立積 (4968)-富邦-新竹券商分點個股進出

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

立積

(4968)

可現股當沖

股價
208.0
漲跌
▼6.0
漲幅
-2.80%
成交量
9,320張
產業
上市半導體類股
758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

立積 (4968)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	24.5	210.47	17	209.06	208.00	7.5	3,662	0.21%
2024/12/02	54.5	216.10	63.3	217.13	214.00	-8.8	3,528	-0.25%
2024/11/29	18.3	198.74	40	207.18	211.00	-21.7	3,248	-0.67%
2024/11/28	6	191.17	6	187.83	192.00	0	3,095	0.00%
2024/11/27	1	196.91	14	192.21	190.50	-13	3,045	-0.43%
2024/11/26	1	194.50	6.1	193.00	194.50	-5.1	2,991	-0.17%
2024/11/25	1	195.00	9	194.17	192.00	-8	2,973	-0.27%
2024/11/22	0	0.00	12.3	189.47	190.50	-12.3	2,929	-0.42%
2024/11/21	8	184.00	7	186.07	184.50	1	2,844	0.04%
2024/11/20	1	173.00	4	172.50	174.00	-3	2,766	-0.11%
2024/11/19	12	175.87	9	172.83	178.00	3	2,762	0.11%
2024/11/18	16	178.53	27	175.96	173.00	-11	2,714	-0.40%
2024/11/15	7	182.64	2	184.25	181.50	5	2,694	0.19%
2024/11/14	14	190.32	11.1	188.08	181.50	2.9	2,657	0.11%
2024/11/13	9	175.45	33.2	177.93	187.00	-24.2	2,459	-0.98%
2024/11/12	15.1	173.66	44.1	174.11	170.00	-29	2,362	-1.23%
2024/11/11	11	171.86	9	173.83	177.50	2	2,368	0.08%
2024/11/08	2	168.00	6	169.17	167.00	-4	2,352	-0.17%
2024/11/07	0.1	164.50	0.1	164.00	164.00	0	2,375	0.00%
2024/11/06	3.1	164.98	14	161.46	163.00	-10.9	2,412	-0.45%
2024/11/05	12.4	158.44	0.3	158.50	158.00	12.1	2,415	0.50%
2024/11/04	25.1	159.01	0	0.00	158.00	25.1	2,449	1.03%
2024/11/01	7.1	164.99	0	0.00	166.00	7.1	2,419	0.30%
2024/10/30	3.1	169.32	0	0.00	168.50	3.1	2,449	0.13%
2024/10/29	6.2	170.16	1	170.50	168.50	5.2	2,495	0.21%
2024/10/28	1.7	172.79	0	0.00	173.00	1.7	2,534	0.07%
2024/10/25	8.9	177.44	0	177.00	175.50	8.9	2,618	0.34%
2024/10/24	6	181.25	0	0.00	180.50	6	2,701	0.22%
2024/10/22	0	185.00	0	0.00	183.50	0	2,797	0.00%
2024/10/21	2	186.25	8	188.23	189.00	-6	2,854	-0.21%
2024/10/18	12	183.13	8	182.00	179.50	4	2,867	0.14%
2024/10/17	6	191.25	0	0.00	193.00	6	2,874	0.21%
2024/10/16	3	190.34	1	188.50	188.50	2	2,910	0.07%
2024/10/15	1	196.50	3	194.00	193.00	-2	2,999	-0.07%
2024/10/14	1	185.00	3.2	187.55	191.00	-2.1	3,017	-0.07%
2024/10/11	2	190.50	0	0.00	187.50	2	3,028	0.07%
2024/10/09	1	195.47	1.1	189.68	187.50	-0.1	3,067	0.00%
2024/10/08	9	194.17	16.1	192.25	194.50	-7.1	3,129	-0.23%
2024/10/07	1	185.50	1	184.50	185.00	0	3,130	0.00%
2024/10/04	0.3	184.03	0	0.00	184.00	0.3	3,260	0.01%
2024/10/01	3	188.00	0	0.00	189.00	3	3,533	0.08%
2024/09/30	0	0.00	1	195.00	193.50	-1	3,618	-0.03%
2024/09/27	6	198.42	5.5	196.18	199.00	0.5	3,786	0.01%
2024/09/26	4	201.38	9	202.33	199.50	-5	3,817	-0.13%
2024/09/25	2	191.50	7.9	189.57	198.00	-5.9	3,735	-0.16%
2024/09/24	5	180.20	4.1	182.67	180.00	0.9	3,683	0.02%
2024/09/23	0	0.00	1	182.00	183.50	-1	3,730	-0.03%
2024/09/20	5.3	180.00	1	180.50	179.00	4.3	3,817	0.11%
2024/09/19	1	181.50	5	178.80	178.50	-4	3,864	-0.10%
2024/09/18	14.3	178.19	1	180.00	175.50	13.3	3,926	0.34%
2024/09/16	6	182.25	5.2	182.79	183.00	0.8	4,155	0.02%
2024/09/13	0.4	171.13	0	0.00	171.50	0.4	4,216	0.01%
2024/09/12	1	172.50	1	169.50	172.00	0	4,406	0.00%
2024/09/10	6.1	165.24	0	0.00	161.00	6.1	4,720	0.13%
2024/09/09	1	166.00	0	0.00	167.00	1	4,885	0.02%
2024/09/06	1.1	165.00	2	164.75	165.00	-1	5,001	-0.02%
2024/09/05	2.2	166.35	2	165.50	163.50	0.2	5,007	0.00%
2024/09/04	3.5	165.08	3	165.33	162.00	0.5	5,007	0.01%
2024/09/03	4	179.25	2	180.75	176.00	2	4,973	0.04%
2024/09/02	2.1	184.19	0	0.00	181.00	2.1	4,987	0.04%
2024/08/30	4.1	183.32	3.1	184.94	184.00	1	4,987	0.02%
2024/08/29	1	177.50	0	0.00	179.00	1	4,961	0.02%
2024/08/28	3.1	176.02	0	0.00	176.00	3.1	4,946	0.06%
2024/08/27	1	178.00	0	0.00	178.50	1	4,930	0.02%
2024/08/26	3.1	182.32	3	183.00	180.50	0.1	4,935	0.00%
2024/08/22	1	182.50	4	180.75	180.00	-3	5,033	-0.06%
2024/08/21	2	179.50	0	0.00	180.00	2	5,042	0.04%
2024/08/20	2.5	182.90	0	0.00	183.00	2.5	5,049	0.05%
2024/08/19	7	183.50	0	0.00	182.50	7	5,035	0.14%
2024/08/15	0	0.00	1	177.00	176.00	-1	5,013	-0.02%
2024/08/14	1	180.00	1	180.50	177.50	0	5,012	0.00%
2024/08/13	2.5	174.90	8	173.38	174.50	-5.5	5,029	-0.11%
2024/08/12	2.4	171.93	1	173.46	171.50	1.3	5,051	0.03%
2024/08/09	10.4	175.81	6.1	176.08	171.00	4.3	5,001	0.09%
2024/08/08	3.2	172.22	1	174.99	170.50	2.2	4,937	0.05%
2024/08/07	16.1	180.11	3	181.50	179.50	13.1	4,902	0.27%
2024/08/06	3	171.18	7.2	174.55	172.00	-4.2	4,892	-0.09%
2024/08/05	2.2	176.53	0	0.00	176.50	2.2	4,889	0.04%
2024/08/02	39.3	201.18	35.1	206.50	196.00	4.2	4,955	0.09%
2024/08/01	3.3	217.08	2	217.00	216.50	1.3	4,968	0.03%
2024/07/31	2	220.48	2	217.50	217.00	0	4,930	0.00%
2024/07/30	3.5	205.35	5	203.40	213.00	-1.5	4,908	-0.03%
2024/07/29	5.2	219.23	2.2	218.32	213.50	3	4,846	0.06%
2024/07/26	2.2	231.59	3.1	235.74	237.00	-0.9	4,792	-0.02%
2024/07/23	0	0.00	1.1	220.07	222.00	-1.1	4,765	-0.02%
2024/07/22	2.3	216.65	4.1	213.94	213.50	-1.8	4,783	-0.04%
2024/07/19	34	234.59	8	229.19	228.00	26	4,709	0.55%
2024/07/18	7.1	233.03	4	234.00	238.00	3.1	4,664	0.07%
2024/07/17	3	239.17	4	239.99	240.00	-1	4,610	-0.02%
2024/07/16	27	239.67	34.3	238.06	239.00	-7.3	4,566	-0.16%
2024/07/15	1.2	230.47	4	231.13	231.50	-2.8	4,491	-0.06%
2024/07/12	3.4	224.68	32	225.70	225.00	-28.6	4,476	-0.64%
2024/07/11	8	229.00	2	230.25	225.50	6	4,468	0.13%
2024/07/10	4	233.75	24	237.98	230.50	-20	4,441	-0.45%
2024/07/09	12	232.92	6	230.42	233.00	6	4,350	0.14%
2024/07/08	17.3	234.64	2	231.00	230.50	15.3	4,285	0.36%
2024/07/05	42.2	243.42	33.9	244.61	243.00	8.3	4,168	0.20%
2024/07/04	7.4	228.64	7.1	230.69	230.50	0.3	3,946	0.01%
2024/07/03	19.4	228.30	4	229.88	222.00	15.4	3,858	0.40%
2024/07/02	4.2	222.93	4	227.50	230.00	0.2	3,786	0.01%
2024/07/01	6	224.33	2.6	224.38	221.50	3.4	3,718	0.09%
2024/06/28	2	234.24	4.1	231.15	229.50	-2.1	3,668	-0.06%
2024/06/27	3.1	234.24	1	228.50	228.50	2.1	3,647	0.06%
2024/06/26	6.2	239.91	2	238.00	238.50	4.2	3,604	0.12%
2024/06/25	5.2	229.94	3	232.67	233.50	2.2	3,538	0.06%
2024/06/24	3.5	239.27	4.5	238.94	236.50	-1	3,483	-0.03%
2024/06/21	39.5	245.32	33.2	244.97	246.00	6.3	3,415	0.18%
2024/06/20	6.7	228.58	22.4	229.69	239.00	-15.7	3,166	-0.49%
2024/06/19	33.1	230.47	66.3	224.12	222.50	-33.2	3,064	-1.08%
2024/06/18	32.4	235.13	11.2	235.36	233.00	21.2	2,909	0.73%
2024/06/17	8.1	228.01	20.7	231.17	233.50	-12.7	2,810	-0.45%
2024/06/14	11.1	216.75	11.2	216.72	218.50	-0.1	2,657	0.00%
2024/06/13	8.3	200.54	26.6	202.74	204.00	-18.3	2,493	-0.73%
2024/06/12	6.5	188.02	3	187.83	189.50	3.5	2,403	0.15%
2024/06/11	4	190.00	8	189.56	190.00	-4	2,441	-0.16%
2024/06/07	1	183.00	1	184.00	184.00	0	2,479	0.00%
2024/06/06	2	185.00	1	182.00	182.00	1	2,579	0.04%
2024/06/05	4.6	188.03	2	186.75	186.00	2.6	2,611	0.10%
2024/06/04	3	193.00	3.1	192.66	191.00	-0.1	2,807	0.00%
2024/06/03	1.1	187.21	0	0.00	186.00	1.1	2,890	0.04%
2024/05/31	3	192.00	1	192.50	189.50	2	3,046	0.07%
2024/05/30	5	196.70	1	192.00	192.00	4	3,144	0.13%
2024/05/29	7.1	200.50	2.2	200.13	200.50	5	3,481	0.14%
2024/05/28	6	203.83	11.3	204.88	203.00	-5.3	3,648	-0.15%
2024/05/27	1	193.92	3	193.17	194.50	-2	3,632	-0.05%
2024/05/24	7	189.57	7.1	192.86	193.50	-0.1	3,670	0.00%
2024/05/23	3	187.33	1	188.00	188.00	2	3,683	0.05%
2024/05/22	2.4	188.79	2	189.75	188.50	0.4	3,766	0.01%
2024/05/21	1.1	186.02	0.4	186.35	186.00	0.6	3,882	0.02%
2024/05/20	5.1	186.83	1.1	189.64	189.00	4	4,057	0.10%
2024/05/17	5	191.90	3.5	189.79	190.50	1.5	4,159	0.04%
2024/05/16	6.4	190.69	18.8	190.73	197.00	-12.4	4,363	-0.28%
2024/05/15	0.1	183.00	0	0.00	180.50	0.1	4,470	0.00%
2024/05/13	1.1	179.95	0	0.00	177.00	1.1	4,748	0.02%
2024/05/10	3.4	181.70	3.3	179.64	182.00	0.1	4,932	0.00%
2024/05/09	7.5	187.64	1.1	185.72	185.50	6.5	4,993	0.13%
2024/05/08	6.3	196.34	7.3	199.89	195.00	-1	5,055	-0.02%
2024/05/07	4.7	189.79	20.1	189.11	190.50	-15.4	5,047	-0.31%
2024/05/06	2.1	180.01	4	181.63	183.00	-2	5,173	-0.04%
2024/05/03	2.1	184.10	0.1	184.67	183.00	2	5,293	0.04%
2024/05/02	5.3	181.59	3	182.33	183.50	2.3	5,275	0.04%
2024/04/30	10	184.75	9	183.61	183.50	1	5,280	0.02%
2024/04/29	4.1	178.68	4.1	181.04	180.00	0	5,265	0.00%
2024/04/26	7	174.50	2	172.00	172.50	5	5,262	0.10%
2024/04/25	3	165.17	4	166.13	165.00	-1	5,235	-0.02%
2024/04/24	4	168.50	0	0.00	168.50	4	5,244	0.08%
2024/04/23	1	165.50	0	0.00	163.50	1	5,269	0.02%
2024/04/22	2.1	166.19	1	164.00	162.50	1	5,270	0.02%
2024/04/19	4.5	170.77	2	170.25	169.00	2.5	5,275	0.05%
2024/04/18	4	175.50	4	175.50	175.50	0	5,266	0.00%
2024/04/17	2.7	174.07	3.1	173.04	173.00	-0.4	5,252	-0.01%
2024/04/16	7.5	175.07	3	174.83	173.50	4.5	5,240	0.09%
2024/04/15	2.1	182.62	2	183.50	182.00	0.1	5,234	0.00%
2024/04/12	2.1	187.05	5	188.70	187.00	-2.9	5,289	-0.05%
2024/04/11	3.2	191.92	0.2	190.00	190.50	3	5,311	0.06%
2024/04/10	9.1	187.30	12	191.79	192.00	-2.9	5,358	-0.05%
2024/04/09	14.1	183.58	1	184.00	185.00	13.1	5,387	0.24%
2024/04/08	16.9	190.78	18.1	188.72	186.50	-1.3	5,378	-0.02%
2024/04/03	5	204.10	2	204.00	205.00	3	5,298	0.06%
2024/04/02	8.1	208.06	9	209.39	206.50	-0.9	5,326	-0.02%
2024/04/01	6	214.08	8.3	212.89	211.00	-2.3	5,467	-0.04%
2024/03/29	0	0.00	3.1	205.00	205.50	-3.1	5,474	-0.06%
2024/03/28	4.8	208.31	30.1	205.68	204.50	-25.3	5,518	-0.46%
2024/03/27	0.5	214.00	1	218.00	214.00	-0.5	5,602	-0.01%
2024/03/26	0.5	218.50	2	216.75	216.00	-1.5	5,849	-0.03%
2024/03/25	3	224.00	2	227.00	222.00	1	6,005	0.02%
2024/03/22	1	225.00	3	222.33	225.00	-2	6,016	-0.03%
2024/03/21	10.1	217.36	9.1	216.29	219.00	1.1	6,006	0.02%
2024/03/20	10.2	217.40	4	220.00	215.50	6.2	6,018	0.10%
2024/03/19	7	225.00	3.1	226.52	223.00	4	5,994	0.07%
2024/03/18	8	226.31	9.1	227.78	230.00	-1.1	5,978	-0.02%
2024/03/15	9	224.94	8	225.81	223.00	1	6,030	0.02%
2024/03/14	9.2	222.79	9	223.89	222.50	0.2	6,039	0.00%
2024/03/13	11.1	231.30	13	229.85	229.00	-2	6,024	-0.03%
2024/03/12	13.1	234.74	14.6	233.29	235.50	-1.5	5,997	-0.03%
2024/03/11	6.1	224.60	5.4	224.89	223.00	0.7	5,931	0.01%
2024/03/08	31.2	232.27	23.4	233.02	224.50	7.9	5,921	0.13%
2024/03/07	8.1	237.23	14	237.39	235.00	-5.9	5,807	-0.10%
2024/03/06	26.2	234.87	27.6	236.29	234.00	-1.4	5,830	-0.02%
2024/03/05	20.2	223.22	48.1	223.49	227.00	-27.9	5,712	-0.49%
2024/03/04	88.3	231.17	45.1	224.96	223.50	43.2	5,662	0.76%
2024/03/01	23.1	238.52	46.1	244.28	248.00	-23	5,407	-0.43%
2024/02/29	12	225.67	4	227.00	225.50	8	5,275	0.15%
2024/02/27	5	220.50	8.5	217.94	221.00	-3.5	5,326	-0.07%
2024/02/26	6	220.42	2.6	220.63	222.00	3.4	5,391	0.06%
2024/02/23	25.3	224.84	36.1	225.53	223.50	-10.8	5,379	-0.20%
2024/02/22	27.1	233.31	5	232.10	226.00	22.1	5,334	0.41%
2024/02/21	27.4	228.84	24.1	227.93	230.00	3.3	5,268	0.06%
2024/02/20	40	220.39	9	219.76	222.00	31	5,102	0.61%
2024/02/19	33	222.54	34	223.14	222.00	-1	4,983	-0.02%
2024/02/16	14	211.93	25	216.10	218.00	-11	4,747	-0.23%
2024/02/15	6	195.33	12.2	194.65	198.50	-6.2	4,587	-0.14%
2024/02/05	41	183.06	30	180.50	180.50	11	4,454	0.25%
2024/02/02	18	182.81	19.2	187.33	188.00	-1.2	4,347	-0.03%
2024/02/01	8.3	176.64	11	177.00	176.00	-2.8	4,161	-0.07%
2024/01/31	6	178.08	22	177.84	179.00	-16	4,108	-0.39%
2024/01/30	11	170.05	3.4	169.29	171.00	7.6	4,033	0.19%
2024/01/29	31.4	179.08	17	178.24	175.50	14.4	3,982	0.36%
2024/01/26	14	172.93	41.2	176.78	176.00	-27.2	3,783	-0.72%
2024/01/25	6	169.67	3	171.33	168.50	3	3,656	0.08%
2024/01/24	6	171.92	5.3	173.88	171.50	0.8	3,664	0.02%
2024/01/23	5	173.09	5	171.10	173.00	0	3,649	0.00%
2024/01/22	19	168.84	41	169.71	172.00	-22	3,623	-0.61%
2024/01/19	7	161.00	7	161.00	161.00	0	3,609	0.00%
2024/01/18	5	161.40	3	163.67	160.00	2	3,614	0.06%
2024/01/17	18	162.39	6	164.83	163.50	12	3,621	0.33%
2024/01/16	4	166.38	5	167.20	166.50	-1	3,605	-0.03%
2024/01/15	10	168.00	12	168.67	169.00	-2	3,611	-0.06%
2024/01/12	4	165.25	1	167.00	164.50	3	3,603	0.08%
2024/01/11	3	167.67	5	166.90	168.00	-2	3,607	-0.06%
2024/01/10	7	165.36	5	166.80	165.50	2	3,605	0.06%
2024/01/09	4.1	167.01	2	168.50	165.50	2.1	3,618	0.06%
2024/01/08	8	170.19	14	170.36	168.50	-6	3,635	-0.17%
2024/01/05	12	165.00	11	165.73	166.00	1	3,610	0.03%
2024/01/04	11.2	165.88	5.2	165.88	164.00	6	3,627	0.17%
2024/01/03	22.1	173.33	6.7	174.92	171.00	15.4	3,602	0.43%
2024/01/02	11	183.14	8	182.06	182.00	3	3,536	0.08%
2023/12/29	7	184.79	9	186.44	184.00	-2	3,510	-0.06%
2023/12/28	10.1	187.65	13.1	187.93	186.00	-3	3,481	-0.09%
2023/12/27	22.2	188.31	31.2	187.78	190.00	-9	3,454	-0.26%
2023/12/26	12	189.46	12	189.34	191.00	0	3,299	0.00%
2023/12/25	10	189.00	8.3	189.39	189.00	1.7	3,261	0.05%
2023/12/22	14.2	187.13	17	188.15	189.00	-2.8	3,204	-0.09%
2023/12/21	22.1	183.57	35.2	183.89	187.00	-13.1	3,084	-0.42%
2023/12/20	28	174.16	67.2	176.21	180.00	-39.2	2,826	-1.39%
2023/12/19	11.1	164.77	5	167.90	164.00	6.1	2,678	0.23%
2023/12/18	6.1	169.08	7.6	169.32	168.50	-1.5	2,651	-0.06%
2023/12/15	8.1	171.91	15.4	172.66	172.00	-7.3	2,633	-0.28%
2023/12/14	15.1	168.76	4.1	170.18	170.00	11	2,593	0.42%
2023/12/13	4	169.00	7	169.14	168.50	-3	2,560	-0.12%
2023/12/12	16.5	171.55	19	170.42	168.00	-2.5	2,549	-0.10%
2023/12/11	4.2	169.89	11	172.27	168.50	-6.8	2,474	-0.27%
2023/12/08	6	170.50	8.3	170.52	169.00	-2.3	2,438	-0.09%
2023/12/07	5	167.49	7	167.64	166.00	-2	2,409	-0.08%
2023/12/06	1.1	170.00	1	171.45	169.50	0	2,376	0.00%
2023/12/05	14.2	169.17	9	169.33	169.50	5.2	2,351	0.22%
2023/12/04	12.1	173.17	6.6	173.28	172.00	5.5	2,310	0.24%
2023/12/01	13.2	164.84	18.1	168.43	167.50	-4.9	2,252	-0.22%
2023/11/30	10	163.25	3	164.00	162.50	7	2,142	0.33%
2023/11/29	7.3	165.34	12	166.63	167.00	-4.8	2,094	-0.23%
2023/11/28	16.2	162.92	15.1	162.43	165.00	1.1	2,040	0.05%
2023/11/27	6.5	156.35	13	157.54	157.50	-6.5	1,943	-0.33%
2023/11/24	8	157.13	12.1	157.34	159.50	-4	1,876	-0.22%
2023/11/22	6	146.92	4	146.38	148.00	2	1,626	0.12%
2023/11/21	7	145.07	9	145.61	145.00	-2	1,605	-0.12%
2023/11/20	7.1	142.87	23.3	142.96	142.50	-16.2	1,567	-1.03%
2023/11/17	2	138.50	12	136.67	137.50	-10	1,504	-0.66%
2023/11/16	8.1	136.25	1	135.00	134.50	7.1	1,492	0.48%
2023/11/15	6	136.17	4	135.88	136.00	2	1,496	0.13%
2023/11/14	1	132.50	2.2	133.10	135.00	-1.2	1,485	-0.08%
2023/11/13	3	136.33	0	0.00	134.00	3	1,499	0.20%
2023/11/10	1	132.00	2	132.25	132.00	-1	1,467	-0.07%
2023/11/09	7	133.79	3	134.83	133.00	4	1,475	0.27%
2023/11/08	9.1	134.20	3	134.50	135.00	6.1	1,480	0.41%
2023/11/07	1.3	131.88	4	133.63	132.00	-2.7	1,480	-0.18%
2023/11/06	1	128.00	3	128.50	128.00	-2	1,461	-0.14%
2023/11/03	1.1	121.41	1.4	121.36	122.00	-0.3	1,439	-0.02%
2023/11/02	0	0.00	1	121.00	121.50	-1	1,466	-0.07%
2023/11/01	2	118.50	1	119.50	118.50	1	1,475	0.07%
2023/10/31	7.1	116.99	4	117.00	115.00	3.1	1,474	0.21%
2023/10/30	1.2	122.09	1	124.00	120.50	0.2	1,478	0.02%
2023/10/27	4	115.50	7	120.21	120.50	-3	1,486	-0.20%
2023/10/26	1	122.00	0	0.00	121.00	1	1,480	0.07%
2023/10/25	1	128.00	1	129.00	127.00	0	1,510	0.00%
2023/10/24	1	124.00	1	125.50	125.50	0	1,544	0.00%
2023/10/20	2	130.00	0	0.00	129.50	2	1,602	0.12%
2023/10/19	0.3	130.00	0	132.00	129.50	0.3	1,631	0.02%
2023/10/18	1	132.50	1	131.50	131.00	0	1,654	0.00%
2023/10/17	1.1	132.05	0	0.00	132.00	1.1	1,671	0.07%
2023/10/16	6	133.25	3	133.00	134.00	3	1,706	0.18%
2023/10/13	7.1	138.15	0	0.00	137.50	7.1	1,718	0.41%
2023/10/12	0	140.50	1	139.50	142.00	-1	1,719	-0.06%
2023/10/11	10	138.55	2	136.00	135.00	8	1,726	0.46%
2023/10/06	0	143.75	0	0.00	145.50	0	1,766	0.00%
2023/10/05	1	147.50	1	148.50	147.00	0	1,867	0.00%
2023/10/04	2	143.75	0	0.00	143.00	2	2,068	0.10%
2023/10/03	2	148.75	4	148.75	146.50	-2	2,201	-0.09%
2023/09/28	1.4	143.00	0	0.00	144.50	1.4	2,448	0.06%
2023/09/26	0.1	147.00	0	0.00	143.00	0.1	2,668	0.00%
2023/09/22	2	145.25	2	144.75	145.50	0	2,784	0.00%
2023/09/21	6.1	144.12	0	0.00	143.50	6.1	2,858	0.21%
2023/09/20	3	146.50	0	0.00	147.00	3	2,878	0.10%
2023/09/19	3	150.33	0	0.00	150.00	3	2,925	0.10%
2023/09/18	0	0.00	1	157.50	156.00	-1	2,941	-0.03%
2023/09/14	0	0.00	3	159.50	159.00	-3	3,038	-0.10%
2023/09/13	3.1	155.46	3	154.50	156.00	0.1	3,114	0.00%
2023/09/12	2	155.75	1	156.50	153.50	1	3,163	0.03%
2023/09/11	6	156.83	2	162.00	156.00	4	3,258	0.12%
2023/09/08	2	161.00	3.4	162.03	162.00	-1.4	3,342	-0.04%
2023/09/07	1	160.00	2	161.50	160.00	-1	3,545	-0.03%
2023/09/06	2	156.00	22	153.32	160.50	-20	3,892	-0.51%
2023/09/05	10	161.50	7	160.50	161.50	3	4,053	0.07%
2023/09/04	8	156.44	2	156.25	157.00	6	4,157	0.14%
2023/09/01	7	155.86	0	0.00	155.50	7	4,221	0.17%
2023/08/31	1	153.50	3	154.50	155.50	-2	4,289	-0.05%
2023/08/30	1	152.50	0	0.00	151.00	1	4,327	0.02%
2023/08/28	0	0.00	2	146.50	146.50	-2	4,559	-0.04%
2023/08/25	0	0.00	1	145.50	146.50	-1	4,685	-0.02%
2023/08/24	4	144.63	2	146.50	144.50	2	4,842	0.04%
2023/08/23	1	146.00	0	0.00	145.00	1	4,912	0.02%
2023/08/22	0.1	148.00	0	0.00	147.00	0.1	5,011	0.00%
2023/08/21	0	0.00	1	147.00	147.50	-1	5,048	-0.02%
2023/08/18	1	149.50	2	150.00	147.50	-1	5,123	-0.02%
2023/08/17	1	143.50	6	151.67	151.00	-5	5,153	-0.10%
2023/08/16	1.1	143.67	35	148.07	148.50	-34	5,175	-0.66%
2023/08/15	2	148.50	2	149.00	147.50	0	5,244	0.00%
2023/08/14	1.2	147.94	1.1	147.64	147.50	0.1	5,382	0.00%
2023/08/11	3	151.50	2	154.25	152.00	1	5,447	0.02%
2023/08/10	5.1	155.42	4	155.75	155.00	1.1	5,494	0.02%
2023/08/09	5	159.30	0	0.00	159.50	5	5,560	0.09%
2023/08/08	0.1	166.00	4	166.88	162.50	-3.9	5,626	-0.07%
2023/08/07	3	164.33	1	163.50	162.50	2	5,738	0.03%
2023/08/04	1	156.00	1	158.50	163.00	0	5,905	0.00%
2023/08/02	3	159.17	3	161.00	157.50	0	6,067	0.00%
2023/08/01	2	161.00	2	160.50	158.50	0	6,146	0.00%
2023/07/31	6	162.58	2.4	162.39	161.00	3.6	6,335	0.06%
2023/07/28	1.2	166.38	3	165.00	166.50	-1.8	6,543	-0.03%
2023/07/27	4.2	160.39	5	161.50	164.00	-0.8	6,932	-0.01%
2023/07/26	11.4	160.20	9	157.78	157.00	2.4	7,101	0.03%
2023/07/25	12.2	163.49	13.1	164.76	165.00	-0.9	7,402	-0.01%
2023/07/24	7.3	164.19	2	164.25	163.00	5.3	7,605	0.07%
2023/07/21	3	166.17	2	167.25	167.50	1	7,798	0.01%
2023/07/20	4	170.38	2.1	170.55	169.50	1.9	8,084	0.02%
2023/07/19	4.4	169.34	0.1	171.50	171.50	4.4	8,296	0.05%
2023/07/18	9.4	174.81	5.4	173.81	172.00	4	8,703	0.05%
2023/07/17	9.2	177.51	14	177.75	176.50	-4.8	8,842	-0.05%
2023/07/14	3.3	177.05	6	180.92	177.00	-2.7	8,947	-0.03%
2023/07/13	7.3	181.00	14	181.82	178.50	-6.7	9,155	-0.07%
2023/07/12	25.3	187.40	26	185.37	182.50	-0.7	9,582	-0.01%
2023/07/11	14	192.64	24.6	193.12	192.00	-10.6	9,750	-0.11%
2023/07/10	18	188.19	21	186.38	186.00	-3	9,716	-0.03%
2023/07/07	16.1	178.33	14	177.68	181.00	2.1	9,930	0.02%
2023/07/06	13	185.46	17.1	185.49	186.00	-4.1	10,098	-0.04%
2023/07/05	20.6	183.52	22	184.80	182.00	-1.4	10,435	-0.01%
2023/07/04	2	177.75	3	178.00	178.00	-1	10,587	-0.01%
2023/07/03	14	179.39	10	176.95	175.00	4	10,700	0.04%
2023/06/30	7	174.93	6	175.50	177.00	1	10,678	0.01%
2023/06/29	4	176.88	7	175.71	172.00	-3	10,648	-0.03%
2023/06/28	2.1	171.00	1	171.00	170.50	1.1	10,581	0.01%
2023/06/27	10	173.50	7	177.43	171.50	3	10,597	0.03%
2023/06/26	0	0.00	2	174.50	174.50	-2	10,547	-0.02%
2023/06/21	10.1	175.04	2	176.50	175.00	8.1	10,541	0.08%
2023/06/20	13.1	176.81	2	176.75	176.00	11.1	10,498	0.11%
2023/06/19	5	179.70	5	180.40	181.00	0	10,452	0.00%
2023/06/16	2.1	185.48	3	185.33	184.00	-0.9	10,375	-0.01%
2023/06/15	8	186.75	2.2	185.18	184.50	5.8	10,331	0.06%
2023/06/14	3.1	185.25	3	183.83	186.50	0.1	10,236	0.00%
2023/06/13	25.1	187.94	8	185.13	183.00	17.1	10,153	0.17%
2023/06/12	17.1	192.38	16	193.50	191.00	1.1	9,945	0.01%
2023/06/09	17	178.76	26.4	179.01	180.50	-9.4	9,598	-0.10%
2023/06/08	28	175.30	43.1	175.29	175.50	-15.1	9,416	-0.16%
2023/06/07	13	169.46	7	169.14	171.00	6	9,315	0.06%
2023/06/06	12	165.46	1	168.88	164.50	11	9,266	0.12%
2023/06/05	4	172.38	6	171.83	170.50	-2	9,210	-0.02%
2023/06/02	13.1	179.11	10.2	178.75	174.00	2.9	9,240	0.03%
2023/06/01	8	176.42	6.3	173.96	178.00	1.8	9,102	0.02%
2023/05/31	7	176.29	18.9	175.23	174.00	-11.9	9,047	-0.13%
2023/05/30	15	173.80	19	175.16	174.50	-4	8,946	-0.04%
2023/05/29	4	168.75	16	168.81	170.00	-12	8,829	-0.14%
2023/05/26	14.2	163.81	2	168.50	161.00	12.2	8,912	0.14%
2023/05/25	5.3	167.62	2	168.00	167.00	3.3	8,939	0.04%
2023/05/24	12.3	171.69	9.2	169.64	168.00	3.1	8,972	0.03%
2023/05/23	13	171.19	8.1	169.63	169.00	5	9,168	0.05%
2023/05/22	0	0.00	4	171.13	171.50	-4	9,301	-0.04%
2023/05/19	6	169.33	7	169.64	169.00	-1	9,282	-0.01%
2023/05/18	20.1	172.80	11	172.68	172.00	9.1	9,219	0.10%
2023/05/17	6	165.17	8	166.06	166.50	-2	9,089	-0.02%
2023/05/16	2.6	161.26	0	0.00	160.50	2.6	9,026	0.03%
2023/05/15	2	165.00	0	0.00	163.00	2	8,991	0.02%
2023/05/12	6.2	170.86	9	169.61	172.00	-2.8	8,994	-0.03%
2023/05/11	8	169.38	2	171.50	168.50	6	9,073	0.07%
2023/05/10	3	175.17	5	174.80	174.50	-2	8,986	-0.02%
2023/05/09	14	171.75	16	172.38	175.00	-2	8,819	-0.02%
2023/05/08	14.1	173.93	33	173.71	173.50	-19	8,661	-0.22%
2023/05/05	19	172.00	14	173.96	171.00	5	8,602	0.06%
2023/05/04	17	170.82	14	172.36	169.00	3	8,483	0.04%
2023/05/03	59	185.43	47	182.19	177.00	12	8,314	0.14%
2023/05/02	9.1	185.27	23.6	184.35	187.50	-14.6	7,956	-0.18%
2023/04/28	34.1	166.16	35.1	166.87	170.50	-1	7,796	-0.01%
2023/04/27	23.1	160.12	20	160.03	158.00	3.1	7,464	0.04%
2023/04/26	12.1	165.53	10	166.75	167.00	2.1	7,261	0.03%
2023/04/25	28	171.00	20	171.38	169.00	8	7,084	0.11%
2023/04/24	16.3	180.81	9.2	180.88	179.00	7.1	6,806	0.10%
2023/04/21	30	177.93	51.3	179.58	177.50	-21.3	6,606	-0.32%
2023/04/20	21.4	175.32	10	175.95	172.50	11.4	6,320	0.18%
2023/04/19	5.2	179.66	6.8	180.50	182.50	-1.6	6,241	-0.03%
2023/04/18	19	181.21	15	181.63	179.00	4	6,223	0.06%
2023/04/17	34.2	180.59	28.7	183.20	179.50	5.5	6,223	0.09%
2023/04/14	29.5	165.37	38	164.20	171.00	-8.5	5,844	-0.15%
2023/04/13	16	162.97	23	163.76	163.00	-7	5,569	-0.13%
2023/04/12	57.2	167.47	17	166.00	165.00	40.2	5,449	0.74%
2023/04/11	19	153.42	24.3	156.72	165.00	-5.3	5,282	-0.10%
2023/04/10	38.1	150.96	29.1	151.60	150.00	9.1	5,191	0.17%
2023/04/07	10	144.00	51.5	144.63	147.50	-41.5	4,778	-0.87%
2023/04/06	15	133.67	38	132.66	134.50	-23	4,473	-0.51%
2023/03/31	3	125.98	7	125.21	125.50	-4	4,315	-0.09%
2023/03/30	1	122.50	0	123.00	122.00	1	4,280	0.02%
2023/03/29	2	120.75	4	120.88	121.00	-2	4,263	-0.05%
2023/03/28	10.2	122.76	1	120.50	122.00	9.2	4,247	0.22%
2023/03/27	2.3	127.57	0	0.00	127.00	2.3	4,215	0.05%
2023/03/24	1	130.00	1	130.50	129.00	0	4,236	0.00%
2023/03/23	1	128.00	36	128.00	128.00	-35	4,220	-0.83%
2023/03/22	3.5	129.07	2	129.75	129.00	1.5	4,233	0.03%
2023/03/21	0	130.75	0	0.00	128.00	0	4,245	0.00%
2023/03/20	1	129.00	2	129.50	129.50	-1	4,251	-0.02%
2023/03/17	1	128.00	0	0.00	129.50	1	4,261	0.02%
2023/03/16	2	125.01	6	126.33	125.00	-4	4,274	-0.09%
2023/03/15	32	128.97	1	126.50	126.50	31	4,298	0.72%
2023/03/13	1	128.00	0	0.00	129.00	1	4,349	0.02%
2023/03/10	10	128.75	5	131.00	129.00	5	4,432	0.11%
2023/03/09	0	134.00	1	133.50	133.00	-1	4,469	-0.02%
2023/03/08	4	134.63	3	135.50	135.50	1	4,519	0.02%
2023/03/07	12	135.92	16	136.25	134.50	-4	4,634	-0.09%
2023/03/06	0	0.00	3	133.00	132.50	-3	4,662	-0.06%
2023/03/03	3.2	131.94	3	131.33	131.00	0.2	4,830	0.00%
2023/03/02	6	131.50	13	131.38	131.50	-7	5,015	-0.14%
2023/03/01	11	130.14	7	130.21	130.50	4	5,130	0.08%
2023/02/24	45	133.94	17	134.76	132.50	28	5,129	0.55%
2023/02/23	9	142.72	12	142.79	141.00	-3	5,029	-0.06%
2023/02/22	6	137.17	20.3	136.44	135.50	-14.3	4,944	-0.29%
2023/02/21	45.2	142.77	24	143.17	141.50	21.2	4,913	0.43%
2023/02/20	15	137.37	44	136.59	140.50	-29	4,701	-0.62%
2023/02/17	4	127.25	0	0.00	128.00	4	4,736	0.08%
2023/02/16	0	0.00	1	129.50	129.00	-1	4,898	-0.02%
2023/02/15	1	124.50	1	126.00	126.50	0	4,976	0.00%
2023/02/14	1.2	128.42	1	128.00	127.50	0.2	5,000	0.00%
2023/02/13	9	127.72	1	127.00	126.00	8	5,051	0.16%
2023/02/10	16	132.41	22	139.36	131.50	-6	5,104	-0.12%
2023/02/09	31	138.98	23	138.70	138.00	8	5,072	0.16%
2023/02/08	9	133.00	10	134.50	135.00	-1	5,066	-0.02%
2023/02/07	4	130.25	2	130.50	130.50	2	5,063	0.04%
2023/02/06	1	132.00	1	132.00	131.50	0	5,105	0.00%
2023/02/03	3	131.67	4	132.38	130.50	-1	5,172	-0.02%
2023/02/02	34	135.43	17	135.47	135.50	17	5,197	0.33%
2023/02/01	9	132.28	42	132.49	136.00	-33	5,211	-0.63%
2023/01/31	7	131.86	6	131.75	130.50	1	5,186	0.02%
2023/01/30	0	0.00	34	129.97	129.50	-34	5,131	-0.66%
2023/01/17	3	125.17	7	126.14	124.50	-4	5,100	-0.08%
2023/01/16	12	127.33	18	128.53	128.00	-6	5,105	-0.12%
2023/01/13	20	125.18	4	125.50	125.00	16	5,083	0.31%
2023/01/12	1	131.00	2	128.50	127.50	-1	5,045	-0.02%
2023/01/11	11	127.50	13	128.88	129.00	-2	5,006	-0.04%
2023/01/10	13	129.54	26	129.75	128.00	-13	4,990	-0.26%
2023/01/09	27	126.87	2.1	126.76	127.00	25	4,837	0.52%
2023/01/06	15	123.50	20	125.75	127.50	-5	4,752	-0.11%
2023/01/05	21	127.57	29.1	127.66	126.00	-8.1	4,648	-0.17%
2023/01/04	16	118.63	27	119.11	119.50	-11	4,406	-0.25%
2022/12/30	3	111.50	1	114.50	112.50	2	4,269	0.05%
2022/12/29	28.1	113.03	9.1	114.19	111.50	18.9	4,260	0.44%
2022/12/28	15.2	122.67	5	122.70	123.50	10.2	4,152	0.25%
2022/12/27	2	114.75	10	118.80	122.00	-8	3,960	-0.20%
2022/12/26	3	112.00	8	112.06	111.00	-5	3,949	-0.13%
2022/12/23	1	110.00	7	112.36	113.50	-6	3,979	-0.15%
2022/12/22	3	111.33	3	111.00	111.00	0	3,984	0.00%
2022/12/21	2	110.25	1	112.00	109.50	1	3,990	0.03%
2022/12/20	12	111.29	3	115.50	110.00	9	3,998	0.23%
2022/12/19	2	116.50	4	116.63	115.50	-2	4,002	-0.05%
2022/12/16	1	115.50	4	115.88	116.00	-3	4,009	-0.07%
2022/12/15	3	121.83	1	120.00	120.00	2	3,983	0.05%
2022/12/14	1	119.50	6	122.92	123.00	-5	3,985	-0.13%
2022/12/13	12	119.71	2	118.50	118.50	10	3,964	0.25%
2022/12/12	2	122.00	2	121.00	122.00	0	3,957	0.00%
2022/12/09	7	120.79	4	123.13	122.00	3	3,963	0.08%
2022/12/08	1	122.50	4	121.50	122.00	-3	3,952	-0.08%
2022/12/07	1	121.50	1	125.50	124.00	0	3,949	0.00%
2022/12/06	5	126.80	21	127.79	126.00	-16	3,931	-0.41%
2022/12/05	38	130.18	4	130.75	131.00	34	3,909	0.87%
2022/12/02	7	133.00	6	134.00	130.50	1	3,879	0.03%
2022/12/01	11	129.82	14	131.25	130.00	-3	3,783	-0.08%
2022/11/30	12	129.79	8	129.19	128.50	4	3,733	0.11%
2022/11/29	16	133.13	13	132.81	132.50	3	3,683	0.08%
2022/11/28	18.1	132.01	10	132.55	135.50	8.1	3,547	0.23%
2022/11/25	22	128.75	24.1	129.55	129.50	-2.1	3,445	-0.06%
2022/11/24	27.1	124.68	35	125.73	127.50	-7.9	3,258	-0.24%
2022/11/23	28	117.77	16	118.44	120.00	12	3,051	0.39%
2022/11/22	4	113.88	5	113.50	114.00	-1	2,914	-0.03%
2022/11/21	5	113.10	1	113.00	111.00	4	2,873	0.14%
2022/11/17	2	114.75	5	115.00	115.00	-3	2,782	-0.11%
2022/11/16	5	111.50	6	112.33	113.50	-1	2,741	-0.04%
2022/11/15	18	116.50	13	115.23	114.50	5	2,691	0.19%
2022/11/14	11	112.86	9	114.06	117.50	2	2,501	0.08%
2022/11/11	8	109.88	16	107.75	107.00	-8	2,329	-0.34%
2022/11/10	11	104.73	16	103.53	105.00	-5	2,243	-0.22%
2022/11/09	18	106.69	16	106.41	106.00	2	2,234	0.09%
2022/11/08	14	107.64	20	104.13	103.50	-6	2,208	-0.27%
2022/11/07	16	105.69	11	105.68	106.00	5	2,136	0.23%
2022/11/04	14	106.82	5	106.20	105.00	9	2,084	0.43%
2022/11/03	10	101.96	11	101.89	103.50	-1	1,955	-0.05%
2022/11/02	7	101.43	7	100.39	100.00	0	1,912	0.00%
2022/11/01	9	101.48	21	101.77	101.00	-12	1,866	-0.64%
2022/10/31	7	92.03	21	94.48	95.40	-14	1,793	-0.78%
2022/10/28	31	91.45	11	92.08	89.80	20	1,731	1.15%
2022/10/27	7	95.76	22	94.05	97.10	-15	1,639	-0.92%
2022/10/26	2	90.50	8	90.46	89.20	-6	1,601	-0.37%
2022/10/25	3	92.07	2	94.05	89.10	1	1,587	0.06%
2022/10/24	8	95.01	16	96.60	93.70	-8	1,591	-0.50%
2022/10/21	14	92.89	0	0.00	90.60	14	1,592	0.88%
2022/10/20	8	95.51	6	96.33	95.70	2	1,601	0.12%
2022/10/19	1	99.20	11	98.61	97.70	-10	1,619	-0.62%
2022/10/18	5	96.10	5	96.76	96.50	0	1,642	0.00%
2022/10/17	1	95.70	0	0.00	98.20	1	1,661	0.06%
2022/10/14	4	95.93	1	96.10	97.00	3	1,653	0.18%
2022/10/13	5.1	91.54	0	0.00	88.20	5.1	1,657	0.31%
2022/10/12	0	0.00	2	94.70	94.10	-2	1,651	-0.12%
2022/10/11	6	96.52	2	97.00	95.10	4	1,654	0.24%
2022/10/07	0	0.00	1	102.50	102.00	-1	1,691	-0.06%
2022/10/06	8	105.31	10	107.20	104.50	-2	1,744	-0.11%
2022/10/05	7	109.50	2	108.00	103.50	5	1,748	0.29%
2022/10/03	1	101.50	1	103.50	100.50	0	1,718	0.00%
2022/09/30	5.1	90.32	16	94.94	97.50	-10.9	1,726	-0.63%
2022/09/29	18	95.65	3	94.43	93.90	15	1,738	0.86%
2022/09/27	1	100.00	1	99.90	102.50	0	1,793	0.00%
2022/09/26	6	105.25	8	101.81	100.50	-2	1,818	-0.11%
2022/09/23	3	108.00	3	108.33	108.00	0	1,844	0.00%
2022/09/21	7.7	111.10	2	110.00	113.00	5.7	1,862	0.31%
2022/09/20	1	112.50	0	0.00	113.00	1	1,857	0.05%
2022/09/19	2	113.50	1.4	112.72	112.00	0.6	1,866	0.03%
2022/09/16	1.1	116.82	1	115.00	115.00	0.1	1,859	0.01%
2022/09/15	0	0.00	2	119.00	118.50	-2	1,867	-0.11%
2022/09/13	10.1	124.32	0	0.00	124.00	10.1	1,868	0.54%
2022/09/12	1	128.00	0	0.00	128.00	1	1,874	0.05%
2022/09/08	1	126.50	0	0.00	127.00	1	1,903	0.05%
2022/09/07	1	127.00	3	125.00	127.00	-2	1,919	-0.10%
2022/09/06	5	131.40	10	129.70	129.50	-5	1,931	-0.26%
2022/09/05	0	0.00	9	129.11	128.50	-9	1,953	-0.46%
2022/09/01	3	136.50	0	0.00	136.50	3	1,986	0.15%
2022/08/31	5	139.40	2	138.25	140.50	3	1,988	0.15%
2022/08/30	1	136.00	0	0.00	136.50	1	2,027	0.05%
2022/08/29	7	135.64	8	136.38	135.00	-1	2,061	-0.05%
2022/08/26	0	0.00	1	142.50	142.50	-1	2,078	-0.05%
2022/08/25	1	145.00	1	148.00	146.00	0	2,107	0.00%
2022/08/23	0	0.00	2	142.00	143.00	-2	2,251	-0.09%
2022/08/22	2	148.25	2	143.75	142.50	0	2,276	0.00%
2022/08/19	4.1	147.98	1	149.00	146.00	3.1	2,272	0.14%
2022/08/18	3	145.00	0	0.00	146.50	3	2,277	0.13%
2022/08/17	3	146.33	4	145.50	145.00	-1	2,264	-0.04%
2022/08/16	1	150.50	1	151.00	146.00	0	2,269	0.00%
2022/08/15	13	148.08	11	148.18	149.50	2	2,261	0.09%
2022/08/12	3	138.83	8	140.63	141.50	-5	2,226	-0.22%
2022/08/11	3	135.00	4	136.12	135.50	-1	2,227	-0.05%
2022/08/10	9	132.67	4	132.63	132.50	5	2,239	0.22%
2022/08/09	5	138.70	5	138.60	138.50	0	2,241	0.00%
2022/08/08	8	140.75	10	141.00	142.00	-2	2,273	-0.09%
2022/08/05	1	137.00	0.4	137.50	138.00	0.6	2,282	0.03%
2022/08/04	1	135.50	3	133.17	133.50	-2	2,318	-0.09%
2022/08/03	6	135.50	5	132.60	134.50	1	2,366	0.04%
2022/08/02	2	134.50	2	134.50	134.50	0	2,414	0.00%
2022/08/01	1	141.50	0	0.00	137.50	1	2,439	0.04%
2022/07/29	2	140.00	0	0.00	141.50	2	2,486	0.08%
2022/07/28	8	137.25	6	136.83	138.00	2	2,573	0.08%
2022/07/27	3	138.67	6	137.33	139.00	-3	2,654	-0.11%
2022/07/26	5	140.60	6	136.58	135.50	-1	2,718	-0.04%
2022/07/25	1.1	141.65	1	144.00	141.00	0.1	2,804	0.00%
2022/07/22	5	152.50	5	154.00	153.00	0	2,855	0.00%
2022/07/21	12	141.79	22	143.05	145.00	-10	2,868	-0.35%
2022/07/20	24	139.19	28	140.77	139.00	-4	2,903	-0.14%
2022/07/19	3.2	136.59	3	137.50	136.50	0.2	2,934	0.01%
2022/07/18	11	136.27	22	136.27	138.00	-11	3,037	-0.36%
2022/07/15	24	134.98	22	136.80	136.00	2	3,161	0.06%
2022/07/14	23	131.96	22	125.59	132.00	1	3,202	0.03%
2022/07/13	7	126.71	2	124.00	123.00	5	3,218	0.16%
2022/07/11	5	132.90	0	0.00	133.00	5	3,215	0.16%
2022/07/08	0	0.00	2	134.50	134.50	-2	3,316	-0.06%
2022/07/07	9	126.94	9	123.28	130.00	0	3,380	0.00%
2022/07/06	1	125.00	0	0.00	125.00	1	3,477	0.03%
2022/07/05	2	131.75	1	136.50	134.00	1	3,527	0.03%
2022/07/04	14	132.82	13.2	133.35	130.50	0.8	3,546	0.02%
2022/07/01	4	147.25	9	156.11	142.50	-5	3,539	-0.14%
2022/06/30	5	159.10	2	160.00	158.00	3	3,560	0.08%
2022/06/29	6	173.42	2	174.00	175.00	4	3,593	0.11%
2022/06/28	0	179.50	0	0.00	180.50	0	3,619	0.00%
2022/06/27	0	181.00	3	181.00	182.00	-3	3,621	-0.08%
2022/06/24	1	175.00	0	0.00	172.50	1	3,612	0.03%
2022/06/23	1	177.48	2	172.50	173.00	-1	3,616	-0.03%
2022/06/22	4	180.50	1	178.00	177.50	3	3,595	0.08%
2022/06/21	0	0.00	12	182.79	187.50	-12	3,589	-0.33%
2022/06/20	5	184.90	3	185.19	179.00	2	3,580	0.06%
2022/06/17	10	191.85	2	188.75	191.00	8	3,556	0.23%
2022/06/16	4	203.75	4	206.50	198.50	0	3,518	0.00%
2022/06/15	5.1	205.07	6	203.92	200.50	-1	3,508	-0.03%
2022/06/14	5	199.21	2	205.00	206.50	3	3,502	0.09%
2022/06/13	14	211.07	1	215.00	205.50	13	3,474	0.37%
2022/06/10	3	214.01	0	0.00	221.00	3	3,455	0.09%
2022/06/09	0	0.00	3	216.67	217.50	-3	3,443	-0.09%
2022/06/08	2	222.25	5	219.30	218.50	-3	3,448	-0.09%
2022/06/07	0	221.50	0	0.00	221.00	0	3,425	0.00%
2022/06/06	1	222.50	1	221.00	222.50	0	3,405	0.00%
2022/06/02	1	218.00	0.1	217.50	217.00	0.9	3,412	0.03%
2022/06/01	13	227.12	15	224.73	222.50	-2	3,396	-0.06%
2022/05/31	1	214.00	4	219.13	217.50	-3	3,324	-0.09%
2022/05/30	0	0.00	3	206.67	212.00	-3	3,245	-0.09%
2022/05/27	1	200.00	1	202.00	201.00	0	3,222	0.00%
2022/05/26	4	200.00	0	0.00	197.00	4	3,223	0.12%
2022/05/25	1	204.50	1	205.00	204.50	0	3,244	0.00%
2022/05/24	0	0.00	0.4	208.00	203.50	-0.4	3,278	-0.01%
2022/05/23	3	211.83	5	212.30	210.50	-2	3,276	-0.06%
2022/05/20	4	208.13	5	207.20	206.50	-1	3,256	-0.03%
2022/05/19	10	206.25	6	205.42	211.50	4	3,248	0.12%
2022/05/18	10	210.85	4	211.50	206.50	6	3,249	0.18%
2022/05/17	5	208.10	9	207.28	212.00	-4	3,231	-0.12%
2022/05/16	4	209.25	0	0.00	206.00	4	3,210	0.12%
2022/05/13	3	214.33	7	214.21	215.00	-4	3,171	-0.13%
2022/05/12	4	215.63	4	212.38	210.50	0	3,154	0.00%
2022/05/11	7	215.29	4	210.75	213.00	3	3,102	0.10%
2022/05/10	4	213.00	2	216.25	218.00	2	3,046	0.07%
2022/05/09	4	207.00	6	208.58	208.00	-2	2,991	-0.07%
2022/05/06	12	215.00	5	216.00	214.50	7	2,954	0.24%
2022/05/05	14.1	226.95	12.1	224.62	225.00	2	2,910	0.07%
2022/05/04	7.1	214.46	9	216.67	220.00	-1.9	2,791	-0.07%
2022/05/03	6	204.75	8	206.19	210.00	-2	2,690	-0.07%
2022/04/29	19	205.00	15	205.60	202.50	4	2,624	0.15%
2022/04/28	13	195.96	23	200.26	201.00	-10	2,508	-0.40%
2022/04/27	9	183.72	8.6	185.76	186.50	0.4	2,447	0.02%
2022/04/26	7	199.21	6.2	197.66	195.00	0.9	2,388	0.04%
2022/04/25	13	203.08	12	203.13	199.00	1	2,345	0.04%
2022/04/22	23.1	216.38	11	215.73	215.50	12.1	2,295	0.53%
2022/04/21	28.6	216.04	24	213.67	216.00	4.6	2,178	0.21%
2022/04/20	7.1	206.74	5	208.40	205.00	2.1	2,026	0.10%
2022/04/19	4	198.63	11	200.73	203.50	-7	1,946	-0.36%
2022/04/18	5	194.80	2	190.50	194.00	3	1,877	0.16%
2022/04/15	12	195.67	7.2	195.77	194.00	4.8	1,831	0.26%
2022/04/14	21	206.60	19.1	207.14	203.00	1.9	1,787	0.11%
2022/04/13	11.1	201.40	15	202.37	202.00	-3.9	1,670	-0.24%
2022/04/12	16.1	201.07	25	201.36	201.00	-8.9	1,570	-0.57%
2022/04/11	10	191.85	6	194.67	188.50	4	1,427	0.28%
2022/04/08	2	186.00	7.4	189.86	192.50	-5.4	1,328	-0.41%
2022/04/07	4	178.63	11	173.77	175.00	-7	1,274	-0.55%
2022/04/06	10	184.35	3	178.83	178.50	7	1,241	0.56%
2022/04/01	14	195.04	4	193.00	193.00	10	1,176	0.85%
2022/03/31	14.1	190.22	6	188.75	190.00	8.1	1,118	0.72%
2022/03/30	0	0.00	2	183.00	181.50	-2	1,095	-0.18%
2022/03/29	0	0.00	1.6	176.70	176.50	-1.6	1,102	-0.15%
2022/03/28	1	173.00	4	171.50	174.50	-3	1,116	-0.27%
2022/03/25	3	180.00	3	185.00	179.00	0	1,125	0.00%
2022/03/24	3	178.50	1	180.00	182.00	2	1,189	0.17%
2022/03/23	1	188.00	1	188.00	186.50	0	1,192	0.00%
2022/03/22	1.1	184.54	0	0.00	184.50	1.1	1,226	0.09%
2022/03/21	3.1	185.07	2	188.00	184.50	1.1	1,242	0.09%
2022/03/18	3	180.83	2	183.25	184.50	1	1,272	0.08%
2022/03/17	2	181.50	3	180.67	180.00	-1	1,275	-0.08%
2022/03/16	0.5	175.00	3	177.67	175.00	-2.5	1,274	-0.20%
2022/03/15	5	174.90	1	174.00	174.00	4	1,284	0.31%
2022/03/14	0	0.00	1.4	185.64	186.00	-1.4	1,285	-0.11%
2022/03/11	1	190.50	1	187.50	188.50	0	1,302	0.00%
2022/03/10	2.1	195.19	5	189.10	195.50	-2.9	1,319	-0.22%
2022/03/09	3	179.67	2	180.25	180.00	1	1,318	0.08%
2022/03/08	6	182.06	5	188.10	178.50	1	1,312	0.08%
2022/03/07	2.2	199.14	3	198.34	193.00	-0.8	1,294	-0.06%
2022/03/04	4	210.25	5.2	211.13	210.00	-1.2	1,291	-0.09%
2022/03/03	2	220.00	0	0.00	215.50	2	1,309	0.15%
2022/03/02	1	216.00	2	215.72	216.50	-1	1,342	-0.08%
2022/02/25	4	216.63	16	216.56	213.50	-12	1,381	-0.87%
2022/02/24	16.1	215.41	10.4	219.70	211.00	5.7	1,364	0.42%
2022/02/23	0	0.00	1	216.00	218.00	-1	1,346	-0.07%
2022/02/22	7	212.71	7	213.14	214.00	0	1,366	0.00%
2022/02/21	1	213.50	1	212.50	213.50	0	1,421	0.00%
2022/02/18	6	215.49	4	214.00	216.00	2	1,552	0.13%
2022/02/17	1	223.50	0	0.00	222.00	1	1,601	0.06%
2022/02/14	1.2	221.83	0	0.00	221.50	1.2	1,696	0.07%
2022/02/11	0	237.00	0	0.00	232.50	0	1,686	0.00%
2022/02/10	3	235.33	3	241.83	236.00	0	1,687	0.00%
2022/02/09	0	0.00	0.2	238.50	239.00	-0.2	1,689	-0.01%
2022/02/08	2.2	233.42	2	233.00	230.50	0.2	1,691	0.01%
2022/02/07	1.3	233.10	0	0.00	235.50	1.3	1,701	0.08%
2022/01/26	4	220.88	2	222.50	221.00	2	1,695	0.12%
2022/01/25	4	221.38	3	222.67	219.50	1	1,711	0.06%
2022/01/24	11.2	222.41	6	225.42	227.50	5.2	1,730	0.30%
2022/01/21	5	238.60	2	244.25	235.50	3	1,759	0.17%
2022/01/20	8	247.19	6	253.67	243.00	2	1,846	0.11%
2022/01/19	1	243.50	0	0.00	243.00	1	2,001	0.05%
2022/01/18	4.2	249.95	4	252.50	249.50	0.2	2,095	0.01%
2022/01/17	2	246.25	5.2	241.60	248.00	-3.2	2,228	-0.14%
2022/01/14	3	236.50	4	236.14	236.50	-1	2,289	-0.04%
2022/01/13	2	241.25	2	241.00	240.50	0	2,301	0.00%
2022/01/12	1.3	242.77	2	240.50	240.00	-0.7	2,317	-0.03%
2022/01/11	5.1	251.39	6	251.92	247.50	-0.9	2,313	-0.04%
2022/01/10	1	252.50	2	251.50	251.00	-1	2,308	-0.04%
2022/01/07	7.1	250.99	3	251.17	254.50	4.1	2,338	0.18%
2022/01/05	2	261.00	2	260.00	260.00	0	2,355	0.00%
2022/01/04	2	267.00	0	0.00	264.50	2	2,358	0.08%
2022/01/03	1	272.00	1	268.00	266.00	0	2,356	0.00%
2021/12/30	3	274.00	0	0.00	273.00	3	2,356	0.13%
2021/12/29	2	276.00	3	276.50	274.00	-1	2,388	-0.04%
2021/12/28	1	281.00	3	278.67	276.50	-2	2,405	-0.08%
2021/12/27	0	0.00	1	272.50	277.00	-1	2,417	-0.04%
2021/12/24	3	276.83	2	279.25	275.50	1	2,435	0.04%
2021/12/23	4	278.75	0	0.00	276.50	4	2,464	0.16%
2021/12/22	3.6	285.75	4	287.00	282.50	-0.4	2,458	-0.02%
2021/12/21	2	287.00	2.1	288.00	287.50	-0.1	2,446	0.00%
2021/12/20	12	290.62	14.4	288.85	292.00	-2.4	2,434	-0.10%
2021/12/17	1.2	271.67	7	275.85	280.00	-5.8	2,393	-0.24%
2021/12/16	1	279.00	7.7	277.69	279.50	-6.7	2,467	-0.27%
2021/12/15	0	0.00	2	266.00	270.00	-2	2,444	-0.08%
2021/12/14	2	262.80	3	263.00	260.00	-1	2,437	-0.04%
2021/12/13	5	259.30	3	263.33	261.00	2	2,424	0.08%
2021/12/10	2.1	258.05	0	0.00	256.50	2.1	2,420	0.09%
2021/12/09	5	260.40	4	260.75	264.50	1	2,410	0.04%
2021/12/08	2.1	257.52	2	256.50	256.50	0.1	2,402	0.00%
2021/12/07	5.1	255.85	3	256.67	256.00	2.1	2,416	0.09%
2021/12/06	2.3	260.75	3	261.17	260.00	-0.7	2,397	-0.03%
2021/12/03	8	272.56	4	272.63	272.50	4	2,375	0.17%
2021/12/02	2.1	271.55	0	0.00	270.00	2.1	2,377	0.09%
2021/12/01	0.2	279.00	4	278.25	277.50	-3.8	2,397	-0.16%
2021/11/30	5.1	279.60	1	279.50	275.00	4.1	2,388	0.17%
2021/11/29	1	282.50	4	282.25	279.00	-3	2,383	-0.13%
2021/11/26	3.2	291.54	3	285.01	284.00	0.1	2,361	0.01%
2021/11/25	8.3	296.49	10	300.40	292.00	-1.7	2,329	-0.07%
2021/11/24	3.1	305.58	5	300.90	304.50	-1.9	2,297	-0.08%
2021/11/23	3	314.00	1.5	317.83	309.50	1.5	2,274	0.07%
2021/11/22	3	320.67	1.2	322.42	316.50	1.8	2,266	0.08%
2021/11/19	10.2	328.95	12	330.83	326.00	-1.8	2,261	-0.08%
2021/11/18	16.3	337.51	8.1	336.60	328.00	8.2	2,230	0.37%
2021/11/17	29.5	334.85	26.6	330.83	335.00	2.9	2,174	0.13%
2021/11/16	4	324.00	13.4	328.34	335.50	-9.4	2,052	-0.46%
2021/11/15	8.3	307.80	5	307.50	305.00	3.3	1,998	0.17%
2021/11/12	6	295.83	5	305.00	300.00	1	1,987	0.05%
2021/11/11	0.6	292.00	2	296.00	294.50	-1.4	1,949	-0.07%
2021/11/10	0.1	287.00	0.2	289.36	289.50	-0.1	1,953	-0.01%
2021/11/09	0	0.00	2	289.00	289.00	-2	1,967	-0.10%
2021/11/08	1	288.00	2.1	288.05	286.00	-1.1	1,981	-0.05%
2021/11/05	2.6	297.26	0.2	298.00	295.50	2.4	2,009	0.12%
2021/11/04	1.8	296.28	0	0.00	296.50	1.8	2,051	0.09%
2021/11/03	0	0.00	5	297.80	297.00	-5	2,046	-0.24%
2021/11/02	3.1	294.34	3	289.83	291.00	0.1	2,075	0.00%
2021/11/01	7	298.29	2.3	300.66	300.50	4.7	2,108	0.22%
2021/10/29	16.4	290.93	6.1	298.90	288.00	10.3	2,099	0.49%
2021/10/28	20	320.40	82.1	320.10	320.00	-62.1	2,062	-3.01%
2021/10/27	39.9	324.36	33	322.78	327.50	6.8	1,993	0.34%
2021/10/26	34	301.49	17.7	300.54	306.50	16.3	1,835	0.89%
2021/10/25	52.1	270.60	9	275.39	279.00	43.1	1,762	2.44%
2021/10/22	10.1	246.34	19	247.71	254.00	-8.9	1,638	-0.55%
2021/10/21	3	230.00	2	231.00	231.00	1	1,597	0.06%
2021/10/20	0	231.00	0	0.00	224.50	0	1,609	0.00%
2021/10/19	1	230.55	2	234.00	233.00	-1	1,618	-0.06%
2021/10/18	0	0.00	1	231.00	232.50	-1	1,631	-0.06%
2021/10/15	11	233.23	4.1	228.22	226.50	7	1,644	0.42%
2021/10/14	31.1	235.28	35	230.70	231.00	-4	1,633	-0.24%
2021/10/13	5	214.50	2	224.00	216.50	3	1,608	0.19%
2021/10/12	3.1	225.84	3.1	226.33	224.50	0	1,626	0.00%
2021/10/08	13	218.38	12	220.04	221.50	1	1,646	0.06%
2021/10/07	10	218.00	13	220.54	217.00	-3	1,645	-0.18%
2021/10/06	10	210.90	16	211.13	212.00	-6	1,668	-0.36%
2021/10/05	2	210.75	5	218.90	219.50	-3	1,642	-0.18%
2021/10/04	8	213.56	14	214.43	209.50	-6	1,632	-0.37%
2021/10/01	11.1	226.72	5	226.90	220.00	6.1	1,636	0.37%
2021/09/30	8	235.44	5	234.40	236.50	3	1,656	0.18%
2021/09/29	6	249.25	3	247.00	245.50	3	1,653	0.18%
2021/09/28	1	252.00	3	251.50	251.00	-2	1,651	-0.12%
2021/09/27	5	248.30	2.1	250.00	249.00	2.9	1,663	0.17%
2021/09/24	7	253.79	4	255.13	249.00	3	1,659	0.18%
2021/09/23	24.1	262.07	1.1	260.75	257.00	23.1	1,663	1.39%
2021/09/22	2	375.01	0	0.00	391.50	2	1,606	0.13%
2021/09/17	1	395.00	11	404.77	392.50	-10	1,605	-0.62%
2021/09/16	5	402.00	17	398.09	396.50	-12	1,622	-0.74%
2021/09/15	0	0.00	3.8	393.38	394.50	-3.8	1,614	-0.24%
2021/09/14	0	0.00	3.1	396.69	397.00	-3.1	1,628	-0.19%
2021/09/13	2	393.00	1	396.00	393.00	1	1,632	0.06%
2021/09/10	12.2	391.28	11	391.09	391.50	1.2	1,628	0.07%
2021/09/08	2.2	384.86	4	380.38	378.00	-1.8	1,615	-0.11%
2021/09/07	4	387.38	3.1	388.39	388.00	0.9	1,624	0.05%
2021/09/06	0.1	379.00	3	363.00	371.50	-2.9	1,610	-0.18%
2021/09/03	0.1	376.50	3.2	372.38	375.00	-3.1	1,587	-0.20%
2021/09/02	2	373.50	4	372.38	365.00	-2	1,594	-0.12%
2021/09/01	2	388.50	1	384.50	385.50	1	1,635	0.06%
2021/08/31	1.1	384.82	5	381.90	381.00	-3.9	1,642	-0.24%
2021/08/30	5	374.00	1	374.01	378.00	4	1,664	0.24%
2021/08/27	5	373.50	1	371.50	371.50	4	1,685	0.24%
2021/08/26	1	379.00	4	382.63	376.50	-3	1,707	-0.18%
2021/08/25	4.3	381.51	2	388.50	380.00	2.3	1,700	0.14%
2021/08/24	0	0.00	2	375.00	374.50	-2	1,697	-0.12%
2021/08/23	4	374.63	4.4	374.85	375.50	-0.4	1,733	-0.02%
2021/08/20	1	358.00	5.2	358.12	362.50	-4.2	1,746	-0.24%
2021/08/19	0	0.00	2	355.25	350.00	-2	1,762	-0.11%
2021/08/18	5	360.30	18	346.19	371.00	-13	1,797	-0.72%
2021/08/17	3	367.50	2	358.75	356.00	1	1,785	0.06%
2021/08/16	0	0.00	1	378.00	371.50	-1	1,801	-0.06%
2021/08/13	3	380.50	3	383.33	384.00	0	1,810	0.00%
2021/08/12	4	374.50	3	378.17	378.50	1	1,839	0.05%
2021/08/11	5	371.69	6.4	370.86	370.00	-1.4	1,850	-0.07%
2021/08/10	7.3	368.62	4.2	364.43	360.00	3	1,875	0.16%
2021/08/09	1.1	391.79	16.1	388.87	385.50	-15	1,892	-0.79%
2021/08/06	3	397.50	5	397.60	395.00	-2	1,937	-0.10%
2021/08/05	23.1	392.01	14.1	391.82	394.00	8.9	1,949	0.46%
2021/08/04	4.2	397.08	12	402.08	411.00	-7.8	2,009	-0.39%
2021/08/03	3	401.00	0	0.00	400.50	3	2,055	0.15%
2021/08/02	1	414.00	11	408.00	408.00	-10	2,077	-0.48%
2021/07/30	9.1	402.12	14	404.29	400.00	-4.9	2,115	-0.23%
2021/07/29	8	410.75	2	409.25	409.00	6	2,140	0.28%
2021/07/28	3.1	412.18	8	410.94	416.00	-4.9	2,190	-0.23%
2021/07/27	10	433.25	0	0.00	425.50	10	2,275	0.44%
2021/07/26	0	0.00	8	434.69	448.00	-8	2,274	-0.35%
2021/07/23	11	430.68	0.2	440.00	424.00	10.8	2,304	0.47%
2021/07/22	4.1	425.30	9	425.00	424.00	-5	2,310	-0.21%
2021/07/21	8	424.31	6	420.00	420.00	2	2,327	0.09%
2021/07/20	2.1	430.73	3	427.50	427.50	-1	2,339	-0.04%
2021/07/19	0	0.00	5	450.20	448.00	-5	2,357	-0.21%
2021/07/16	2	447.75	6	450.25	447.00	-4	2,392	-0.17%
2021/07/15	4	459.38	0	0.00	454.00	4	2,390	0.17%
2021/07/14	2	463.50	0	0.00	463.50	2	2,412	0.08%
2021/07/13	0.1	484.50	1	468.00	468.00	-0.9	2,450	-0.04%
2021/07/12	1	471.00	0	0.00	472.00	1	2,465	0.04%
2021/07/09	1	464.00	0	0.00	464.00	1	2,529	0.04%
2021/07/08	1.3	464.44	1	470.50	471.50	0.3	2,621	0.01%
2021/07/07	3.1	468.85	3	468.50	462.00	0.1	2,650	0.00%
2021/07/06	16.1	482.15	11	477.41	470.00	5.1	2,674	0.19%
2021/07/05	2	496.00	1	498.00	494.00	1	2,716	0.04%
2021/07/02	0.1	486.19	10	483.85	486.00	-9.9	2,780	-0.35%
2021/07/01	2	484.00	16	485.69	483.00	-14	2,887	-0.48%
2021/06/30	5.1	488.26	60	491.92	484.50	-55	2,934	-1.87%
2021/06/29	3	502.00	2.1	500.73	494.50	1	2,987	0.03%
2021/06/28	4	513.00	15	513.67	513.00	-11	3,012	-0.37%
2021/06/25	0	0.00	7	526.86	520.00	-7	3,173	-0.22%
2021/06/24	7	521.43	0	0.00	510.00	7	3,276	0.21%
2021/06/23	0	0.00	1.1	515.92	523.00	-1.1	3,402	-0.03%
2021/06/22	1	515.00	1	509.00	502.00	0	3,405	0.00%
2021/06/21	0	0.00	5	514.00	512.00	-5	3,402	-0.15%
2021/06/18	2	513.51	1	511.00	511.00	1	3,419	0.03%
2021/06/17	0	0.00	16	513.31	522.00	-16	3,427	-0.47%
2021/06/16	6	518.17	4	522.75	508.00	2	3,458	0.06%
2021/06/15	1	524.00	20.1	524.46	523.00	-19.1	3,520	-0.54%
2021/06/11	2.1	533.04	0.1	540.00	522.00	1.9	3,728	0.05%
2021/06/10	3	543.64	2.4	540.83	533.00	0.6	3,836	0.02%
2021/06/09	5	540.00	2	547.50	533.00	3	3,900	0.08%
2021/06/07	0	0.00	2.2	528.25	530.00	-2.2	3,977	-0.06%
2021/06/04	4	511.75	2	513.00	511.00	2	3,998	0.05%
2021/06/03	2	507.50	4	510.50	522.00	-2	4,051	-0.05%
2021/06/02	3	503.67	1.1	514.27	501.00	1.9	4,087	0.05%
2021/06/01	8	515.75	1	514.00	512.00	7	4,143	0.17%
2021/05/31	0	0.00	3	523.99	518.00	-3	4,212	-0.07%
2021/05/28	1	508.00	6.1	514.39	507.00	-5.1	4,254	-0.12%
2021/05/27	0	500.00	0	0.00	509.00	0	4,317	0.00%
2021/05/26	2.1	514.48	4	518.25	513.00	-1.9	4,367	-0.04%
2021/05/25	1	501.00	21.2	490.51	498.50	-20.2	4,399	-0.46%
2021/05/24	0	0.00	5	471.10	478.50	-5	4,422	-0.11%
2021/05/21	3	467.99	4	469.75	462.50	-1	4,453	-0.02%
2021/05/20	10	461.75	27.4	460.22	460.50	-17.4	4,466	-0.39%
2021/05/19	3	463.83	0	0.00	450.00	3	4,473	0.07%
2021/05/18	13.5	461.79	18	464.17	464.00	-4.5	4,521	-0.10%
2021/05/17	8	441.69	18	443.56	447.50	-10	4,612	-0.22%
2021/05/14	14	444.04	15	442.23	438.00	-1	4,633	-0.02%
2021/05/13	23	429.89	10.4	427.79	429.50	12.6	4,665	0.27%
2021/05/12	18.1	412.58	14	415.71	432.50	4.1	4,702	0.09%
2021/05/11	11	424.27	12.4	422.08	415.50	-1.4	4,693	-0.03%
2021/05/10	1	475.81	1	472.00	452.00	0	4,716	0.00%
2021/05/07	11.1	469.63	12	466.27	473.00	-0.9	4,773	-0.02%
2021/05/06	3	436.33	5.1	440.23	443.00	-2.1	4,813	-0.04%
2021/05/05	10.4	434.36	6.1	437.15	428.00	4.3	4,883	0.09%
2021/05/04	23.2	442.13	11	442.05	441.00	12.2	4,974	0.24%
2021/05/03	4.4	491.71	11	490.00	490.00	-6.7	4,978	-0.13%
2021/04/29	23.1	551.11	6	555.83	544.00	17.1	5,153	0.33%
2021/04/28	1	553.00	15	549.00	543.00	-14	5,333	-0.26%
2021/04/27	9.1	559.56	7	558.57	557.00	2.1	5,506	0.04%
2021/04/26	12.1	552.51	23	550.13	551.00	-10.9	5,597	-0.20%
2021/04/23	4	547.00	3	546.05	551.00	1	5,666	0.02%
2021/04/22	1.1	535.72	0	0.00	527.00	1.1	5,748	0.02%
2021/04/21	1	548.00	0	0.00	545.00	1	5,771	0.02%
2021/04/20	7	550.00	4	547.75	550.00	3	5,881	0.05%
2021/04/19	11.1	545.19	4.1	547.07	541.00	7	6,030	0.12%
2021/04/16	20	564.10	7	563.00	563.00	13	6,091	0.21%
2021/04/15	14.2	553.18	10	550.10	572.00	4.2	6,186	0.07%
2021/04/14	25.3	548.72	24.2	545.60	543.00	1	6,225	0.02%
2021/04/13	9.2	590.75	7	587.71	580.00	2.2	6,244	0.04%
2021/04/12	33	592.70	5	599.00	586.00	28	6,314	0.44%
2021/04/09	10.1	619.46	18.1	633.68	618.00	-8	6,388	-0.13%
2021/04/08	9.1	653.90	45	651.04	649.00	-35.9	6,441	-0.56%
2021/04/07	19.1	665.18	18.3	660.88	667.00	0.8	6,581	0.01%
2021/04/06	4.1	636.95	7.1	634.50	633.00	-2.9	6,600	-0.04%
2021/04/01	5	645.80	9	637.44	634.00	-4	6,651	-0.06%
2021/03/31	3.1	630.81	3	631.99	634.00	0.1	6,721	0.00%
2021/03/30	60.1	641.56	14.1	640.54	631.00	46	6,718	0.68%
2021/03/29	13.1	626.87	11	616.36	612.00	2.1	6,609	0.03%
2021/03/26	5	620.51	28.3	610.53	631.00	-23.2	6,586	-0.35%
2021/03/25	3	575.33	2	585.00	574.00	1	6,600	0.02%
2021/03/24	1	573.00	6	573.00	573.00	-5	6,756	-0.07%
2021/03/23	6.1	590.39	2	592.00	575.00	4.1	7,149	0.06%
2021/03/22	4	582.75	3	585.00	580.00	1	7,328	0.01%
2021/03/19	4.1	584.08	11	587.45	588.00	-6.9	7,414	-0.09%
2021/03/18	20	600.45	44	601.61	596.00	-24	7,444	-0.32%
2021/03/17	40.1	625.20	22	620.64	600.00	18.1	7,527	0.24%
2021/03/16	47	607.55	11	607.36	616.00	36	7,477	0.48%
2021/03/15	7	591.14	6.3	596.17	590.00	0.7	7,511	0.01%
2021/03/12	6.1	585.87	7	576.71	575.00	-0.9	7,502	-0.01%
2021/03/11	6	576.00	11.1	578.39	588.00	-5.1	7,514	-0.07%
2021/03/10	3	550.67	4	551.25	548.00	-1	7,620	-0.01%
2021/03/09	25.1	541.15	17.4	538.45	542.00	7.7	7,646	0.10%
2021/03/08	7	562.43	3	554.67	551.00	4	7,627	0.05%
2021/03/05	8.1	565.69	12	571.83	567.00	-3.9	7,662	-0.05%
2021/03/04	13	578.00	10	581.00	572.00	3	7,704	0.04%
2021/03/03	10.5	581.90	7.2	593.12	599.00	3.3	7,688	0.04%
2021/03/02	9	593.33	7.1	587.34	571.00	2	7,701	0.03%
2021/02/26	15.2	568.18	19	572.84	583.00	-3.8	7,765	-0.05%
2021/02/25	8.1	579.70	6	585.67	567.00	2.1	7,883	0.03%
2021/02/24	7.1	580.85	10	574.60	568.00	-3	7,983	-0.04%
2021/02/23	6.2	571.59	7.5	573.73	576.00	-1.4	8,157	-0.02%
2021/02/22	9	604.78	8.3	598.07	592.00	0.7	8,195	0.01%
2021/02/19	3.3	596.30	7.5	599.76	591.00	-4.2	8,290	-0.05%
2021/02/18	11.1	606.86	13	605.46	605.00	-1.9	8,465	-0.02%
2021/02/17	38	610.79	21	622.48	603.00	17	8,687	0.20%
2021/02/05	27	589.30	22	582.55	587.00	5	8,753	0.06%
2021/02/04	13.4	562.48	11	568.91	565.00	2.4	8,799	0.03%
2021/02/03	9	578.22	8	581.25	573.00	1	8,869	0.01%
2021/02/02	14	573.00	20	575.95	577.00	-6	8,968	-0.07%
2021/02/01	14	550.71	53.3	549.25	548.00	-39.3	9,061	-0.43%
2021/01/29	12	573.27	15.1	570.30	563.00	-3.1	9,238	-0.03%
2021/01/28	17.1	576.27	16.3	575.16	567.00	0.8	9,304	0.01%
2021/01/27	12.3	591.95	11	591.91	590.00	1.3	9,283	0.01%
2021/01/26	22.3	593.16	22	588.59	576.00	0.3	9,232	0.00%
2021/01/25	9	615.44	7.2	613.53	620.00	1.8	9,126	0.02%
2021/01/22	22	614.55	26	614.92	613.00	-4	9,070	-0.04%
2021/01/21	37.1	586.06	18	589.72	602.00	19.1	8,913	0.21%
2021/01/20	26.1	555.57	28.1	547.58	553.00	-2	8,703	-0.02%
2021/01/19	21.1	524.59	34.1	537.28	546.00	-13.1	8,536	-0.15%
2021/01/18	13	497.62	11	499.77	496.50	2	8,475	0.02%
2021/01/15	20	513.94	13	514.31	515.00	7	8,411	0.08%
2021/01/14	21.2	497.59	20	497.60	503.00	1.2	8,328	0.01%
2021/01/13	41.1	503.23	14	505.74	505.00	27.1	8,292	0.33%
2021/01/12	21	491.75	24	494.79	484.00	-3	8,181	-0.04%
2021/01/11	12.1	468.09	23.1	455.54	475.50	-11	8,011	-0.14%
2021/01/08	16	436.87	13	434.65	432.50	3	7,995	0.04%
2021/01/07	21	428.79	5	430.90	435.50	16	7,889	0.20%
2021/01/06	11	418.55	14	416.54	414.50	-3	7,810	-0.04%
2021/01/05	17	414.03	17	420.21	423.50	0	7,744	0.00%
2021/01/04	14	405.04	33	402.56	405.50	-19	7,697	-0.25%
2020/12/31	42	394.82	13	392.77	394.50	29	7,683	0.38%
2020/12/30	7	386.29	13.2	390.24	400.00	-6.2	7,642	-0.08%
2020/12/29	14	379.00	15.4	379.79	374.00	-1.4	7,524	-0.02%
2020/12/28	14.2	380.45	13	372.65	368.50	1.2	7,464	0.02%
2020/12/25	9.1	367.90	19	374.97	375.00	-10	7,439	-0.13%
2020/12/24	11	362.64	15	366.23	358.00	-4	7,412	-0.05%
2020/12/23	9.3	354.34	8	355.25	359.00	1.3	7,444	0.02%
2020/12/22	19.3	365.12	16	358.50	351.00	3.3	7,486	0.04%
2020/12/21	11	365.22	9	364.50	360.50	2	7,431	0.03%
2020/12/18	9	379.05	7.4	377.10	370.00	1.7	7,383	0.02%
2020/12/17	68.1	389.17	37	388.46	389.00	31.1	7,246	0.43%
2020/12/16	40	355.40	26	356.75	371.50	14	6,897	0.20%
2020/12/15	18	342.25	35	340.46	338.00	-17	6,839	-0.25%
2020/12/14	17.2	336.48	1	337.00	337.00	16.2	6,811	0.24%
2020/12/11	9.2	337.51	38.3	337.10	334.00	-29.1	6,915	-0.42%
2020/12/10	25.2	335.56	16	332.94	335.00	9.2	6,985	0.13%
2020/12/09	9.1	326.68	13	327.27	328.00	-3.9	6,993	-0.06%
2020/12/08	7	313.57	27	315.33	316.00	-20	6,883	-0.29%
2020/12/07	6	309.75	7	310.36	312.50	-1	6,868	-0.01%
2020/12/04	35	310.61	11	318.05	306.00	24	6,846	0.35%
2020/12/03	20	330.33	24	333.42	327.50	-4	6,735	-0.06%
2020/12/02	14	339.14	42	339.99	337.50	-28	6,751	-0.41%
2020/12/01	7.2	338.73	6	334.50	339.50	1.2	6,781	0.02%
2020/11/30	32	335.33	5	337.00	335.00	27	6,723	0.40%
2020/11/27	5	339.60	4.3	336.01	337.50	0.7	6,685	0.01%
2020/11/26	21	340.86	16	339.75	340.50	5	6,691	0.07%
2020/11/25	21.2	346.92	28.1	348.57	347.00	-6.9	6,636	-0.10%
2020/11/24	22	343.75	9	347.39	349.50	13	6,538	0.20%
2020/11/23	48	348.53	20	350.83	337.00	28	6,419	0.44%
2020/11/20	26	342.66	25	343.80	352.00	1	6,298	0.02%
2020/11/19	9	325.61	9	327.06	329.50	0	6,204	0.00%
2020/11/18	16	322.97	25.2	323.14	330.00	-9.1	6,264	-0.15%
2020/11/17	34.2	320.86	56	320.64	322.00	-21.8	6,358	-0.34%
2020/11/16	34.1	311.55	78	313.80	315.00	-44	6,459	-0.68%
2020/11/13	110.2	293.30	27	295.02	299.00	83.2	6,414	1.30%	大買/
2020/11/12	5.2	288.97	28	285.70	288.00	-22.9	6,321	-0.36%
2020/11/11	15	282.00	42	282.12	282.00	-27	6,283	-0.43%
2020/11/10	28.2	281.49	24	283.17	280.00	4.2	6,215	0.07%
2020/11/09	20	277.45	57	275.18	284.00	-37	6,097	-0.61%
2020/11/06	23.2	271.65	14	271.25	268.50	9.2	5,985	0.15%
2020/11/05	11	245.82	13	252.73	255.50	-2	5,842	-0.03%
2020/11/04	30.3	243.04	9	243.00	247.00	21.3	5,748	0.37%
2020/11/03	9	240.06	7	240.00	239.50	2	5,794	0.03%
2020/11/02	13	238.73	5	236.60	235.00	8	5,941	0.13%
2020/10/30	6	237.58	3	236.50	237.50	3	6,128	0.05%
2020/10/29	3	235.50	11	237.00	237.00	-8	6,269	-0.13%
2020/10/28	3	230.00	3	234.50	230.50	0	6,437	0.00%
2020/10/27	1	230.00	1	233.00	236.50	0	6,642	0.00%
2020/10/26	9	235.11	2	234.00	234.00	7	6,809	0.10%
2020/10/23	4	243.13	1	244.00	242.50	3	6,927	0.04%
2020/10/22	11	243.95	2	243.50	244.50	9	7,076	0.13%
2020/10/21	0	0.00	8	245.69	244.50	-8	7,185	-0.11%
2020/10/20	10	243.30	2	244.25	247.00	8	7,459	0.11%
2020/10/16	13	243.73	13	246.58	242.00	0	7,498	0.00%
2020/10/15	4	243.00	2	244.50	243.00	2	7,480	0.03%
2020/10/14	0	0.00	7	247.43	246.50	-7	7,482	-0.09%
2020/10/13	8	246.56	4	249.00	249.00	4	7,487	0.05%
2020/10/12	5	244.20	8	246.25	243.00	-3	7,476	-0.04%
2020/10/08	9	250.61	14	248.82	248.00	-5	7,449	-0.07%
2020/10/07	14.2	249.73	16	249.19	251.50	-1.8	7,374	-0.02%
2020/10/06	9	245.50	5	245.80	245.00	4	7,317	0.05%
2020/10/05	4.2	242.82	4	241.13	245.50	0.2	7,291	0.00%
2020/09/30	10	233.45	8	233.94	239.00	2	7,474	0.03%
2020/09/29	15.3	236.37	9	236.56	231.00	6.3	7,757	0.08%
2020/09/28	12	227.42	13	228.50	231.00	-1	8,027	-0.01%
2020/09/25	7	225.07	8.3	227.56	219.50	-1.3	8,216	-0.02%
2020/09/24	5	237.20	2	236.50	235.00	3	8,296	0.04%
2020/09/23	7	240.36	4	241.50	242.50	3	8,374	0.04%
2020/09/22	2.3	234.84	5	236.90	233.50	-2.7	8,567	-0.03%
2020/09/21	13	241.35	9	241.17	240.00	4	8,731	0.05%
2020/09/18	4	242.25	6	243.08	244.50	-2	9,023	-0.02%
2020/09/17	6	237.58	3.3	237.38	238.00	2.7	9,154	0.03%
2020/09/16	36	242.17	21	244.55	239.50	15	9,118	0.16%
2020/09/15	18	240.69	29	238.84	236.00	-11	9,038	-0.12%
2020/09/14	7	224.57	18	229.64	235.00	-11	8,837	-0.12%
2020/09/11	13	213.65	3	210.83	214.00	10	8,691	0.12%
2020/09/10	4	212.75	1	216.50	209.50	3	8,726	0.03%
2020/09/09	4	212.88	2	212.75	215.50	2	8,761	0.02%
2020/09/08	6	219.75	9	220.72	217.00	-3	8,737	-0.03%
2020/09/07	13	221.27	9	221.56	218.00	4	8,715	0.05%
2020/09/04	13	216.92	3	215.67	216.00	10	8,708	0.11%
2020/09/03	3	223.83	4	224.50	222.00	-1	8,735	-0.01%
2020/09/02	2	222.25	3	225.67	220.50	-1	8,741	-0.01%
2020/09/01	1	218.50	4	220.63	224.50	-3	8,791	-0.03%
2020/08/31	2	222.75	3	223.50	221.00	-1	8,804	-0.01%
2020/08/28	4	222.13	6	219.83	221.00	-2	9,023	-0.02%
2020/08/27	10.1	221.44	5	225.30	218.50	5.1	9,124	0.06%
2020/08/26	4.1	225.85	5	226.00	224.00	-0.9	9,205	-0.01%
2020/08/25	15	226.60	22	224.39	229.50	-7	9,430	-0.07%
2020/08/24	27	220.48	17	217.53	224.50	10	9,405	0.11%
2020/08/21	17	216.56	27	217.39	212.50	-10	9,276	-0.11%
2020/08/20	30	221.43	15	223.70	219.50	15	9,082	0.17%
2020/08/19	38	229.34	89	228.37	220.50	-51	8,801	-0.58%
2020/08/18	24	247.58	22.8	247.04	245.00	1.2	8,605	0.01%
2020/08/17	24	277.19	7	276.36	272.00	17	8,593	0.20%
2020/08/14	20.2	272.70	20	271.98	277.00	0.2	8,529	0.00%
2020/08/13	12.1	267.52	11	270.86	262.50	1.1	8,487	0.01%
2020/08/12	11	267.41	7.1	268.10	266.50	3.9	8,506	0.05%
2020/08/11	20	277.88	7	275.29	274.00	13	8,561	0.15%
2020/08/10	6	275.67	6	277.17	274.00	0	8,494	0.00%
2020/08/07	16	277.84	28	279.93	276.50	-12	8,456	-0.14%
2020/08/06	18	288.97	17	288.26	284.00	1	8,357	0.01%
2020/08/05	34	288.28	24	287.86	291.50	10	8,185	0.12%
2020/08/04	26	279.23	41	278.73	276.50	-15	8,013	-0.19%
2020/08/03	19	272.16	50	268.62	275.00	-31	7,884	-0.39%
2020/07/31	34	265.93	42	266.38	269.00	-8	7,743	-0.10%
2020/07/30	64	250.82	13	253.04	259.50	51	7,606	0.67%
2020/07/29	16	239.50	25	245.20	253.00	-9	7,596	-0.12%
2020/07/28	30	254.53	10.1	250.92	242.50	19.9	7,513	0.26%
2020/07/27	9.1	278.59	22	276.73	269.00	-12.9	7,502	-0.17%
2020/07/24	80	281.06	19	280.39	270.50	61	7,413	0.82%
2020/07/23	1.2	261.31	3	265.50	265.00	-1.8	7,232	-0.02%
2020/07/22	6	254.67	81	258.67	257.00	-75	7,403	-1.01%
2020/07/21	10.1	254.64	19	255.29	259.00	-8.9	7,415	-0.12%
2020/07/20	4	239.50	3	235.83	245.00	1	7,418	0.01%
2020/07/17	2	231.25	2	231.50	231.50	0	7,492	0.00%
2020/07/16	3	230.67	6	227.08	232.00	-3	7,546	-0.04%
2020/07/15	9	237.06	4	229.38	223.00	5	7,574	0.07%
2020/07/14	2	238.00	18	239.33	233.00	-16	7,657	-0.21%
2020/07/13	2	243.50	2	243.00	245.00	0	7,705	0.00%
2020/07/10	3	249.67	6.4	242.50	245.00	-3.4	7,868	-0.04%
2020/07/09	45.2	259.82	59	256.89	254.00	-13.8	8,076	-0.17%
2020/07/08	41.3	250.99	37.6	252.23	251.50	3.7	7,886	0.05%
2020/07/07	41.1	234.10	46	238.26	244.00	-4.9	7,625	-0.06%
2020/07/06	65	216.82	35	217.33	222.00	30	7,361	0.41%
2020/07/03	13.1	198.83	15.2	199.96	202.00	-2.1	7,190	-0.03%
2020/07/02	7	195.57	10	195.15	196.00	-3	7,212	-0.04%
2020/07/01	20.1	193.43	16	192.81	194.50	4.1	7,246	0.06%
2020/06/30	15.3	186.44	14	186.14	188.50	1.3	7,197	0.02%
2020/06/29	33	183.83	27	181.57	176.50	6	7,072	0.08%
2020/06/24	87.3	180.11	31	177.16	181.00	56.3	6,792	0.83%
2020/06/23	2	171.50	2	171.75	169.00	0	6,587	0.00%
2020/06/22	8	174.25	5	173.80	172.50	3	6,599	0.05%
2020/06/19	6	170.33	2	171.25	172.00	4	6,557	0.06%
2020/06/18	1	170.50	1	171.50	172.00	0	6,553	0.00%
2020/06/17	2	171.50	0.5	170.00	169.50	1.6	6,567	0.02%
2020/06/16	5.3	169.60	10	169.70	174.50	-4.8	6,565	-0.07%
2020/06/15	1	164.00	0	0.00	163.00	1	6,556	0.02%
2020/06/12	3	167.17	5	166.80	167.00	-2	6,602	-0.03%
2020/06/11	11	165.91	16	167.28	170.50	-5	6,653	-0.08%
2020/06/10	18	170.33	6	171.50	169.50	12	6,646	0.18%
2020/06/09	1	175.50	11.3	175.58	175.00	-10.3	6,602	-0.16%
2020/06/08	9.1	178.42	9	178.17	173.50	0.1	6,653	0.00%
2020/06/05	4	178.25	3	177.50	178.50	1	6,593	0.02%
2020/06/04	23	180.72	31	180.44	175.00	-8	6,594	-0.12%
2020/06/03	5	174.70	5	177.20	174.00	0	6,450	0.00%
2020/06/02	6	172.17	2	172.75	173.00	4	6,421	0.06%
2020/06/01	9	165.61	20	165.70	172.50	-11	6,343	-0.17%
2020/05/29	20.2	147.45	21	148.71	157.00	-0.8	6,114	-0.01%
2020/05/28	13	144.54	100	145.50	143.50	-87	6,273	-1.39%
2020/05/27	0	0.00	4	144.50	145.00	-4	6,321	-0.06%
2020/05/26	17	147.85	14	145.04	145.00	3	6,383	0.05%
2020/05/25	10	145.95	8	142.38	147.00	2	6,389	0.03%
2020/05/22	22	142.41	111	142.37	144.00	-89	6,390	-1.39%	大賣/
2020/05/21	13	151.38	4	151.13	151.00	9	6,338	0.14%
2020/05/20	4	150.38	3	149.33	150.00	1	6,376	0.02%
2020/05/19	10	150.15	8	149.81	153.00	2	6,363	0.03%
2020/05/18	10	150.20	18	151.64	148.50	-8	6,303	-0.13%
2020/05/15	2	162.75	3	166.00	165.00	-1	6,208	-0.02%
2020/05/14	22	170.00	2	168.75	166.00	20	6,249	0.32%
2020/05/13	3	171.00	6	172.00	173.00	-3	6,266	-0.05%
2020/05/12	0	0.00	1.1	171.21	173.00	-1.1	6,368	-0.02%
2020/05/11	7.1	174.51	8	173.69	175.50	-0.9	6,455	-0.01%
2020/05/08	2	171.00	4	172.50	170.00	-2	6,434	-0.03%
2020/05/07	3	170.17	4	169.50	170.00	-1	6,440	-0.02%
2020/05/06	9.3	167.91	1.5	166.35	166.00	7.8	6,410	0.12%
2020/05/05	21	174.36	17.3	174.95	172.00	3.7	6,396	0.06%
2020/05/04	14	179.14	25	176.00	179.50	-11	6,416	-0.17%
2020/04/30	36.2	182.60	37	181.95	180.00	-0.8	6,426	-0.01%
2020/04/29	10	177.40	5	176.10	176.00	5	6,318	0.08%
2020/04/28	21.1	177.73	33.2	176.02	176.00	-12.1	6,351	-0.19%
2020/04/27	31	177.21	10	175.55	175.00	21	6,309	0.33%
2020/04/24	13.1	164.38	16	164.25	164.00	-2.9	6,117	-0.05%
2020/04/23	9	164.22	3	163.83	163.00	6	6,108	0.10%
2020/04/22	4.1	162.32	3	163.17	164.50	1.1	6,084	0.02%
2020/04/21	1	162.00	11	160.55	160.00	-10	6,021	-0.17%
2020/04/20	8	160.50	0	0.00	163.00	8	6,019	0.13%
2020/04/17	5	165.70	47	162.23	159.00	-42	5,993	-0.70%
2020/04/16	58	160.66	23	160.54	162.00	35	5,936	0.59%
2020/04/15	22	159.93	42	159.77	160.00	-20	5,895	-0.34%
2020/04/14	34	150.13	20	154.13	158.00	14	5,813	0.24%
2020/04/13	10.1	144.55	8	143.50	144.00	2.1	5,679	0.04%
2020/04/10	5	143.40	8	140.00	144.50	-3	5,718	-0.05%
2020/04/09	9	141.56	43.3	143.87	139.00	-34.3	6,011	-0.57%
2020/04/08	18	142.42	23	142.74	144.00	-5	6,113	-0.08%
2020/04/07	32.1	143.75	19	145.42	143.00	13.1	6,076	0.22%
2020/04/06	13.1	133.56	9	131.28	138.00	4.1	5,947	0.07%
2020/04/01	141.2	128.66	39	127.31	129.50	102.2	5,847	1.75%	大買/鉅額交易
2020/03/31	22	122.45	33	119.70	120.00	-11	5,678	-0.19%
2020/03/30	21	117.62	17	113.79	119.50	4	5,766	0.07%
2020/03/27	7	124.07	6	119.67	113.50	1	5,746	0.02%
2020/03/26	7	118.86	5	118.40	119.00	2	5,747	0.03%
2020/03/25	5	118.20	7	119.14	119.00	-2	5,790	-0.03%
2020/03/24	10	106.50	8	107.56	109.00	2	5,800	0.03%
2020/03/23	7	98.26	8	97.90	99.50	-1	5,938	-0.02%
2020/03/20	11	98.77	18	98.08	101.50	-7	5,973	-0.12%
2020/03/19	24	95.66	16	100.17	92.70	8	5,961	0.13%
2020/03/18	14	106.82	23	111.63	103.00	-9	6,206	-0.15%
2020/03/17	14	114.57	16.7	115.68	110.50	-2.7	6,182	-0.04%
2020/03/16	9	133.00	6	135.00	122.00	3	6,165	0.05%
2020/03/13	3	131.33	8	131.06	135.50	-5	6,150	-0.08%
2020/03/12	14	146.50	37	155.07	143.50	-23	6,170	-0.37%
2020/03/11	1	162.50	2	162.75	159.00	-1	6,187	-0.02%
2020/03/10	3.1	159.27	2	161.25	165.00	1.1	6,247	0.02%
2020/03/09	11	165.00	15	164.33	159.50	-4	6,259	-0.06%
2020/03/06	41.2	169.73	15	169.97	170.00	26.2	6,241	0.42%
2020/03/05	3	167.17	14	166.82	167.00	-11	6,331	-0.17%
2020/03/04	15	162.97	16	162.97	162.50	-1	6,529	-0.02%
2020/03/03	46	170.75	30	166.95	166.00	16	6,736	0.24%
2020/03/02	10	160.50	13	157.69	164.50	-3	6,578	-0.05%
2020/02/27	11.2	164.53	12	162.63	158.00	-0.8	6,752	-0.01%
2020/02/26	2	163.50	5	163.80	163.00	-3	6,747	-0.04%
2020/02/25	10.1	161.39	6	162.33	165.50	4.1	6,771	0.06%
2020/02/24	7	162.50	10	160.85	161.00	-3	6,844	-0.04%
2020/02/21	10	168.50	11	169.41	167.00	-1	6,902	-0.01%
2020/02/20	5	166.70	2	167.50	166.00	3	7,059	0.04%
2020/02/19	4	165.50	2	164.50	164.50	2	7,156	0.03%
2020/02/18	9	165.33	7	164.36	163.50	2	7,345	0.03%
2020/02/17	54	168.94	51	168.69	165.50	3	7,366	0.04%
2020/02/14	3	166.33	5	165.30	167.50	-2	7,344	-0.03%
2020/02/13	15.1	167.43	19	168.08	165.00	-3.9	7,372	-0.05%
2020/02/12	25.2	164.31	17	165.15	163.50	8.2	7,302	0.11%
2020/02/11	3	159.33	3	158.50	158.50	0	7,279	0.00%
2020/02/10	28	156.02	24	156.27	155.00	4	7,333	0.05%
2020/02/07	1	152.00	6	155.33	155.00	-5	7,415	-0.07%
2020/02/06	11	156.09	12	155.50	157.50	-1	7,462	-0.01%
2020/02/05	27	157.09	18	158.83	150.50	9	7,509	0.12%
2020/02/04	4	153.13	26	151.58	156.00	-22	7,374	-0.30%
2020/02/03	5	141.50	13	140.73	142.00	-8	7,360	-0.11%
2020/01/31	18	152.42	17	152.24	152.00	1	7,429	0.01%
2020/01/30	9	164.61	25	164.33	157.00	-16	7,492	-0.21%
2020/01/20	2	174.25	3	173.83	174.00	-1	7,478	-0.01%
2020/01/17	2	172.00	3	172.83	173.00	-1	7,533	-0.01%
2020/01/16	3	171.67	1	173.00	173.00	2	7,533	0.03%
2020/01/15	9	170.44	4	172.63	168.00	5	7,589	0.07%
2020/01/14	3	172.33	19	172.61	173.00	-16	7,573	-0.21%
2020/01/13	13	166.77	12	166.50	168.00	1	7,504	0.01%
2020/01/10	28	165.82	3	164.83	165.00	25	7,478	0.33%
2020/01/09	7	167.36	8	167.44	166.00	-1	7,435	-0.01%
2020/01/08	6	167.42	15	168.50	165.00	-9	7,405	-0.12%
2020/01/07	15	178.40	11	179.82	174.00	4	7,349	0.05%
2020/01/06	12.2	183.87	21	183.26	183.00	-8.8	7,255	-0.12%
2020/01/03	93	192.19	67	189.87	183.00	26	7,205	0.36%
2020/01/02	21	181.88	33	184.53	187.00	-12	6,824	-0.18%
2019/12/31	1	167.00	2	168.75	170.00	-1	6,625	-0.02%
2019/12/30	6	166.33	3	169.83	166.00	3	6,895	0.04%
2019/12/27	9	171.56	4	173.75	170.00	5	7,034	0.07%
2019/12/26	17	172.32	9	173.00	173.00	8	7,057	0.11%
2019/12/25	84	170.54	109	168.59	170.50	-25	7,032	-0.36%	大賣/
2019/12/24	6	165.92	3.4	166.00	164.50	2.6	6,951	0.04%
2019/12/23	5	167.50	5	166.20	168.00	0	6,961	0.00%
2019/12/20	20	166.65	17	167.79	166.00	3	6,984	0.04%
2019/12/19	4	173.00	9.1	173.44	171.00	-5.1	6,986	-0.07%
2019/12/18	20	179.00	14	178.04	176.00	6	7,036	0.09%
2019/12/17	8.1	175.09	8	174.81	177.00	0.1	7,126	0.00%
2019/12/16	2.2	173.41	9	173.28	173.00	-6.9	7,242	-0.09%
2019/12/13	38	174.58	32	176.38	171.50	6	7,241	0.08%
2019/12/12	3	167.00	2	167.50	166.50	1	6,971	0.01%
2019/12/11	14	168.04	18	168.78	168.00	-4	6,977	-0.06%
2019/12/10	6	166.42	4.2	165.79	166.50	1.8	7,071	0.03%
2019/12/09	13	169.54	6.1	168.47	165.00	6.9	7,062	0.10%
2019/12/06	18.1	170.45	23	171.93	171.00	-4.9	7,043	-0.07%
2019/12/05	20	168.60	19	170.37	168.00	1	7,006	0.01%
2019/12/04	26	168.63	20	170.85	169.00	6	6,981	0.09%
2019/12/03	8	169.69	8	169.56	168.00	0	6,950	0.00%
2019/12/02	34	168.91	32	169.20	170.00	2	6,877	0.03%
2019/11/29	37	170.28	28.1	170.21	168.00	8.9	6,681	0.13%
2019/11/28	64	180.81	44	179.86	175.00	20	6,426	0.31%
2019/11/27	26	193.10	30	192.43	190.50	-4	6,170	-0.06%
2019/11/26	42.3	196.54	39	196.29	196.00	3.3	6,068	0.05%
2019/11/25	11	186.32	23	187.20	186.50	-12	5,835	-0.21%
2019/11/22	10	182.55	16	182.16	181.00	-6	5,752	-0.10%
2019/11/21	9	182.78	4	182.25	187.00	5	5,691	0.09%
2019/11/20	28	187.32	4	186.50	182.50	24	5,576	0.43%
2019/11/19	15	187.03	43.4	188.97	186.50	-28.4	5,493	-0.52%
2019/11/18	19.1	201.91	13	201.96	199.50	6.1	5,502	0.11%
2019/11/15	24	208.00	5.2	212.19	199.50	18.8	5,492	0.34%
2019/11/14	5.1	221.01	6	221.50	221.50	-0.9	5,380	-0.02%
2019/11/13	7.1	216.80	13	217.69	218.50	-5.9	5,420	-0.11%
2019/11/12	3	214.83	3	214.00	212.50	0	5,493	0.00%
2019/11/11	18.1	216.37	15	217.87	217.00	3.1	5,713	0.05%
2019/11/08	23.2	218.18	15	219.60	216.00	8.2	5,956	0.14%
2019/11/07	22.1	217.92	14	216.75	213.50	8.1	6,039	0.13%
2019/11/06	16	225.84	4	223.75	218.00	12	6,129	0.20%
2019/11/05	14	231.54	4	232.25	228.00	10	6,093	0.16%
2019/11/04	12	230.54	17	229.44	230.00	-5	6,193	-0.08%
2019/11/01	5	236.10	1	236.00	234.00	4	6,161	0.06%
2019/10/31	28	238.71	22	241.07	240.00	6	6,196	0.10%
2019/10/30	3	240.33	16	238.00	246.00	-13	6,181	-0.21%
2019/10/29	40	232.80	18	236.28	229.50	22	6,191	0.36%
2019/10/28	15	246.13	8	248.44	244.50	7	6,253	0.11%
2019/10/25	12	242.71	7	248.07	240.00	5	6,286	0.08%
2019/10/24	13	244.58	4	244.50	243.00	9	6,361	0.14%
2019/10/23	10	243.95	14	245.75	243.50	-4	6,443	-0.06%
2019/10/22	2	246.75	11	246.86	250.00	-9	6,503	-0.14%
2019/10/21	14.1	236.98	5	236.00	239.00	9.1	6,622	0.14%
2019/10/18	2	233.99	0	0.00	230.50	2	6,798	0.03%
2019/10/17	6	228.92	0	0.00	228.50	6	7,224	0.08%
2019/10/16	0.1	229.00	11	234.23	229.00	-10.9	7,405	-0.15%
2019/10/15	16	241.41	0	0.00	236.00	16	7,530	0.21%
2019/10/14	1	217.00	20	232.60	233.00	-19	7,496	-0.25%
2019/10/09	30	208.37	19	209.71	212.00	11	7,503	0.15%
2019/10/08	3	195.17	1	194.50	193.00	2	7,658	0.03%
2019/10/07	6	194.17	14	192.54	190.50	-8	7,778	-0.10%
2019/10/04	46	197.70	27	198.26	196.00	19	7,785	0.24%
2019/10/03	4	176.38	23	183.17	188.00	-19	7,474	-0.25%
2019/10/02	4	167.88	5.2	168.95	171.00	-1.2	7,276	-0.02%
2019/10/01	2	161.75	2	165.75	165.00	0	7,244	0.00%
2019/09/27	9	162.67	6	162.58	162.00	3	7,287	0.04%
2019/09/26	0	0.00	3	166.17	167.00	-3	7,234	-0.04%
2019/09/25	7.2	166.36	8	166.56	166.50	-0.9	7,219	-0.01%
2019/09/24	10	168.70	6	171.67	163.50	4	7,228	0.06%
2019/09/23	8	171.69	4	168.63	173.00	4	7,211	0.06%
2019/09/20	12	165.29	14	168.96	170.50	-2	7,196	-0.03%
2019/09/19	19	155.00	27	155.50	155.00	-8	7,073	-0.11%
2019/09/18	7	148.29	4	148.75	147.50	3	6,922	0.04%
2019/09/17	5	146.00	1.4	146.10	145.00	3.6	7,012	0.05%
2019/09/16	9	147.72	9	147.00	151.00	0	7,121	0.00%
2019/09/12	9	150.83	20	149.43	149.00	-11	7,271	-0.15%
2019/09/11	6	142.75	14	143.00	142.00	-8	7,196	-0.11%
2019/09/10	4	148.00	10	149.70	146.00	-6	7,223	-0.08%
2019/09/09	3	142.00	3	142.50	146.50	0	7,222	0.00%
2019/09/06	11	144.91	6	144.58	144.00	5	7,222	0.07%
2019/09/05	18	152.69	12	153.71	152.00	6	7,165	0.08%
2019/09/04	6.1	157.42	5	156.20	159.00	1.1	7,199	0.01%
2019/09/03	2	155.50	8	153.56	153.00	-6	7,426	-0.08%
2019/09/02	3.1	155.08	2	154.00	158.00	1.1	7,475	0.01%
2019/08/30	2	148.75	3	148.83	148.50	-1	7,523	-0.01%
2019/08/29	1	147.00	0	0.00	147.00	1	7,653	0.01%
2019/08/28	4	146.25	6	146.42	145.50	-2	7,845	-0.03%
2019/08/26	3	143.00	3	142.33	142.00	0	8,038	0.00%
2019/08/23	6	145.00	0	0.00	143.00	6	8,135	0.07%
2019/08/22	1	149.00	2	148.75	148.00	-1	8,197	-0.01%
2019/08/21	12	152.13	12.1	152.71	153.00	-0.1	8,267	0.00%
2019/08/20	14	145.39	15	147.63	149.00	-1	8,219	-0.01%
2019/08/19	69	146.11	15	144.87	142.50	54	8,325	0.65%
2019/08/16	8	143.13	4	142.25	140.00	4	8,318	0.05%
2019/08/15	28	142.95	16	141.19	139.00	12	8,327	0.14%
2019/08/14	15	146.93	11	145.00	143.00	4	8,221	0.05%
2019/08/13	30	142.77	32	141.78	143.00	-2	7,972	-0.03%
2019/08/12	17.2	135.82	18	135.33	133.00	-0.8	7,755	-0.01%
2019/08/08	25	129.76	21.8	130.26	134.00	3.2	7,642	0.04%
2019/08/07	44	123.00	5	123.50	122.00	39	7,491	0.52%
2019/08/06	14	121.18	20	119.90	124.50	-6	7,437	-0.08%
2019/08/05	3	118.83	29	117.55	116.50	-26	7,297	-0.36%
2019/08/02	19	121.29	10	123.70	124.00	9	7,348	0.12%
2019/08/01	12	121.17	12	121.00	120.00	0	7,487	0.00%
2019/07/31	26	122.31	29	121.00	124.00	-3	7,640	-0.04%
2019/07/30	22	122.39	6	123.50	119.00	16	7,597	0.21%
2019/07/29	7	126.64	8	126.69	127.50	-1	7,412	-0.01%
2019/07/26	9	125.11	7	124.64	124.00	2	7,357	0.03%
2019/07/25	6	123.08	10	123.30	122.50	-4	7,208	-0.06%
2019/07/24	11	122.36	8	122.75	120.50	3	7,096	0.04%
2019/07/23	5	124.70	7	125.00	121.00	-2	6,960	-0.03%
2019/07/22	23	127.37	16.1	126.82	130.00	6.9	6,866	0.10%
2019/07/19	55	124.47	62.1	124.58	123.50	-7.1	6,717	-0.11%
2019/07/18	25	113.28	53	116.02	117.50	-28	6,365	-0.44%
2019/07/17	20	104.98	16	106.66	107.00	4	6,266	0.06%
2019/07/16	5	100.90	0	0.00	100.00	5	6,274	0.08%
2019/07/15	0	0.00	34	99.94	101.50	-34	6,309	-0.54%
2019/07/12	5	99.20	5	99.94	100.00	0	6,281	0.00%
2019/07/11	33	98.07	14	96.74	100.00	19	6,086	0.31%
2019/07/10	4	89.88	6	89.85	91.20	-2	5,968	-0.03%
2019/07/09	6	89.42	0	0.00	89.10	6	5,927	0.10%
2019/07/08	5	89.72	2	90.00	90.20	3	5,913	0.05%
2019/07/05	7	90.96	6	90.78	90.00	1	5,894	0.02%
2019/07/04	31	92.35	43	91.90	92.30	-12	5,847	-0.21%
2019/07/03	23	89.95	3	87.90	87.90	20	5,750	0.35%
2019/07/02	24	90.86	22	89.25	88.80	2	5,715	0.03%
2019/07/01	11	88.91	10	90.00	90.00	1	5,678	0.02%
2019/06/28	28	90.96	19	89.08	88.90	9	5,596	0.16%
2019/06/27	6	90.85	9	89.86	89.80	-3	5,517	-0.05%
2019/06/26	15	87.33	15	89.36	91.00	0	5,425	0.00%
2019/06/25	2	86.15	0	0.00	85.20	2	5,296	0.04%
2019/06/24	12	86.72	13	85.89	85.70	-1	5,251	-0.02%
2019/06/21	39	85.18	42	87.15	85.00	-3	5,098	-0.06%
2019/06/20	1	81.00	14	83.83	86.90	-13	4,933	-0.26%
2019/06/19	3	78.50	15	77.53	79.00	-12	4,745	-0.25%
2019/06/18	1	77.00	11	77.66	77.70	-10	4,646	-0.22%
2019/06/17	10	73.84	11	73.28	76.50	-1	4,566	-0.02%
2019/06/14	7	74.80	7	75.17	74.10	0	4,498	0.00%
2019/06/13	3	72.80	3	73.20	73.20	0	4,430	0.00%
2019/06/12	18	72.47	13	73.17	74.00	5	4,391	0.11%
2019/06/11	32	75.67	25	74.98	71.20	7	4,285	0.16%
2019/06/10	7	71.94	7	71.97	73.20	0	4,028	0.00%
2019/06/06	1	70.60	2	71.60	70.60	-1	3,963	-0.03%
2019/06/05	1	71.30	1	72.10	72.50	0	3,889	0.00%
2019/06/04	12	70.96	17	71.71	72.90	-5	3,747	-0.13%
2019/06/03	13	70.66	23	69.15	69.00	-10	3,561	-0.28%
2019/05/31	4	67.60	8	68.71	69.00	-4	3,469	-0.12%
2019/05/30	10	67.95	3	66.67	67.80	7	3,376	0.21%
2019/05/29	4	64.05	5	64.42	64.20	-1	3,272	-0.03%
2019/05/28	7	67.07	6	66.87	66.40	1	3,204	0.03%
2019/05/27	15	68.03	8	67.53	66.70	7	3,121	0.22%
2019/05/24	11	65.63	18	66.97	68.50	-7	2,945	-0.24%
2019/05/23	9	62.66	6	62.70	62.30	3	2,717	0.11%
2019/05/22	6	60.97	9	62.07	62.60	-3	2,638	-0.11%
2019/05/20	3	55.00	0	0.00	56.40	3	2,516	0.12%
2019/05/17	1	55.80	8	55.44	54.50	-7	2,475	-0.28%
2019/05/16	8	62.45	2	62.30	58.90	6	2,392	0.25%
2019/05/15	22	61.84	17	61.14	61.10	5	2,325	0.22%
2019/05/14	2	60.10	0	0.00	60.60	2	2,295	0.09%
2019/05/13	2	59.75	2	60.35	60.00	0	2,251	0.00%
2019/05/10	2	62.85	1.3	60.70	60.70	0.7	2,200	0.03%
2019/05/09	14	65.77	13	65.44	62.30	1	2,061	0.05%
2019/05/08	9	63.08	21	62.83	63.80	-12	1,821	-0.66%
2019/05/07	3	59.43	9	58.93	59.20	-6	1,615	-0.37%
2019/05/06	1	54.30	0	0.00	55.30	1	1,533	0.07%
2019/05/03	3	54.60	1	56.20	56.80	2	1,572	0.13%
2019/05/02	1	56.20	2	55.80	56.00	-1	1,635	-0.06%
2019/04/30	0	0.00	2	54.05	55.60	-2	1,768	-0.11%
2019/04/29	3	55.03	0	0.00	54.10	3	1,783	0.17%
2019/04/26	3	56.63	1	57.50	57.50	2	1,812	0.11%
2019/04/25	6	59.32	18	59.22	58.60	-12	1,756	-0.68%
2019/04/24	14	60.41	8	61.01	60.40	6	1,712	0.35%
2019/04/23	25	59.37	25	59.86	59.80	0	1,625	0.00%
2019/04/22	49	58.43	58	57.80	58.40	-9	1,521	-0.59%
2019/04/19	7	53.33	10	53.81	55.90	-3	1,365	-0.22%
2019/04/18	2	53.20	16	52.96	51.90	-14	1,334	-1.05%
2019/04/17	0	0.00	4	52.33	52.30	-4	1,344	-0.30%
2019/04/16	1	51.60	34	50.85	51.70	-33	1,320	-2.50%
2019/04/15	3	49.37	0	0.00	50.20	3	1,308	0.23%
2019/04/12	34	49.34	0	0.00	49.30	34	1,308	2.60%
2019/04/11	6	51.83	5	50.80	50.70	1	1,295	0.08%
2019/04/10	2	50.05	1	50.00	51.40	1	1,287	0.08%
2019/04/09	0	0.00	5	50.40	50.40	-5	1,279	-0.39%
2019/04/08	0	0.00	1	50.80	50.60	-1	1,276	-0.08%
2019/04/03	1	50.30	0	0.00	50.30	1	1,273	0.08%
2019/04/02	1	51.80	3	51.77	51.10	-2	1,267	-0.16%
2019/04/01	3	50.80	1	51.00	50.70	2	1,243	0.16%
2019/03/29	1	51.60	5	51.36	50.60	-4	1,233	-0.32%
2019/03/28	2	50.80	6	50.95	50.90	-4	1,225	-0.33%
2019/03/27	0	0.00	1	49.95	50.20	-1	1,221	-0.08%
2019/03/26	4	48.66	0	0.00	48.70	4	1,224	0.33%
2019/03/25	3	49.03	0	0.00	48.80	3	1,224	0.25%
2019/03/22	3	51.93	7	51.39	50.40	-4	1,223	-0.33%
2019/03/21	0	0.00	2	49.05	49.90	-2	1,200	-0.17%
2019/03/20	1	48.85	0	0.00	48.70	1	1,212	0.08%
2019/03/19	5	49.48	0	0.00	49.30	5	1,222	0.41%
2019/03/18	0	0.00	9	50.01	50.00	-9	1,228	-0.73%
2019/03/12	0	0.00	10	49.00	48.50	-10	1,305	-0.77%
2019/03/11	0	0.00	11	48.95	48.70	-11	1,327	-0.83%
2019/03/08	1	47.55	1	46.50	47.80	0	1,426	0.00%
2019/03/07	36	47.69	14	46.82	46.80	22	1,479	1.49%
2019/03/06	3	48.78	20	49.63	48.40	-17	1,505	-1.13%
2019/03/05	22	50.45	0	0.00	49.80	22	1,528	1.44%
2019/03/04	4	50.35	0	0.00	50.60	4	1,549	0.26%
2019/02/27	19	50.96	17	50.80	50.80	2	1,586	0.13%
2019/02/26	1	54.50	0	0.00	52.20	1	1,572	0.06%
2019/02/25	0	0.00	7	52.96	53.00	-7	1,559	-0.45%
2019/02/22	2	52.15	23	52.30	52.30	-21	1,559	-1.35%
2019/02/21	6	52.47	8	52.18	52.10	-2	1,560	-0.13%
2019/02/20	0	0.00	1.2	52.72	53.00	-1.2	1,541	-0.08%
2019/02/19	1	51.50	1	51.50	51.20	0	1,527	0.00%
2019/02/15	1	49.95	0	0.00	50.10	1	1,520	0.07%
2019/02/13	1	51.00	1	51.10	50.80	0	1,513	0.00%
2019/02/11	1	51.60	1	51.20	50.90	0	1,511	0.00%
2019/01/30	1	51.00	3	51.10	50.70	-2	1,534	-0.13%
2019/01/28	4	54.48	3	55.33	52.80	1	1,725	0.06%
2019/01/25	2	55.10	4.3	54.58	54.50	-2.3	1,758	-0.13%
2019/01/24	24	56.34	24	55.13	54.40	0	1,756	0.00%
2019/01/23	22	54.13	30	54.32	55.20	-8	1,690	-0.47%
2019/01/22	45	53.69	31	53.11	52.20	14	1,583	0.88%
2019/01/21	4	51.00	1	51.20	50.90	3	1,437	0.21%
2019/01/18	5	51.32	10	50.65	51.10	-5	1,411	-0.35%
2019/01/17	0	0.00	1	48.45	48.90	-1	1,351	-0.07%
2019/01/16	1	48.80	2	49.18	48.50	-1	1,353	-0.07%
2019/01/15	1	48.50	0	0.00	48.30	1	1,366	0.07%
2019/01/14	1	48.70	3	49.32	47.55	-2	1,378	-0.15%
2019/01/11	18	50.19	6	49.92	49.55	12	1,373	0.87%
2019/01/10	6	50.68	3	51.00	50.20	3	1,363	0.22%
2019/01/09	13	48.37	14	49.94	50.20	-1	1,333	-0.07%
2019/01/08	0	0.00	10	45.70	45.70	-10	1,297	-0.77%
2019/01/07	0	0.00	2	45.58	45.60	-2	1,298	-0.15%
2019/01/04	2	44.28	0	0.00	43.65	2	1,301	0.15%
2019/01/03	1	47.15	0	0.00	45.35	1	1,312	0.08%
2019/01/02	1	47.60	0	0.00	46.80	1	1,325	0.08%
2018/12/28	0	0.00	1	47.25	46.50	-1	1,347	-0.07%
2018/12/26	0	0.00	1	46.50	45.25	-1	1,360	-0.07%
2018/12/25	1	45.20	0	0.00	45.45	1	1,359	0.07%
2018/12/24	4	46.20	3	45.87	47.00	1	1,360	0.07%
2018/12/22	1	45.30	0	0.00	45.25	1	1,360	0.07%
2018/12/20	0	0.00	3	45.65	45.00	-3	1,367	-0.22%
2018/12/19	0	0.00	2	47.20	46.60	-2	1,365	-0.15%
2018/12/14	1	46.80	7	46.83	46.80	-6	1,359	-0.44%
2018/12/13	2	49.15	0	0.00	47.60	2	1,359	0.15%
2018/12/12	11	48.20	2	48.53	48.30	9	1,358	0.66%
2018/12/11	1	46.65	1	46.40	46.90	0	1,353	0.00%
2018/12/10	1	46.05	0	0.00	45.05	1	1,346	0.07%
2018/12/07	0	0.00	1	47.60	47.55	-1	1,334	-0.07%
2018/12/06	3	48.88	3	47.68	46.60	0	1,320	0.00%
2018/12/05	1	50.90	1	51.90	50.40	0	1,287	0.00%
2018/12/04	5	54.04	9	54.36	53.20	-4	1,264	-0.32%
2018/12/03	19	54.70	9	54.54	55.40	10	1,243	0.80%
2018/11/30	3	51.00	9	52.40	52.50	-6	1,140	-0.53%
2018/11/29	4.7	48.36	4.2	48.82	47.80	0.5	1,082	0.05%
2018/11/28	1	46.95	1	48.00	48.10	0	1,041	0.00%
2018/11/27	2	46.85	1.2	46.08	46.00	0.8	1,003	0.08%
2018/11/26	2	45.15	1	44.20	47.30	1	971	0.10%
2018/11/21	0	0.00	6	43.64	44.20	-6	918	-0.65%
2018/11/19	1	42.60	0	0.00	42.45	1	906	0.11%
2018/11/15	1	42.90	0	0.00	43.45	1	903	0.11%
2018/11/14	2	44.68	0	0.00	42.60	2	905	0.22%
2018/11/13	0	0.00	1	43.55	43.40	-1	904	-0.11%
2018/11/12	1	42.70	0	0.00	42.40	1	902	0.11%
2018/11/09	2	42.88	13	42.60	42.90	-11	915	-1.20%
2018/11/08	1	43.30	2	44.85	42.15	-1	914	-0.11%
2018/11/07	2	43.53	1	43.10	44.20	1	894	0.11%
2018/11/06	9	48.03	2	46.35	43.60	7	884	0.79%
2018/11/05	8	46.04	7	46.41	48.40	1	789	0.13%
2018/11/02	5	43.49	8	44.04	44.30	-3	684	-0.44%
2018/11/01	0	0.00	2	40.20	40.30	-2	627	-0.32%
2018/10/31	0	0.00	1	36.15	36.65	-1	622	-0.16%
2018/10/30	1	34.20	0	0.00	34.65	1	618	0.16%
2018/10/25	0	0.00	1	35.55	35.10	-1	623	-0.16%
2018/10/23	5	39.37	4	38.95	38.00	1	616	0.16%
2018/10/22	1	36.95	3	39.80	39.80	-2	597	-0.33%
2018/10/17	1	38.35	0	0.00	37.55	1	587	0.17%
2018/10/16	1	37.05	0	0.00	37.05	1	585	0.17%
2018/10/12	5	33.92	0	0.00	34.80	5	598	0.84%
2018/10/11	4	34.20	2	34.35	34.20	2	617	0.32%
2018/10/09	2	37.95	1	39.00	37.95	1	617	0.16%
2018/10/08	4	38.66	40	37.06	37.00	-36	617	-5.83%
2018/10/05	1	40.35	0	0.00	39.30	1	605	0.17%
2018/10/04	4	43.53	20	42.78	42.55	-16	605	-2.64%
2018/10/03	2	44.50	0	0.00	44.45	2	615	0.32%
2018/10/01	40	45.95	3	45.83	46.00	37	651	5.68%
2018/09/28	2	44.85	0	0.00	44.65	2	683	0.29%
2018/09/25	0	0.00	2	47.30	47.50	-2	730	-0.27%
2018/09/21	2	46.50	0	0.00	46.85	2	739	0.27%
2018/09/20	1	47.55	0	0.00	47.05	1	743	0.13%
2018/09/19	3	49.27	2	50.40	48.85	1	745	0.13%
2018/09/18	1	49.30	1	50.00	49.65	0	754	0.00%
2018/09/17	0	0.00	2	55.05	55.10	-2	761	-0.26%
2018/09/11	3	51.87	0	0.00	52.70	3	827	0.36%
2018/09/10	0	0.00	2	51.50	50.60	-2	846	-0.24%
2018/09/06	1	55.50	0	0.00	54.20	1	960	0.10%
2018/09/04	1	55.60	1	55.40	56.60	0	1,097	0.00%
2018/08/31	0	0.00	2	57.15	57.70	-2	1,115	-0.18%
2018/08/28	4	55.98	0	0.00	55.40	4	1,133	0.35%
2018/08/27	0	0.00	5	55.10	55.30	-5	1,135	-0.44%
2018/08/24	13	52.72	0	0.00	52.50	13	1,136	1.14%
2018/08/23	1	53.40	0	0.00	53.90	1	1,133	0.09%
2018/08/22	10	54.43	0	0.00	54.30	10	1,131	0.88%
2018/08/21	1	53.70	0	0.00	53.80	1	1,146	0.09%
2018/08/17	2	56.50	19	58.20	56.20	-17	1,151	-1.48%
2018/08/16	3	57.50	3	57.90	57.70	0	1,143	0.00%
2018/08/15	2	60.20	4	61.23	60.10	-2	1,125	-0.18%
2018/08/14	0	0.00	30	62.57	62.90	-30	1,114	-2.69%
2018/08/13	4	64.50	4	65.53	62.50	0	1,117	0.00%
2018/08/09	1	64.80	0	0.00	64.80	1	1,097	0.09%
2018/08/08	1	65.50	1	65.90	64.10	0	1,086	0.00%
2018/08/06	0	0.00	1	63.50	62.50	-1	1,062	-0.09%
2018/08/02	2	63.30	0	0.00	62.60	2	1,054	0.19%
2018/08/01	0	0.00	1	63.50	63.50	-1	1,053	-0.09%
2018/07/26	3	63.20	3	62.90	62.70	0	1,052	0.00%
2018/07/25	1	62.30	2	62.65	62.80	-1	1,052	-0.09%
2018/07/24	1	60.70	1	61.00	61.60	0	1,044	0.00%
2018/07/23	5	60.66	0	0.00	60.30	5	1,045	0.48%
2018/07/20	6	61.63	7	61.19	62.00	-1	1,045	-0.10%
2018/07/19	20	61.94	67	61.83	61.00	-47	1,035	-4.54%
2018/07/18	8	63.16	10	63.93	62.10	-2	1,025	-0.20%
2018/07/17	3	64.23	8	64.50	64.50	-5	999	-0.50%
2018/07/16	30	66.27	0	0.00	65.60	30	980	3.06%
2018/07/13	62	67.61	6	67.40	67.40	56	965	5.80%
2018/07/12	25	65.90	5	65.16	66.60	20	956	2.09%
2018/07/10	7	65.89	2	66.15	65.90	5	941	0.53%
2018/07/09	1	65.30	0	0.00	64.60	1	932	0.11%
2018/07/06	3	65.57	0	0.00	65.90	3	914	0.33%
2018/07/05	2	70.20	4	69.05	68.00	-2	880	-0.23%
2018/07/04	2	71.45	1	73.40	71.80	1	865	0.12%
2018/07/03	1	77.90	0	0.00	74.50	1	850	0.12%
2018/07/02	2	80.10	0	0.00	79.40	2	845	0.24%
2018/06/29	0	0.00	2	79.40	78.20	-2	884	-0.23%
2018/06/28	15	80.33	0	0.00	79.00	15	892	1.68%
2018/06/27	1	84.00	0	0.00	82.20	1	884	0.11%
2018/06/26	0	0.00	2	78.20	79.30	-2	879	-0.23%
2018/06/25	0	0.00	2	82.90	82.70	-2	859	-0.23%
2018/06/22	6	85.10	0	0.00	83.00	6	859	0.70%
2018/06/21	1	87.90	7	87.71	87.50	-6	847	-0.71%
2018/06/20	2	91.30	3	90.73	90.00	-1	835	-0.12%
2018/06/19	0	0.00	20	90.95	90.00	-20	812	-2.46%
2018/06/15	21	90.91	8	91.24	89.70	13	793	1.64%
2018/06/14	1	88.50	5	88.02	86.90	-4	730	-0.55%
2018/06/13	3	86.73	4	86.25	88.00	-1	674	-0.15%
2018/06/12	2	79.30	6	80.58	81.20	-4	593	-0.67%
2018/06/11	0	0.00	2	75.85	76.50	-2	542	-0.37%
2018/06/08	0	0.00	2	73.25	73.00	-2	520	-0.38%
2018/06/05	1	72.90	0	0.00	72.40	1	501	0.20%
2018/05/31	1	72.00	1	71.70	71.00	0	499	0.00%
2018/05/29	1	75.60	0	0.00	73.90	1	505	0.20%
2018/05/28	0	0.00	1	72.30	72.50	-1	492	-0.20%
2018/05/25	0	0.00	3	73.17	72.70	-3	490	-0.61%
2018/05/24	5	69.00	0	0.00	69.10	5	472	1.06%
2018/05/22	2	68.15	0	0.00	68.60	2	474	0.42%
2018/05/21	0	0.00	6	68.72	69.20	-6	479	-1.25%
2018/05/18	2	66.90	0	0.00	67.00	2	478	0.42%
2018/05/17	0	0.00	1	68.90	69.00	-1	489	-0.20%
2018/05/10	1	69.50	0	0.00	69.00	1	540	0.18%
2018/05/09	5	69.50	1	68.80	68.70	4	544	0.73%
2018/05/08	1	69.70	0	0.00	69.60	1	548	0.18%
2018/05/04	1	68.10	1	68.70	68.70	0	566	0.00%
2018/04/30	0	0.00	1	67.30	66.80	-1	581	-0.17%
2018/04/27	1	66.30	2	66.30	66.30	-1	592	-0.17%
2018/04/23	2	71.55	1	71.20	71.20	1	747	0.13%
2018/04/17	0	0.00	2	71.60	72.00	-2	844	-0.24%
2018/04/16	4	74.10	0	0.00	73.50	4	863	0.46%
2018/04/12	0	77.00	0	0.00	77.50	0	858	0.00%
2018/04/11	0	0.00	1	77.40	77.00	-1	871	-0.11%
2018/04/10	7	77.29	0	0.00	76.90	7	879	0.80%
2018/04/09	0	0.00	1	78.00	77.10	-1	895	-0.11%
2018/04/03	7	79.06	4	78.50	78.50	3	894	0.34%
2018/04/02	5	82.00	30	82.24	80.60	-25	891	-2.80%
2018/03/31	0	0.00	12	74.99	76.70	-12	855	-1.40%
2018/03/30	11	69.90	1	70.70	69.80	10	849	1.18%
2018/03/29	2	69.85	0	0.00	69.80	2	852	0.23%
2018/03/28	1	72.30	1	72.50	72.30	0	847	0.00%
2018/03/27	1	74.00	0	0.00	73.60	1	867	0.12%
2018/03/26	2	71.00	2	72.00	71.00	0	867	0.00%
2018/03/23	3	72.90	5	74.34	72.60	-2	883	-0.23%
2018/03/22	7	75.71	1	75.90	75.10	6	880	0.68%
2018/03/21	3	77.90	0	0.00	77.90	3	870	0.34%
2018/03/20	17	77.88	0	0.00	77.60	17	871	1.95%
2018/03/19	9	80.06	3	80.17	80.00	6	868	0.69%
2018/03/16	0	0.00	8	79.86	79.70	-8	868	-0.92%
2018/03/15	8	79.63	7	79.77	79.60	1	868	0.12%
2018/03/12	11	81.49	12	81.10	81.00	-1	886	-0.11%
2018/03/08	2	81.95	1	82.00	82.20	1	898	0.11%
2018/03/07	2	81.50	0	0.00	81.80	2	900	0.22%
2018/03/06	18	84.29	0	0.00	83.20	18	910	1.98%
2018/03/05	0	0.00	3	85.23	85.00	-3	911	-0.33%
2018/03/02	1	84.20	0	0.00	85.50	1	909	0.11%
2018/03/01	2	85.20	6	85.90	85.30	-4	916	-0.44%
2018/02/27	0	0.00	2	84.75	84.40	-2	929	-0.22%
2018/02/26	0	0.00	5	83.52	83.80	-5	955	-0.52%
2018/02/22	1	83.00	0	0.00	83.00	1	1,014	0.10%
2018/02/21	0	0.00	3	83.93	83.30	-3	1,032	-0.29%
2018/02/12	1	81.00	0	0.00	81.00	1	1,040	0.10%
2018/02/09	0	0.00	2	79.90	81.90	-2	1,092	-0.18%
2018/02/08	0	0.00	1	79.10	79.00	-1	1,100	-0.09%
2018/02/07	0	0.00	2	81.00	80.00	-2	1,130	-0.18%
2018/02/06	15	79.32	2	81.60	78.50	13	1,189	1.09%
2018/02/05	2	81.50	4	84.20	86.20	-2	1,197	-0.17%
2018/02/02	0	0.00	7	87.54	87.00	-7	1,186	-0.59%
2018/02/01	16	86.44	3	87.30	86.30	13	1,198	1.08%
2018/01/29	2	89.50	8	89.06	88.20	-6	1,294	-0.46%
2018/01/26	2	86.85	1	87.10	86.40	1	1,381	0.07%
2018/01/25	9	87.71	0	0.00	86.80	9	1,402	0.64%
2018/01/24	4	86.50	2	88.80	88.60	2	1,503	0.13%
2018/01/23	3	88.60	0	0.00	87.60	3	1,553	0.19%
2018/01/22	1	89.70	7	89.59	89.50	-6	1,560	-0.38%
2018/01/19	7	89.87	11	89.83	90.50	-4	1,564	-0.26%
2018/01/18	3	91.23	8	89.99	89.20	-5	1,592	-0.31%
2018/01/17	13	88.26	5	88.70	88.30	8	1,578	0.51%
2018/01/16	9	87.42	0	0.00	87.50	9	1,554	0.58%
2018/01/15	5	88.54	19	87.89	88.00	-14	1,561	-0.90%
2018/01/12	4	87.30	15	87.53	89.10	-11	1,566	-0.70%
2018/01/11	1	81.80	0	0.00	82.80	1	1,543	0.06%
2018/01/10	16	81.44	7	81.54	80.40	9	1,606	0.56%
2018/01/09	2	85.90	20	85.87	85.80	-18	1,591	-1.13%
2018/01/08	25	87.50	0	0.00	86.40	25	1,623	1.54%
2018/01/05	37	88.51	0	0.00	88.20	37	1,619	2.28%
2018/01/03	1	91.50	29	91.41	91.30	-28	1,622	-1.73%