7	2,835	-0.25%
2019/10/07	0	0.00	1	125.50	125.50	-1	2,832	-0.04%
2019/10/04	0	0.00	1.7	126.71	126.50	-1.7	2,843	-0.06%
2019/10/03	7	126.50	6	126.83	126.00	1	2,855	0.04%
2019/10/01	1	128.00	2.1	128.01	128.50	-1.1	2,891	-0.04%
2019/09/27	10	126.00	4	125.38	125.00	6	2,870	0.21%
2019/09/26	3	126.17	3.1	126.01	126.00	-0.1	2,886	0.00%
2019/09/25	21	124.98	0	0.00	125.00	21	2,889	0.73%
2019/09/24	10.1	126.51	1	126.50	126.50	9.1	2,884	0.32%
2019/09/23	0.1	128.50	1	128.00	128.00	-0.9	2,878	-0.03%
2019/09/20	1	128.00	1	129.00	128.50	0	2,903	0.00%
2019/09/19	1	128.00	0	0.00	128.50	1	2,905	0.03%
2019/09/18	0	0.00	24.1	128.00	129.50	-24.1	2,899	-0.83%
2019/09/17	14	129.11	11	130.05	128.00	3	2,894	0.10%
2019/09/16	2	132.25	16.3	132.35	132.50	-14.3	2,926	-0.49%
2019/09/12	1	130.00	15	131.10	131.00	-14	2,921	-0.48%
2019/09/11	0	0.00	1	128.50	130.00	-1	2,930	-0.03%
2019/09/10	3	130.50	8.2	129.62	129.50	-5.2	2,939	-0.18%
2019/09/09	0	0.00	0.1	131.00	131.00	-0.1	2,914	0.00%
2019/09/06	0	0.00	20.3	129.16	129.50	-20.3	2,914	-0.70%
2019/09/05	1	127.50	0	0.00	127.50	1	2,899	0.03%
2019/09/04	0	0.00	2	126.00	127.00	-2	2,939	-0.07%
2019/09/03	5	126.50	1	126.50	126.00	4	3,030	0.13%
2019/09/02	18	125.83	10	127.45	127.00	8	3,043	0.26%
2019/08/30	8	123.75	1	123.50	124.50	7	2,998	0.23%
2019/08/29	1.1	121.09	1	120.00	121.00	0.1	2,985	0.00%
2019/08/27	5	121.40	1	121.50	121.00	4	3,010	0.13%
2019/08/26	6	121.50	2	121.50	122.00	4	3,018	0.13%
2019/08/22	1	124.50	1	124.00	125.00	0	3,029	0.00%
2019/08/20	8	125.50	1	126.00	125.00	7	3,081	0.23%
2019/08/19	2	124.00	0	0.00	125.00	2	3,093	0.06%
2019/08/16	3	122.50	0	0.00	123.00	3	3,121	0.10%
2019/08/15	1	122.00	1	122.00	124.00	0	3,102	0.00%
2019/08/14	4	124.00	1	125.00	123.50	3	3,102	0.10%
2019/08/13	9	121.44	2	121.50	121.00	7	3,016	0.23%
2019/08/12	5	125.10	6	124.92	123.50	-1	3,029	-0.03%
2019/08/08	2	124.25	0	0.00	124.00	2	3,027	0.07%
2019/08/07	4	124.75	0	0.00	124.00	4	3,027	0.13%
2019/08/06	6	122.08	1	123.00	124.00	5	3,056	0.16%
2019/08/05	10	124.40	6	124.00	124.00	4	3,099	0.13%
2019/08/02	40	126.35	3	126.17	125.50	37	3,185	1.16%
2019/08/01	8	130.63	3	132.67	133.00	5	3,070	0.16%
2019/07/31	21	131.74	2	132.00	131.50	19	3,046	0.62%
2019/07/30	9	139.94	33.1	139.65	139.50	-24.1	3,004	-0.80%
2019/07/29	12	141.46	1	141.96	141.00	11	2,970	0.37%
2019/07/26	2	140.00	1	139.00	140.50	1	2,940	0.03%
2019/07/25	2	139.25	0.1	139.00	139.00	1.9	2,918	0.07%
2019/07/24	0	0.00	1	136.00	136.00	-1	2,902	-0.03%
2019/07/23	2	136.25	0	136.50	136.00	2	2,879	0.07%
2019/07/19	0.4	139.00	2	140.00	139.00	-1.6	2,854	-0.06%
2019/07/17	0	0.00	0.4	138.00	138.00	-0.4	2,870	-0.01%
2019/07/15	0	0.00	2	136.03	137.50	-2	2,834	-0.07%
2019/07/12	0	0.00	1	135.00	135.00	-1	2,824	-0.04%
2019/07/11	0	0.00	1	136.50	136.50	-1	2,830	-0.04%
2019/07/10	1	136.50	0	136.50	136.50	1	2,832	0.03%
2019/07/08	1	134.50	0	0.00	134.00	1	2,855	0.04%
2019/07/05	0	0.00	2	135.25	135.50	-2	2,858	-0.07%
2019/07/04	1	132.00	3	132.67	132.50	-2	2,854	-0.07%
2019/07/03	0	0.00	2	131.75	131.00	-2	2,867	-0.07%
2019/07/02	0	0.00	5	132.40	132.50	-5	2,915	-0.17%
2019/07/01	0	0.00	6.1	130.92	131.00	-6.1	2,915	-0.21%
2019/06/28	2	128.50	3	129.50	128.50	-1	2,935	-0.03%
2019/06/27	0	0.00	1	129.50	129.00	-1	2,954	-0.03%
2019/06/26	2	127.00	0.4	128.00	128.50	1.6	2,974	0.05%
2019/06/25	1	129.00	3	129.17	129.00	-2	2,952	-0.07%
2019/06/21	1	130.50	5	130.10	128.50	-4	2,945	-0.14%
2019/06/20	2	127.00	4	128.00	128.00	-2	2,893	-0.07%
2019/06/19	2.1	127.02	10	127.75	128.00	-8	2,858	-0.28%
2019/06/18	8	124.88	1	125.50	125.50	7	2,819	0.25%
2019/06/17	2	125.50	1.1	124.55	125.00	0.9	2,908	0.03%
2019/06/14	1	122.00	2	122.25	122.00	-1	2,912	-0.03%
2019/06/13	2.1	122.01	1	122.00	121.00	1.1	2,944	0.04%
2019/06/12	0	0.00	5.1	125.41	125.50	-5.1	2,924	-0.17%
2019/06/11	6.1	124.51	6	124.33	125.00	0.1	2,872	0.00%
2019/06/10	0	0.00	0.1	120.00	120.00	-0.1	2,776	0.00%
2019/06/06	4	116.00	1	116.00	115.50	3	2,763	0.11%
2019/06/05	7	119.21	6	117.67	117.50	1	2,783	0.03%
2019/06/04	8	119.06	4	119.50	119.50	4	2,788	0.14%
2019/06/03	2	115.00	5	116.00	118.00	-3	2,790	-0.11%
2019/05/31	12.1	116.84	0	0.00	116.50	12.1	2,799	0.43%
2019/05/30	2	116.25	3	117.17	116.50	-1	2,757	-0.04%
2019/05/29	6.2	113.86	0	0.00	114.50	6.2	2,757	0.22%
2019/05/28	1	115.00	0	0.00	114.00	1	2,777	0.04%
2019/05/24	4	116.75	2	116.25	115.50	2	2,784	0.07%
2019/05/23	3	113.50	1	114.00	114.50	2	2,770	0.07%
2019/05/22	5	116.00	0	0.00	116.50	5	2,755	0.18%
2019/05/21	2	117.25	0	0.00	118.00	2	2,792	0.07%
2019/05/20	4	114.75	8	115.06	115.00	-4	2,799	-0.14%
2019/05/17	14	114.93	0	0.00	114.50	14	2,888	0.48%
2019/05/16	1.1	117.36	0	0.00	116.00	1.1	2,858	0.04%
2019/05/15	5.8	118.80	0	0.00	119.00	5.8	2,847	0.20%
2019/05/14	18	118.06	13	117.50	117.50	5	2,839	0.18%
2019/05/13	8	119.06	1	119.50	120.00	7	2,788	0.25%
2019/05/10	24	125.77	12	125.50	123.00	12	2,744	0.44%
2019/05/09	15	130.00	0	0.00	129.50	15	2,646	0.57%
2019/05/08	0	0.00	9	133.44	133.00	-9	2,623	-0.34%
2019/05/07	11	130.86	0	0.00	132.50	11	2,608	0.42%
2019/05/06	10.1	129.56	0	0.00	129.50	10.1	2,634	0.38%
2019/05/03	0	0.00	1	133.00	133.00	-1	2,650	-0.04%
2019/05/02	0	0.00	30	132.00	132.00	-30	2,657	-1.13%
2019/04/30	1	131.00	20	130.55	131.50	-19	2,720	-0.70%
2019/04/29	1.1	131.55	0	0.00	132.00	1.1	2,722	0.04%
2019/04/26	0.3	132.00	0	0.00	133.00	0.3	2,738	0.01%
2019/04/25	0	0.00	1	130.00	133.00	-1	2,750	-0.04%
2019/04/24	10.1	129.50	0	0.00	130.00	10.1	2,759	0.37%
2019/04/22	0	0.00	1	132.00	132.50	-1	2,773	-0.04%
2019/04/18	2	132.00	1	132.00	130.50	1	2,879	0.03%
2019/04/17	0	0.00	0.3	133.00	133.50	-0.3	2,953	-0.01%
2019/04/16	0.1	132.50	0	0.00	132.50	0.1	2,964	0.00%
2019/04/15	2	135.25	2	134.25	134.00	0	3,009	0.00%
2019/04/12	0	0.00	5	134.10	135.00	-5	3,043	-0.16%
2019/04/11	10	131.50	0	0.00	132.00	10	3,060	0.33%
2019/04/10	3	132.00	0	0.00	133.00	3	3,077	0.10%
2019/04/09	10	132.00	0	0.00	133.00	10	3,064	0.33%
2019/04/08	1.1	132.55	9	130.94	134.00	-7.9	3,058	-0.26%
2019/04/02	0	0.00	1.3	128.88	129.00	-1.3	2,986	-0.04%
2019/04/01	2	126.00	0	0.00	125.50	2	2,939	0.07%
2019/03/29	0	0.00	0.1	125.50	126.00	-0.1	2,884	0.00%
2019/03/27	0	0.00	10	122.50	122.00	-10	2,852	-0.35%
2019/03/26	3	122.83	0	0.00	123.50	3	2,868	0.10%
2019/03/25	0.5	121.00	10	120.85	121.50	-9.5	2,879	-0.33%
2019/03/22	0	0.00	6	122.83	123.00	-6	2,854	-0.21%
2019/03/21	1.1	122.00	0	0.00	122.50	1.1	2,882	0.04%
2019/03/20	10.2	122.80	16	122.69	123.00	-5.9	2,894	-0.20%
2019/03/19	1.2	118.83	1	118.50	118.00	0.2	2,796	0.01%
2019/03/18	23	118.50	16.1	119.29	120.50	6.9	2,805	0.25%
2019/03/15	1	116.50	0	0.00	116.50	1	2,775	0.04%
2019/03/14	1	115.00	1	115.50	115.50	0	2,762	0.00%
2019/03/13	0	114.50	0	0.00	114.50	0	2,793	0.00%
2019/03/12	1	114.00	1	114.50	115.00	0	2,819	0.00%
2019/03/11	4	113.25	0	0.00	113.00	4	2,850	0.14%
2019/03/08	1	115.50	1	114.00	114.50	0	2,879	0.00%
2019/03/07	1	115.50	2	115.50	115.50	-1	2,895	-0.03%
2019/03/06	3	119.00	1	117.98	117.00	2	2,896	0.07%
2019/03/05	0	0.00	3.1	120.00	120.00	-3.1	2,902	-0.11%
2019/03/04	0	0.00	2	121.00	120.50	-2	2,931	-0.07%
2019/02/27	2	120.75	9	119.94	121.00	-7	2,913	-0.24%
2019/02/26	0	0.00	4.3	118.77	119.50	-4.3	2,897	-0.15%
2019/02/22	2	115.50	0	0.00	116.00	2	2,893	0.07%
2019/02/21	1	116.50	47	115.49	116.50	-46	2,894	-1.59%
2019/02/20	2.1	114.54	26	115.00	116.50	-24	2,888	-0.83%
2019/02/19	9.1	115.04	2.1	115.87	112.50	7	2,865	0.24%
2019/02/18	2	113.00	8	115.75	118.00	-6	2,859	-0.21%
2019/02/15	0	0.00	1	111.50	111.00	-1	2,806	-0.04%
2019/02/14	0	0.00	19.2	112.51	113.50	-19.2	2,829	-0.68%
2019/02/13	0	0.00	8	113.25	113.00	-8	2,867	-0.28%
2019/02/11	3.1	112.00	0	0.00	112.00	3.1	2,950	0.10%
2019/01/30	1	112.00	3.3	112.96	113.00	-2.3	2,978	-0.08%
2019/01/29	0	0.00	2	111.99	112.00	-2	2,991	-0.07%
2019/01/28	0	0.00	0.5	111.50	112.00	-0.5	3,057	-0.02%
2019/01/25	1	111.00	31	111.84	112.00	-30	3,115	-0.96%
2019/01/23	2	109.75	12	109.54	110.00	-10	3,228	-0.31%
2019/01/22	2	111.00	20.2	109.80	111.00	-18.2	3,273	-0.55%
2019/01/21	1	108.50	25	108.80	109.00	-24	3,270	-0.73%
2019/01/18	1.1	108.95	2	108.50	108.50	-1	3,349	-0.03%
2019/01/17	0	0.00	5	108.60	109.00	-5	3,405	-0.15%
2019/01/16	0.1	107.00	7	107.93	107.50	-7	3,492	-0.20%
2019/01/15	4.1	107.00	4	107.00	108.00	0.1	3,602	0.00%
2019/01/14	0	0.00	6	105.50	106.50	-6	3,636	-0.17%
2019/01/11	0	0.00	2	106.50	105.50	-2	3,689	-0.05%
2019/01/10	3	106.50	12	105.75	106.50	-9	3,713	-0.24%
2019/01/09	4	102.88	13	103.27	105.00	-9	3,689	-0.24%
2019/01/08	0	0.00	3	100.50	100.50	-3	3,649	-0.08%
2019/01/07	1	98.60	2	99.05	99.70	-1	3,676	-0.03%
2019/01/04	1	98.00	5	97.28	98.00	-4	3,717	-0.11%
2019/01/03	0	0.00	2	97.80	97.00	-2	3,851	-0.05%
2019/01/02	0	0.00	6	98.40	98.10	-6	3,912	-0.15%
2018/12/28	1	97.20	1	96.90	96.90	0	3,893	0.00%
2018/12/26	1.7	95.17	5	95.14	95.00	-3.3	3,916	-0.08%
2018/12/25	20	94.64	0	0.00	94.50	20	3,958	0.51%
2018/12/24	1	96.10	0	0.00	96.20	1	3,961	0.03%
2018/12/21	0	0.00	4	96.40	96.50	-4	4,053	-0.10%
2018/12/20	0	0.00	3	96.70	97.30	-3	4,061	-0.07%
2018/12/18	0	0.00	2	98.15	98.00	-2	4,086	-0.05%
2018/12/17	0	0.00	1	98.00	98.30	-1	4,222	-0.02%
2018/12/14	2	96.80	1	97.70	97.90	1	4,281	0.02%
2018/12/13	0	0.00	2	97.30	97.10	-2	4,302	-0.05%
2018/12/11	1	95.90	0	0.00	95.70	1	4,341	0.02%
2018/12/10	0	0.00	2	97.30	97.10	-2	4,334	-0.05%
2018/12/07	0	0.00	0.1	97.30	97.30	-0.1	4,337	0.00%
2018/12/06	3	96.77	1	95.10	95.30	2	4,354	0.05%
2018/12/05	1	96.70	2	97.70	97.70	-1	4,368	-0.02%
2018/12/04	6	99.00	5	100.42	98.50	1	4,374	0.02%
2018/12/03	1.1	100.00	14	99.96	100.50	-12.9	4,377	-0.29%
2018/11/30	1	95.80	2	96.00	96.10	-1	4,312	-0.02%
2018/11/29	1	95.50	0	0.00	95.20	1	4,286	0.02%
2018/11/28	2	93.60	6	94.20	95.00	-4	4,257	-0.09%
2018/11/27	1	92.90	0	0.00	93.50	1	4,258	0.02%
2018/11/26	3	92.63	2	92.50	92.20	1	4,255	0.02%
2018/11/23	1	92.00	0	0.00	92.00	1	4,255	0.02%
2018/11/21	3	93.27	1.1	94.05	94.50	1.9	4,289	0.04%
2018/11/16	2	93.90	3	94.60	93.90	-1	4,310	-0.02%
2018/11/15	4	94.65	4	94.98	94.50	0	4,319	0.00%
2018/11/14	0	96.30	6	95.67	96.70	-6	4,332	-0.14%
2018/11/13	92	94.01	1	94.80	94.80	91	4,324	2.10%
2018/11/12	1	94.40	12	94.01	94.90	-11	4,321	-0.26%
2018/11/09	8	92.15	18	93.73	92.10	-10	4,369	-0.23%
2018/11/08	2	93.50	3	93.57	93.50	-1	4,327	-0.02%
2018/11/07	0	0.00	2	93.40	93.40	-2	4,341	-0.05%
2018/11/06	1	91.60	4	91.58	91.30	-3	4,338	-0.07%
2018/11/05	3	90.40	3	91.37	91.50	0	4,325	0.00%
2018/11/02	4	90.55	3.1	90.62	91.30	0.9	4,404	0.02%
2018/11/01	2	89.23	10	90.05	91.00	-8	4,351	-0.18%
2018/10/31	4	88.13	5.1	89.16	88.20	-1.1	4,285	-0.03%
2018/10/30	5	86.87	8	87.26	88.00	-3	4,211	-0.07%
2018/10/29	2	85.10	8	85.80	86.40	-6	4,199	-0.14%
2018/10/26	11	84.61	4.2	84.57	85.00	6.9	4,179	0.16%
2018/10/25	1	81.30	1	83.20	83.70	0	4,102	0.00%
2018/10/24	26	84.06	2	84.10	84.30	24	4,111	0.58%
2018/10/23	30	86.69	21	87.47	85.30	9	4,086	0.22%
2018/10/22	4	89.96	1	90.30	90.30	3	3,966	0.08%
2018/10/19	55	89.61	28	89.80	90.80	27	3,931	0.69%
2018/10/18	30.1	92.89	23	93.25	92.40	7.1	3,873	0.18%
2018/10/17	2	93.00	31	92.91	92.90	-29	3,860	-0.75%
2018/10/16	5	91.36	1	91.10	91.50	4	3,853	0.10%
2018/10/15	5	91.04	3	91.00	91.40	2	3,841	0.05%
2018/10/12	6	90.92	7	90.70	93.00	-1	3,801	-0.03%
2018/10/11	49	91.96	7	92.12	92.00	42	3,735	1.12%
2018/10/09	9	100.06	0	0.00	99.90	9	3,578	0.25%
2018/10/08	1	102.00	0.2	102.50	102.00	0.8	3,507	0.02%
2018/10/05	4	103.38	10	103.30	103.50	-6	3,539	-0.17%
2018/10/04	1.1	104.07	0	0.00	105.50	1.1	3,537	0.03%
2018/10/03	3.1	105.16	0	0.00	104.50	3.1	3,565	0.09%
2018/10/02	1	106.50	5	106.50	106.50	-4	3,583	-0.11%
2018/10/01	3	106.33	0	0.00	107.00	3	3,612	0.08%
2018/09/28	8.1	108.79	0.2	107.00	107.00	7.9	3,653	0.22%
2018/09/27	1.1	108.02	0	0.00	109.00	1.1	3,643	0.03%
2018/09/26	1.2	108.57	10.2	108.95	109.50	-9	3,624	-0.25%
2018/09/25	3.1	108.99	3	108.50	109.00	0.1	3,724	0.00%
2018/09/21	9.3	107.89	6	108.17	108.50	3.3	3,765	0.09%
2018/09/20	1.1	106.55	6.4	106.24	108.50	-5.3	3,667	-0.14%
2018/09/19	5.1	105.50	19	105.61	105.50	-14	3,704	-0.38%
2018/09/18	3	104.00	0	0.00	105.00	3	3,689	0.08%
2018/09/17	0.1	104.00	9	103.11	104.00	-9	3,739	-0.24%
2018/09/14	0.1	103.50	0	0.00	103.50	0.1	3,776	0.00%
2018/09/13	0.1	101.00	4	100.75	101.00	-4	3,769	-0.10%
2018/09/12	2.1	100.01	2.1	100.50	100.50	-0.1	3,792	0.00%
2018/09/11	7	99.93	3	99.90	99.90	4	3,879	0.10%
2018/09/10	0.1	102.00	1	102.50	102.00	-1	3,988	-0.02%
2018/09/07	0.1	102.50	3	103.00	102.50	-3	4,023	-0.07%
2018/09/06	0.1	103.00	4	104.00	103.50	-4	4,028	-0.10%
2018/09/05	1.1	104.00	3.4	104.44	103.50	-2.4	4,034	-0.06%
2018/09/04	0.1	104.50	1	104.00	104.50	-0.9	4,052	-0.02%
2018/09/03	0.1	104.50	2.2	104.27	104.00	-2.2	4,106	-0.05%
2018/08/31	2.1	104.01	10	104.50	104.50	-8	4,115	-0.19%
2018/08/30	1.1	102.58	10	103.75	104.00	-8.9	4,146	-0.22%
2018/08/29	5	102.71	6	103.83	103.00	-1	4,164	-0.02%
2018/08/28	2.1	104.49	3	104.00	104.50	-1	4,137	-0.02%
2018/08/27	6	103.25	5	103.60	104.00	1	4,143	0.02%
2018/08/24	6	102.50	15.1	101.84	102.50	-9.1	4,104	-0.22%
2018/08/23	5	101.50	7	101.43	102.00	-2	4,248	-0.05%
2018/08/22	3.1	100.51	3	100.50	100.50	0.1	4,292	0.00%
2018/08/21	4	97.93	1	97.80	100.50	3	4,277	0.07%
2018/08/20	6	98.18	1	98.30	98.50	5	4,232	0.12%
2018/08/17	1.1	99.21	1	99.20	99.10	0.1	4,212	0.00%
2018/08/16	24	98.42	2	99.35	98.20	22	4,225	0.52%
2018/08/15	1.1	101.05	2	101.25	101.50	-1	4,146	-0.02%
2018/08/14	4	103.38	7.1	103.66	104.00	-3.1	4,141	-0.07%
2018/08/13	1	102.00	8	102.50	102.50	-7	4,147	-0.17%
2018/08/10	5	102.50	10	102.55	102.50	-5	4,139	-0.12%
2018/08/09	10	101.50	29.2	102.09	101.50	-19.2	4,161	-0.46%
2018/08/08	4.1	98.91	0	0.00	98.80	4.1	4,028	0.10%
2018/08/07	16.1	99.29	3	100.50	98.70	13.1	4,076	0.32%
2018/08/06	1	99.90	4	99.75	99.70	-3	4,111	-0.07%
2018/08/03	4	98.68	2	98.60	99.30	2	4,240	0.05%
2018/08/02	14.1	99.96	2	101.00	99.60	12.1	4,356	0.28%
2018/08/01	9.1	99.77	0	0.00	100.50	9.1	4,383	0.21%
2018/07/31	9.1	99.85	1	100.50	100.00	8.1	4,402	0.18%
2018/07/30	2.3	104.78	2	105.25	107.00	0.3	4,370	0.01%
2018/07/27	4	104.50	1	104.00	104.50	3	4,311	0.07%
2018/07/26	0	0.00	10.2	105.25	105.00	-10.2	4,358	-0.23%
2018/07/25	1	103.00	9	103.94	104.00	-8	4,364	-0.18%
2018/07/24	2	101.25	1.2	102.07	102.50	0.9	4,517	0.02%
2018/07/23	0.1	99.60	0	0.00	99.50	0.1	4,506	0.00%
2018/07/20	25.1	99.80	0	0.00	99.70	25.1	4,498	0.56%
2018/07/19	0.1	100.50	0	0.00	100.00	0.1	4,495	0.00%
2018/07/17	0.1	101.00	0	0.00	100.00	0.1	4,609	0.00%
2018/07/16	0.1	100.00	1	99.50	99.40	-1	4,622	-0.02%
2018/07/13	1	100.00	2	101.00	101.00	-1	4,623	-0.02%
2018/07/12	2	98.70	3	99.10	99.10	-1	4,599	-0.02%
2018/07/11	3	97.57	1	97.50	98.10	2	4,629	0.04%
2018/07/10	3	97.90	1	97.80	99.90	2	4,657	0.04%
2018/07/09	3.2	97.50	1	97.30	97.60	2.2	4,622	0.05%
2018/07/06	6	94.50	17	94.06	94.80	-11	4,639	-0.24%
2018/07/05	3	94.93	16	95.16	95.10	-13	4,649	-0.28%
2018/07/04	2	96.40	1	96.80	96.20	1	4,673	0.02%
2018/07/03	6	97.05	0	0.00	95.20	6	4,741	0.13%
2018/07/02	13	98.04	11	97.56	97.20	2	4,681	0.04%
2018/06/29	10	99.22	0	0.00	100.00	10	4,618	0.22%
2018/06/28	12	99.09	0	0.00	99.00	12	4,555	0.26%
2018/06/27	13	101.23	0	0.00	101.00	13	4,487	0.29%
2018/06/26	10	101.10	15	102.00	101.00	-5	4,511	-0.11%
2018/06/25	6	102.75	0	0.00	103.00	6	4,426	0.14%
2018/06/22	2.1	103.34	0	0.00	105.00	2.1	4,411	0.05%
2018/06/21	0.1	105.00	0	0.00	104.50	0.1	4,423	0.00%
2018/06/20	2.1	103.49	0	0.00	103.00	2.1	4,466	0.05%
2018/06/19	3	104.83	0	0.00	104.50	3	4,547	0.07%
2018/06/15	2.1	107.98	0	0.00	107.50	2.1	4,449	0.05%
2018/06/14	0.1	107.50	0	0.00	106.50	0.1	4,450	0.00%
2018/06/12	0	0.00	3	110.00	110.00	-3	4,830	-0.06%
2018/06/11	0	0.00	3	113.00	112.50	-3	4,878	-0.06%
2018/06/08	0	0.00	1	110.50	111.00	-1	4,926	-0.02%
2018/06/07	3	112.00	3	111.50	112.00	0	5,033	0.00%
2018/06/05	0	0.00	1	109.00	110.00	-1	5,269	-0.02%
2018/06/04	0	0.00	1	109.00	109.00	-1	5,269	-0.02%
2018/06/01	0	0.00	3	108.00	109.00	-3	5,261	-0.06%
2018/05/31	2	105.75	0	0.00	107.00	2	5,260	0.04%
2018/05/30	8	105.31	0	0.00	105.00	8	5,176	0.15%
2018/05/29	3	108.00	2	107.00	107.00	1	5,184	0.02%
2018/05/24	5	111.50	3	111.00	108.00	2	5,322	0.04%
2018/05/23	0.5	108.00	4	109.00	108.50	-3.5	5,311	-0.07%
2018/05/22	3	107.17	0	0.00	107.50	3	5,402	0.06%
2018/05/21	1	106.00	10	106.50	107.00	-9	5,449	-0.17%
2018/05/18	9	107.22	0	0.00	106.00	9	5,444	0.17%
2018/05/17	14	108.25	2	108.00	108.00	12	5,495	0.22%
2018/05/16	10	109.75	0	0.00	110.00	10	5,490	0.18%
2018/05/15	1	110.00	1	109.50	110.00	0	5,563	0.00%
2018/05/14	1	112.50	5	112.50	112.50	-4	5,655	-0.07%
2018/05/11	1	110.00	5	111.60	112.00	-4	5,657	-0.07%
2018/05/10	1	109.00	21	110.24	109.00	-20	5,573	-0.36%
2018/05/09	34	109.12	14.1	109.68	109.50	19.9	5,454	0.37%
2018/05/08	0	0.00	4	106.00	108.00	-4	5,438	-0.07%
2018/05/07	0	0.00	4	107.00	107.00	-4	5,451	-0.07%
2018/05/04	0	0.00	5	104.50	106.00	-5	5,512	-0.09%
2018/05/03	3	105.83	1	106.00	105.50	2	5,589	0.04%
2018/05/02	11	108.45	6	108.42	108.50	5	5,746	0.09%
2018/04/30	16	110.28	25.1	109.98	109.00	-9.1	5,852	-0.16%
2018/04/27	0	0.00	12	106.04	107.00	-12	5,721	-0.21%
2018/04/25	0	0.00	2	103.00	104.50	-2	5,725	-0.03%
2018/04/24	16	107.25	17.1	105.00	104.50	-1.1	5,775	-0.02%
2018/04/23	3	104.00	1	103.50	104.00	2	5,721	0.03%
2018/04/20	2	102.50	4	104.25	104.50	-2	5,765	-0.03%
2018/04/18	8.1	101.19	41	101.30	102.00	-32.9	5,798	-0.57%
2018/04/17	4	102.13	1	105.00	102.00	3	5,895	0.05%
2018/04/16	15	106.50	21	106.55	105.00	-6	5,862	-0.10%
2018/04/13	1	104.50	0	0.00	104.50	1	5,856	0.02%
2018/04/12	0	0.00	26	106.52	106.50	-26	5,931	-0.44%
2018/04/11	6	105.17	15	104.63	105.00	-9	6,077	-0.15%
2018/04/10	0	0.00	3.2	102.71	103.50	-3.2	6,154	-0.05%
2018/04/09	14	99.16	38	99.78	99.90	-24	6,111	-0.39%
2018/04/03	11.1	101.01	2	101.50	100.50	9.1	6,063	0.15%
2018/04/02	1.1	103.03	0	0.00	103.00	1.1	6,024	0.02%
2018/03/31	0	0.00	6.3	103.08	103.50	-6.3	6,057	-0.10%
2018/03/30	0	0.00	12	102.42	103.00	-12	6,106	-0.20%
2018/03/29	29	101.10	3	100.50	100.00	26	6,089	0.43%
2018/03/28	0	0.00	54	102.48	103.00	-54	6,035	-0.89%
2018/03/27	2.1	103.96	2	102.50	103.00	0.1	6,028	0.00%
2018/03/26	5.6	102.53	5	102.70	103.00	0.6	6,047	0.01%
2018/03/23	81.1	100.94	14	101.29	101.50	67	6,040	1.11%
2018/03/22	13	104.77	62	103.63	103.00	-49	6,033	-0.81%
2018/03/21	6	105.67	2.1	107.48	107.00	3.9	5,872	0.07%
2018/03/20	8.1	104.94	6	105.50	105.00	2.1	5,882	0.04%
2018/03/19	9.1	109.54	22	109.64	107.00	-12.9	5,852	-0.22%
2018/03/16	1	105.00	36	105.50	107.00	-35	5,684	-0.62%
2018/03/15	4	102.25	6	102.25	102.50	-2	5,440	-0.04%
2018/03/14	3	102.00	2	102.00	101.50	1	5,508	0.02%
2018/03/13	17	103.50	280	102.87	103.50	-263	5,470	-4.81%	大賣/鉅額交易
2018/03/12	7	102.64	18	103.28	105.50	-11	5,373	-0.20%
2018/03/09	0	0.00	3	97.10	97.10	-3	5,203	-0.06%
2018/03/08	9	95.74	6	95.98	95.90	3	5,212	0.06%
2018/03/07	51	95.52	5	95.90	95.70	46	5,248	0.88%
2018/03/06	12	96.86	0	97.00	96.40	12	5,257	0.23%
2018/03/05	12	97.68	13.1	98.04	97.30	-1.1	5,339	-0.02%
2018/03/02	166	97.15	2	96.50	96.60	164	5,303	3.09%	大買/鉅額交易
2018/03/01	72	98.10	9	98.67	99.20	63	5,265	1.20%
2018/02/27	104	98.10	0	0.00	98.20	104	5,197	2.00%	大買/鉅額交易
2018/02/26	1	96.50	0	0.00	97.20	1	5,167	0.02%
2018/02/23	13	97.52	13	97.02	96.80	0	5,183	0.00%
2018/02/22	8	95.80	63	97.29	97.70	-55	5,268	-1.04%
2018/02/21	2	92.80	8	94.33	94.80	-6	5,260	-0.11%
2018/02/12	17	90.86	14	90.34	90.30	3	5,250	0.06%
2018/02/09	11	89.44	7	89.49	90.10	4	5,291	0.08%
2018/02/08	5	93.30	10	92.92	93.00	-5	5,287	-0.09%
2018/02/07	0	0.00	7	91.44	90.60	-7	5,331	-0.13%
2018/02/06	20	89.78	24	91.53	90.20	-4	5,371	-0.07%
2018/02/05	34	93.22	10.2	93.75	93.70	23.8	5,390	0.44%
2018/02/02	12	96.75	0	0.00	96.20	12	5,705	0.21%
2018/01/31	10	96.80	3	96.93	98.10	7	6,405	0.11%
2018/01/30	6	97.60	201	98.39	97.80	-195	6,453	-3.02%	大賣/鉅額交易
2018/01/29	6	100.67	4	99.30	97.60	2	6,445	0.03%
2018/01/26	3.1	100.14	1.2	101.53	99.20	1.9	6,392	0.03%
2018/01/25	7	98.79	19	99.02	100.50	-12	6,334	-0.19%
2018/01/24	4	97.05	15	96.85	97.20	-11	6,206	-0.18%
2018/01/23	3	95.30	2	95.30	95.40	1	6,139	0.02%
2018/01/22	13	94.56	1	94.60	95.10	12	6,173	0.19%
2018/01/19	34	95.18	0	0.00	95.60	34	6,244	0.54%
2018/01/18	0	0.00	1	97.00	96.80	-1	6,404	-0.02%
2018/01/17	0	0.00	16.3	95.70	96.70	-16.3	6,617	-0.25%
2018/01/16	7	94.07	1	93.90	93.80	6	6,791	0.09%
2018/01/15	4	95.75	0	0.00	95.60	4	6,789	0.06%
2018/01/12	2	94.60	3	95.40	95.00	-1	6,829	-0.01%
2018/01/11	15	94.39	17	95.39	95.50	-2	6,852	-0.03%
2018/01/10	1	93.10	9	93.52	92.80	-8	6,838	-0.12%
2018/01/09	2	93.85	5	93.78	94.20	-3	6,922	-0.04%
2018/01/08	3	92.83	2	93.40	93.50	1	7,085	0.01%
2018/01/05	1	93.00	19.5	91.82	93.60	-18.5	7,306	-0.25%
2018/01/04	2	89.65	11.1	89.67	90.00	-9.1	7,162	-0.13%
2018/01/03	1	87.60	5	87.60	87.90	-4	7,166	-0.06%
2018/01/02	6	87.57	17	87.22	87.60	-11	7,187	-0.15%