智邦 (2345)-永豐金-敦南券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
708
漲跌
▲4
漲幅
+0.57%
成交量
6,682張
產業
上市通信網路類股
1041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

智邦 (2345)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	28	709.64	13	718.00	708.00	15	4,150	0.36%
2024/12/02	76.6	703.75	224	720.46	704.00	-147.4	4,069	-3.62%	大賣/鉅額交易
2024/11/29	1	648.00	0	660.00	657.00	1	3,941	0.03%
2024/11/28	3	652.95	1.1	650.85	647.00	2	3,924	0.05%
2024/11/27	3	664.66	39.1	657.17	658.00	-36.1	3,870	-0.93%
2024/11/26	26	639.46	1	640.00	632.00	25	3,756	0.67%
2024/11/25	13.2	655.98	62.6	655.77	640.00	-49.4	3,712	-1.33%
2024/11/22	83.1	651.39	28	650.36	640.00	55.1	3,622	1.52%
2024/11/21	21.1	622.21	21	622.81	630.00	0.1	3,561	0.00%
2024/11/20	0	607.00	3	614.00	625.00	-3	3,489	-0.09%
2024/11/19	0	604.00	1	605.00	606.00	-1	3,439	-0.03%
2024/11/18	2	597.98	1	594.00	592.00	1	3,437	0.03%
2024/11/15	8.1	593.93	6	597.34	600.00	2.1	3,387	0.06%
2024/11/14	2	612.90	4.3	609.02	594.00	-2.3	3,391	-0.07%
2024/11/13	1.1	607.91	7.9	594.52	608.00	-6.8	3,333	-0.20%
2024/11/12	2	568.00	0	0.00	564.00	2	3,233	0.06%
2024/11/11	5	585.80	2	589.50	579.00	3	3,202	0.09%
2024/11/08	3	590.67	0	0.00	584.00	3	3,186	0.09%
2024/11/07	1	585.00	2.3	586.39	588.00	-1.3	3,103	-0.04%
2024/11/06	2	569.00	9	576.33	574.00	-7	3,081	-0.23%
2024/11/05	1	545.00	1	550.03	551.00	0	3,078	0.00%
2024/11/04	4	541.50	0	0.00	542.00	4	3,077	0.13%
2024/11/01	1	535.00	1	550.00	553.00	0	3,070	0.00%
2024/10/30	1	562.00	1	559.04	552.00	0	3,035	0.00%
2024/10/29	3	553.66	0.1	552.00	553.00	3	3,000	0.10%
2024/10/28	0	0.00	2.2	575.91	573.00	-2.2	2,963	-0.07%
2024/10/25	3	591.00	8.2	593.91	596.00	-5.2	2,925	-0.18%
2024/10/24	2	567.00	0	0.00	570.00	2	2,883	0.07%
2024/10/23	2	564.51	0.1	568.20	565.00	1.9	2,913	0.06%
2024/10/22	5	578.00	1.1	585.69	586.00	3.9	2,924	0.13%
2024/10/21	3	571.34	8	576.00	578.00	-5	2,928	-0.17%
2024/10/18	2	566.00	4.5	569.23	569.00	-2.5	2,929	-0.09%
2024/10/17	2	544.97	0	0.00	543.00	2	2,913	0.07%
2024/10/15	0.1	551.00	0	0.00	558.00	0.1	2,893	0.00%
2024/10/14	3	542.00	6	549.33	556.00	-3	2,902	-0.10%
2024/10/11	1.3	528.62	0	0.00	537.00	1.3	2,909	0.04%
2024/10/09	2	540.00	7.2	545.99	532.00	-5.2	2,909	-0.18%
2024/10/08	1	503.00	3	517.00	520.00	-2	2,838	-0.07%
2024/10/07	0	516.00	0	0.00	506.00	0	2,774	0.00%
2024/10/04	10.1	510.58	3	511.00	492.00	7.1	2,754	0.26%
2024/10/01	1.1	527.36	0	0.00	524.00	1.1	2,700	0.04%
2024/09/30	0	0.00	0	539.00	532.00	0	2,721	0.00%
2024/09/26	2	541.50	0.1	536.02	532.00	1.9	2,649	0.07%
2024/09/25	5	547.20	3.3	550.18	550.00	1.7	2,570	0.07%
2024/09/24	0	556.00	0.9	560.94	566.00	-0.8	2,497	-0.03%
2024/09/23	0	559.00	1.1	559.90	552.00	-1	2,481	-0.04%
2024/09/20	2	552.00	3.1	548.10	545.00	-1.1	2,465	-0.04%
2024/09/19	0	0.00	0	531.00	547.00	0	2,463	0.00%
2024/09/18	2	520.50	0.5	525.00	521.00	1.5	2,446	0.06%
2024/09/16	5	544.60	10	549.55	550.00	-5	2,453	-0.20%
2024/09/13	0	0.00	2	524.00	526.00	-2	2,404	-0.08%
2024/09/12	1	523.00	2	519.00	518.00	-1	2,409	-0.04%
2024/09/11	3	496.00	0	0.00	494.50	3	2,370	0.13%
2024/09/10	0.3	498.50	0	0.00	495.00	0.3	2,373	0.01%
2024/09/09	2	509.00	0	0.00	515.00	2	2,441	0.08%
2024/09/06	0.3	519.00	7	520.00	520.00	-6.8	2,484	-0.27%
2024/09/05	4	510.75	0.1	522.00	514.00	3.9	2,475	0.16%
2024/09/04	2.1	505.95	0.2	504.74	502.00	1.9	2,498	0.08%
2024/09/03	1	523.00	0	0.00	527.00	1	2,532	0.04%
2024/09/02	0	0.00	8	530.51	531.00	-8	2,654	-0.30%
2024/08/30	1	512.00	1	515.00	508.00	0	2,620	0.00%
2024/08/29	0	0.00	0	515.38	514.00	0	2,648	0.00%
2024/08/28	3	512.33	0	0.00	510.00	3	2,673	0.11%
2024/08/27	0.1	521.00	0	0.00	522.00	0.1	2,748	0.00%
2024/08/23	0	512.00	0	0.00	515.00	0	2,891	0.00%
2024/08/22	7	519.29	1	527.00	520.00	6	2,908	0.21%
2024/08/21	2	528.00	1	528.99	530.00	1	2,929	0.03%
2024/08/20	0	529.00	1.3	540.01	533.00	-1.3	2,966	-0.04%
2024/08/19	1	522.00	3	523.00	525.00	-2	2,979	-0.07%
2024/08/16	0	518.00	4.1	518.20	515.00	-4.1	3,002	-0.14%
2024/08/15	0	0.00	1	507.00	500.00	-1	2,997	-0.03%
2024/08/14	2	503.00	1	504.00	502.00	1	3,026	0.03%
2024/08/12	1	509.00	3	511.00	509.00	-2	3,200	-0.06%
2024/08/09	5	497.40	3	496.36	493.00	2	3,195	0.06%
2024/08/08	3	495.00	1	503.00	491.00	2	3,185	0.06%
2024/08/07	4.1	477.00	8	485.13	495.50	-4	3,182	-0.12%
2024/08/06	5.1	444.54	3	445.33	453.50	2.1	3,196	0.06%
2024/08/05	7.1	453.05	7	450.29	446.50	0.1	3,185	0.00%
2024/08/02	4.2	503.74	2	514.00	496.00	2.2	3,205	0.07%
2024/08/01	3	521.13	1.3	524.39	520.00	1.7	3,227	0.05%
2024/07/31	6	503.50	2	505.50	507.00	4	3,251	0.12%
2024/07/30	1	503.00	2	510.50	510.00	-1	3,334	-0.03%
2024/07/29	2.1	505.26	4	529.50	505.00	-1.9	3,384	-0.05%
2024/07/26	0	0.00	1.2	515.00	511.00	-1.2	3,436	-0.03%
2024/07/23	2	509.00	1.2	510.00	512.00	0.8	3,497	0.02%
2024/07/22	3.1	511.09	4.3	508.77	511.00	-1.2	3,521	-0.03%
2024/07/19	0	500.00	2	501.00	521.00	-2	3,495	-0.06%
2024/07/18	1.4	498.76	2	498.75	503.00	-0.6	3,499	-0.02%
2024/07/17	4.1	528.52	1	530.00	526.00	3.1	3,534	0.09%
2024/07/16	1	541.00	3.1	544.34	544.00	-2.1	3,554	-0.06%
2024/07/15	6.2	542.81	4	541.00	542.00	2.2	3,595	0.06%
2024/07/12	0	0.00	0.1	575.00	571.00	-0.1	3,599	0.00%
2024/07/10	0	0.00	0.3	570.86	575.00	-0.3	3,655	-0.01%
2024/07/09	1	561.00	4.5	567.40	567.00	-3.5	3,707	-0.09%
2024/07/08	1	552.00	2.4	559.74	563.00	-1.4	3,741	-0.04%
2024/07/05	2	562.50	1	557.00	557.00	1	3,735	0.03%
2024/07/04	2	566.50	3.3	567.60	571.00	-1.3	3,750	-0.03%
2024/07/03	1	546.00	1	543.00	543.00	0	3,749	0.00%
2024/07/02	4	543.00	3	548.67	551.00	1	3,774	0.03%
2024/07/01	4	551.00	2.1	553.61	549.00	2	3,778	0.05%
2024/06/28	0	0.00	4	553.50	555.00	-4	3,786	-0.11%
2024/06/27	2	532.50	2	533.50	535.00	0	3,769	0.00%
2024/06/26	1	535.00	1	538.00	535.00	0	3,771	0.00%
2024/06/25	1	526.00	1.4	528.50	532.00	-0.4	3,783	-0.01%
2024/06/24	2	542.00	0.1	540.49	537.00	1.9	3,789	0.05%
2024/06/21	1	555.01	1	560.00	555.00	0	3,819	0.00%
2024/06/20	0	0.00	0	554.40	553.00	0	3,815	0.00%
2024/06/19	0	546.00	2.3	547.51	552.00	-2.3	3,898	-0.06%
2024/06/18	0	545.00	2	545.00	545.00	-2	3,987	-0.05%
2024/06/17	2.1	543.90	9	554.54	543.00	-6.9	4,086	-0.17%
2024/06/14	5	565.19	3.1	549.65	556.00	1.9	4,106	0.05%
2024/06/13	1	544.99	3.1	544.48	543.00	-2.1	4,084	-0.05%
2024/06/12	1	535.96	2.1	540.08	536.00	-1.1	4,106	-0.03%
2024/06/11	0	530.80	0	528.83	529.00	0	4,121	0.00%
2024/06/07	3	528.97	1	533.00	532.00	2	4,157	0.05%
2024/06/06	2.1	544.58	1.1	554.44	544.00	1	4,211	0.02%
2024/06/05	10.1	532.29	2	533.41	528.00	8	4,143	0.19%
2024/06/04	0	530.50	0.2	533.49	535.00	-0.2	4,235	0.00%
2024/06/03	0	0.00	3.1	522.69	525.00	-3.1	4,223	-0.07%
2024/05/31	4.1	507.99	1	504.00	504.00	3.1	4,224	0.07%
2024/05/30	0	532.50	20.1	533.00	525.00	-20.1	4,183	-0.48%
2024/05/29	27	525.56	10.1	519.38	527.00	16.9	4,144	0.41%
2024/05/28	2	506.50	1	509.06	502.00	1	4,089	0.02%
2024/05/27	0.1	511.43	0.1	520.00	514.00	0	4,133	0.00%
2024/05/24	2	519.98	4	518.24	512.00	-2	4,197	-0.05%
2024/05/23	2	503.02	8.1	512.10	510.00	-6.1	4,241	-0.14%
2024/05/22	2	506.01	4	508.75	506.00	-2	4,236	-0.05%
2024/05/21	1	502.00	4.1	501.46	500.00	-3.1	4,268	-0.07%
2024/05/20	0	501.50	2.5	503.84	504.00	-2.5	4,270	-0.06%
2024/05/17	2	501.50	4	501.50	499.50	-2	4,271	-0.05%
2024/05/16	5.4	493.32	6.4	494.82	494.50	-1	4,254	-0.02%
2024/05/15	1	466.00	1	468.50	469.50	0	4,164	0.00%
2024/05/14	1	469.00	4.5	468.00	470.00	-3.5	4,316	-0.08%
2024/05/13	1	454.00	0	0.00	454.00	1	4,308	0.02%
2024/05/10	7	461.57	7	462.00	461.50	0	4,318	0.00%
2024/05/09	1	450.00	3	451.50	444.00	-2	4,257	-0.05%
2024/05/08	2	442.00	2	446.75	445.00	0	4,247	0.00%
2024/05/07	4.2	446.12	2	446.00	446.00	2.2	4,223	0.05%
2024/05/06	1	450.50	2.1	454.32	458.50	-1.1	4,185	-0.03%
2024/05/03	10.1	455.43	7	447.86	442.50	3.1	4,140	0.07%
2024/05/02	3	466.83	2	469.50	469.00	1	4,051	0.02%
2024/04/30	4	463.13	3	465.97	461.50	1	3,998	0.02%
2024/04/29	2	453.25	7.1	455.65	447.50	-5.1	3,941	-0.13%
2024/04/26	4.2	422.55	8.2	419.94	428.00	-4	3,879	-0.10%
2024/04/25	4	406.38	4	409.25	401.00	0	3,829	0.00%
2024/04/24	8.3	412.06	6	415.75	412.00	2.3	3,817	0.06%
2024/04/23	3	404.83	2.1	401.27	405.00	0.9	3,785	0.02%
2024/04/22	5.1	388.59	5	385.40	384.50	0.1	3,700	0.00%
2024/04/19	7	398.64	6	401.00	401.00	1	3,676	0.03%
2024/04/18	5.3	405.76	6	407.50	409.00	-0.7	3,640	-0.02%
2024/04/17	6.1	412.14	4	410.25	408.00	2.1	3,619	0.06%
2024/04/16	2.1	419.30	4.4	422.30	416.50	-2.3	3,571	-0.06%
2024/04/15	8.3	441.50	3	431.01	431.00	5.3	3,569	0.15%
2024/04/12	6.1	459.24	1	460.50	456.00	5.1	3,523	0.14%
2024/04/11	1	479.99	1	481.49	473.00	0	3,496	0.00%
2024/04/10	2.1	471.98	4.1	477.90	476.00	-2	3,481	-0.06%
2024/04/09	7	472.48	5	472.53	465.00	2	3,502	0.06%
2024/04/08	1	466.03	0	473.50	466.00	1	3,496	0.03%
2024/04/03	0	452.00	0	0.00	461.00	0	3,473	0.00%
2024/04/02	0	454.67	1	466.00	456.00	-1	3,482	-0.03%
2024/04/01	0	462.00	0.1	465.00	460.50	-0.1	3,484	0.00%
2024/03/29	2	463.75	2	462.00	463.00	0	3,488	0.00%
2024/03/28	1	461.00	1	455.50	458.50	0	3,485	0.00%
2024/03/27	2	458.95	1.1	464.88	453.00	1	3,495	0.03%
2024/03/26	0	465.82	1	469.50	465.50	-1	3,520	-0.03%
2024/03/22	3.8	478.03	3.2	479.37	481.00	0.6	3,568	0.02%
2024/03/21	5	457.50	6.1	455.59	459.00	-1.1	3,514	-0.03%
2024/03/20	5.1	442.37	6	444.42	437.50	-0.9	3,487	-0.03%
2024/03/19	11.2	451.12	9	450.50	444.00	2.2	3,419	0.06%
2024/03/18	12.2	457.63	12	459.67	457.50	0.2	3,448	0.00%
2024/03/15	5.1	455.91	4	457.38	454.00	1.1	3,417	0.03%
2024/03/14	2	465.75	1.3	468.81	465.50	0.7	3,370	0.02%
2024/03/13	4.2	466.23	3.1	465.87	465.00	1.2	3,340	0.04%
2024/03/12	10	476.19	8.1	474.40	475.50	1.9	3,268	0.06%
2024/03/11	5.1	483.95	1	487.00	491.00	4.1	3,173	0.13%
2024/03/08	5.4	493.56	2.1	487.52	491.00	3.3	3,130	0.11%
2024/03/07	2	506.50	0.1	507.00	507.00	1.9	3,057	0.06%
2024/03/06	0	508.00	0	516.00	515.00	0	3,017	0.00%
2024/03/05	0.5	512.50	5	515.00	514.00	-4.5	3,052	-0.15%
2024/03/04	2	509.50	3.1	511.03	508.00	-1.1	3,049	-0.04%
2024/03/01	6.1	507.16	2	509.83	504.00	4.1	3,063	0.13%
2024/02/29	0.1	506.78	4	516.00	519.00	-3.9	3,047	-0.13%
2024/02/27	9.3	509.52	1	505.00	502.00	8.3	2,991	0.28%
2024/02/26	5.5	521.62	3	534.67	520.00	2.5	2,925	0.09%
2024/02/23	4.2	537.60	4	548.73	532.00	0.2	2,864	0.01%
2024/02/22	7.4	533.31	1	535.05	535.00	6.4	2,896	0.22%
2024/02/21	5.1	548.14	0	0.00	547.00	5.1	2,908	0.18%
2024/02/20	1.5	566.38	1	569.00	569.00	0.5	2,895	0.02%
2024/02/19	0	0.00	1.1	566.95	564.00	-1.1	2,893	-0.04%
2024/02/16	0	0.00	6	555.33	558.00	-6	2,919	-0.21%
2024/02/15	10.3	510.95	9	522.44	539.00	1.3	2,918	0.04%
2024/02/05	9.1	545.00	7	543.43	548.00	2.1	2,802	0.08%
2024/02/02	5.2	557.53	7	557.86	562.00	-1.8	2,802	-0.06%
2024/02/01	1.1	539.00	6.1	540.28	542.00	-5	2,774	-0.18%
2024/01/31	1	522.00	8.1	525.53	529.00	-7.1	2,771	-0.26%
2024/01/30	4	515.00	2	517.50	515.00	2	2,776	0.07%
2024/01/29	0	0.00	2	521.48	519.00	-2	2,777	-0.07%
2024/01/26	1	512.01	1	515.00	510.00	0	2,836	0.00%
2024/01/25	6	518.33	1	523.00	513.00	5	2,866	0.17%
2024/01/24	1	518.00	2	521.50	522.00	-1	2,906	-0.03%
2024/01/23	8.1	526.39	1	532.00	522.00	7.1	2,951	0.24%
2024/01/22	2	537.00	9.1	537.62	542.00	-7.1	2,932	-0.24%
2024/01/19	2	512.00	3	516.00	517.00	-1	2,931	-0.03%
2024/01/18	2	504.00	1	504.00	504.00	1	2,936	0.03%
2024/01/17	0	0.00	1	509.00	509.00	-1	2,943	-0.03%
2024/01/15	2	513.50	2	519.50	516.00	0	2,982	0.00%
2024/01/12	3	508.65	2	514.50	510.00	1	3,003	0.03%
2024/01/11	3	512.67	9	520.10	520.00	-6	3,079	-0.20%
2024/01/10	2	510.00	0	0.00	508.00	2	3,179	0.06%
2024/01/09	3	514.00	10	515.40	516.00	-7	3,204	-0.22%
2024/01/08	1	495.00	4	497.00	496.50	-3	3,169	-0.09%
2024/01/05	7	495.07	6	496.67	486.50	1	3,212	0.03%
2024/01/04	4	490.63	2	491.01	491.00	2	3,234	0.06%
2024/01/03	6.1	486.18	7	489.36	490.00	-0.9	3,323	-0.03%
2024/01/02	3.4	500.54	0	0.00	493.50	3.4	3,320	0.10%
2023/12/29	1	521.00	6	515.67	523.00	-5	3,387	-0.15%
2023/12/28	2	524.00	9	523.67	523.00	-7	3,441	-0.20%
2023/12/27	1	514.00	5.1	517.00	519.00	-4.1	3,452	-0.12%
2023/12/26	0	0.00	5.1	508.02	510.00	-5.1	3,468	-0.15%
2023/12/25	1	496.50	5	498.70	498.00	-4	3,499	-0.12%
2023/12/22	5.1	493.06	3.1	500.61	489.50	2	3,541	0.06%
2023/12/21	1.1	491.30	2.2	491.75	488.50	-1.1	3,559	-0.03%
2023/12/20	11.2	496.31	6	494.93	496.00	5.1	3,581	0.14%
2023/12/19	0	0.00	11	513.45	512.00	-11	3,540	-0.31%
2023/12/18	2.1	501.71	3	511.69	514.00	-0.9	3,635	-0.03%
2023/12/15	14.1	516.77	5.1	511.65	506.00	9	3,707	0.24%
2023/12/14	24	531.54	27	536.19	530.00	-3	3,727	-0.08%
2023/12/13	6	518.17	12.1	522.33	533.00	-6.1	3,736	-0.16%
2023/12/12	19	534.53	12	536.83	526.00	7	3,892	0.18%
2023/12/11	11.1	530.37	10	535.80	533.00	1.1	3,971	0.03%
2023/12/08	7	536.29	5	536.00	532.00	2	3,989	0.05%
2023/12/07	7	528.29	1	529.00	528.00	6	3,996	0.15%
2023/12/06	1	533.00	5	534.80	534.00	-4	3,999	-0.10%
2023/12/05	1	525.00	5	527.40	527.00	-4	4,010	-0.10%
2023/12/04	13.1	521.77	1	520.00	521.00	12.1	4,002	0.30%
2023/12/01	1	537.00	3	537.33	536.00	-2	3,966	-0.05%
2023/11/30	8.2	530.96	0	0.00	533.00	8.2	3,986	0.20%
2023/11/29	9.1	539.77	4.1	544.07	538.00	5.1	3,961	0.13%
2023/11/28	2	524.52	3.1	536.21	538.00	-1.1	3,958	-0.03%
2023/11/27	4.1	530.26	1	537.00	527.00	3.1	3,975	0.08%
2023/11/24	4.1	541.73	4	540.25	540.00	0.1	3,990	0.00%
2023/11/22	1	555.02	0	563.87	562.00	1	4,051	0.02%
2023/11/21	1.1	565.71	2	565.00	560.00	-1	4,138	-0.02%
2023/11/20	3	556.33	6.2	554.55	555.00	-3.2	4,199	-0.08%
2023/11/17	2	528.02	3	533.33	532.00	-1	4,224	-0.02%
2023/11/16	3.2	528.36	3	530.00	525.00	0.2	4,391	0.01%
2023/11/15	11	539.64	8.2	543.35	534.00	2.8	4,448	0.06%
2023/11/14	3	525.71	3	533.33	524.00	0	4,446	0.00%
2023/11/13	3.1	536.94	2	536.00	533.00	1.1	4,445	0.02%
2023/11/10	3.1	544.95	4	542.50	545.00	-1	4,466	-0.02%
2023/11/09	0	550.00	0	0.00	554.00	0	4,474	0.00%
2023/11/08	5	556.38	2	555.50	554.00	3	4,497	0.07%
2023/11/07	1	542.01	4.1	542.24	550.00	-3.1	4,517	-0.07%
2023/11/06	4	536.25	7	536.57	535.00	-3	4,513	-0.07%
2023/11/03	4	531.75	7.2	530.59	536.00	-3.2	4,515	-0.07%
2023/11/02	1	509.02	7	514.71	511.00	-6	4,486	-0.13%
2023/11/01	4.1	497.63	3	497.50	497.50	1.1	4,495	0.02%
2023/10/31	13.1	517.26	6	513.40	498.50	7.1	4,477	0.16%
2023/10/30	7	510.00	2	507.00	507.00	5	4,494	0.11%
2023/10/27	4	499.50	2.1	504.31	511.00	1.9	4,596	0.04%
2023/10/26	5.1	497.60	4.1	498.11	491.00	1	4,599	0.02%
2023/10/25	3	509.67	1	512.00	506.00	2	4,607	0.04%
2023/10/24	2.1	503.69	5.1	494.85	511.00	-3	4,658	-0.06%
2023/10/23	2	505.49	9	502.11	500.00	-7	4,629	-0.15%
2023/10/20	5	497.40	7	498.16	507.00	-2	4,629	-0.04%
2023/10/19	6	495.42	4	496.00	496.00	2	4,629	0.04%
2023/10/18	9.2	491.70	10	489.70	484.00	-0.8	4,561	-0.02%
2023/10/17	7	534.99	9	530.22	526.00	-2	4,455	-0.04%
2023/10/16	5	538.79	36.1	534.15	534.00	-31.1	4,464	-0.70%
2023/10/13	6	544.50	8	543.88	545.00	-2	4,475	-0.04%
2023/10/12	11	529.55	2	529.50	530.00	9	4,451	0.20%
2023/10/11	34	546.23	3.1	543.77	536.00	30.9	4,459	0.69%
2023/10/06	6	517.33	7.1	521.32	522.00	-1.1	4,449	-0.02%
2023/10/05	5.1	506.26	17.6	508.46	516.00	-12.5	4,491	-0.28%
2023/10/04	6	482.01	6.2	481.70	490.50	-0.2	4,418	0.00%
2023/10/03	21.1	489.72	4	485.88	482.00	17.1	4,376	0.39%
2023/10/02	6	505.17	3.1	507.13	500.00	2.9	4,381	0.07%
2023/09/28	5	491.40	6	490.42	493.00	-1	4,373	-0.02%
2023/09/27	15.1	478.81	6	481.92	486.50	9.1	4,338	0.21%
2023/09/26	5	488.30	11	487.46	486.50	-6	4,321	-0.14%
2023/09/25	9	482.73	4.3	484.24	481.50	4.7	4,346	0.11%
2023/09/22	10	454.05	10.1	455.71	463.50	0	4,280	0.00%
2023/09/21	12.1	457.27	18.2	459.72	453.50	-6.1	4,243	-0.14%
2023/09/20	14.3	479.12	4	474.63	472.00	10.3	4,159	0.25%
2023/09/19	12.1	511.16	7	511.38	503.00	5.1	4,068	0.13%
2023/09/18	2	495.43	6.1	497.16	493.50	-4.1	4,013	-0.10%
2023/09/15	5.1	491.63	8	496.94	503.00	-2.9	3,993	-0.07%
2023/09/14	5	473.04	3.2	484.40	482.50	1.8	3,783	0.05%
2023/09/13	2	443.49	4	446.13	454.00	-2	3,696	-0.05%
2023/09/12	2	453.25	1	447.50	452.50	1	3,754	0.03%
2023/09/11	1.1	452.00	1	456.50	455.00	0.1	3,806	0.00%
2023/09/08	6.1	459.60	6	459.00	460.50	0.1	3,835	0.00%
2023/09/07	1	469.50	1	470.50	470.00	0	3,850	0.00%
2023/09/06	1	474.50	1.1	473.62	477.00	-0.1	3,856	0.00%
2023/09/05	2	474.25	0	472.83	472.00	2	3,872	0.05%
2023/09/04	1	470.99	1	477.49	470.00	0	3,897	0.00%
2023/09/01	4	466.75	11.2	473.41	470.00	-7.1	3,915	-0.18%
2023/08/31	1.2	486.58	1.1	484.18	478.00	0.1	3,960	0.00%
2023/08/30	5.1	480.07	4	481.87	477.00	1	3,946	0.03%
2023/08/29	4	470.25	4	471.25	473.50	0	4,014	0.00%
2023/08/28	9	481.83	5.1	476.63	480.00	3.9	4,098	0.10%
2023/08/25	17.2	478.32	21	473.60	472.00	-3.8	4,200	-0.09%
2023/08/24	12	501.58	9.2	492.21	514.00	2.8	4,354	0.06%
2023/08/23	3	468.33	4.1	467.62	468.00	-1.1	4,373	-0.02%
2023/08/22	11.3	466.79	5	471.80	473.00	6.3	4,443	0.14%
2023/08/21	4	427.75	9.3	435.43	452.50	-5.3	4,313	-0.12%
2023/08/18	2	413.00	3.2	410.29	411.50	-1.1	4,233	-0.03%
2023/08/17	0	0.00	2.1	400.60	403.00	-2.1	4,169	-0.05%
2023/08/16	1.2	394.57	1	396.00	398.50	0.2	4,153	0.00%
2023/08/14	3	383.33	1.1	390.18	385.00	1.9	4,092	0.05%
2023/08/11	2	379.25	4.2	381.31	384.00	-2.2	4,072	-0.05%
2023/08/10	3.2	366.60	2	365.00	366.00	1.2	4,049	0.03%
2023/08/09	1	397.00	1.1	382.11	380.00	-0.1	4,043	0.00%
2023/08/08	1	391.00	0	0.00	388.00	1	4,040	0.02%
2023/08/07	5	386.10	7.1	387.51	390.00	-2.1	4,026	-0.05%
2023/08/04	1.2	367.15	1	369.50	369.00	0.2	4,003	0.00%
2023/08/02	6.2	373.81	5	366.60	366.00	1.2	3,972	0.03%
2023/08/01	3.1	399.27	1	414.50	394.50	2.1	3,923	0.05%
2023/07/31	3.1	398.32	3.1	389.02	382.00	0	3,883	0.00%
2023/07/28	2	392.00	2.1	391.77	390.00	-0.1	3,855	0.00%
2023/07/27	16.4	381.32	14.1	380.90	382.50	2.4	3,860	0.06%
2023/07/26	3.1	399.77	3	395.50	394.50	0.1	3,816	0.00%
2023/07/25	3	399.67	2.1	399.10	400.00	0.9	3,827	0.02%
2023/07/24	2	401.01	3.3	402.02	401.50	-1.2	3,844	-0.03%
2023/07/20	0.1	382.00	2	383.00	384.00	-1.9	3,846	-0.05%
2023/07/19	2	391.75	9	386.83	385.50	-7	3,832	-0.18%
2023/07/18	3.1	393.76	3	393.67	394.00	0.1	3,837	0.00%
2023/07/17	8	397.44	2.2	393.30	394.50	5.8	3,866	0.15%
2023/07/14	4.5	399.54	4	399.88	403.00	0.5	3,856	0.01%
2023/07/13	1	397.32	3.2	410.99	408.50	-2.2	3,823	-0.06%
2023/07/12	3.3	383.19	6.2	387.46	390.00	-2.9	3,751	-0.08%
2023/07/11	3	368.35	2.2	369.98	369.50	0.8	3,698	0.02%
2023/07/10	2	354.31	1	359.00	357.50	1	3,710	0.03%
2023/07/07	3.2	353.11	4	353.38	351.00	-0.8	3,724	-0.02%
2023/07/06	3.1	363.47	3	362.17	361.00	0.1	3,714	0.00%
2023/07/05	7	367.36	8	373.19	371.00	-1	3,716	-0.03%
2023/07/04	7	368.07	9.1	372.22	370.50	-2.1	3,744	-0.06%
2023/07/03	4	367.00	7.1	372.07	367.50	-3.1	3,823	-0.08%
2023/06/30	2	349.00	8	347.50	349.00	-6	3,800	-0.16%
2023/06/29	1	344.50	1.2	347.46	347.00	-0.2	3,814	-0.01%
2023/06/28	3.1	343.77	2	341.00	341.00	1.1	3,806	0.03%
2023/06/27	2.2	345.32	0	0.00	341.00	2.2	3,837	0.06%
2023/06/26	3	339.00	3	345.33	350.00	0	3,855	0.00%
2023/06/21	10.1	356.99	6	355.08	358.00	4.1	3,852	0.11%
2023/06/19	12	362.79	1.1	359.42	364.50	10.9	3,892	0.28%
2023/06/16	2.3	364.82	12.2	363.87	363.00	-9.9	3,944	-0.25%
2023/06/15	13.2	377.49	2	379.50	382.00	11.2	3,863	0.29%
2023/06/14	2	366.50	2.1	368.54	370.00	-0.1	3,848	0.00%
2023/06/13	1.1	357.94	2.2	359.73	359.00	-1.1	3,862	-0.03%
2023/06/12	1.1	349.00	3.1	347.48	348.50	-2	3,885	-0.05%
2023/06/09	0	343.50	3.2	343.62	343.00	-3.2	3,918	-0.08%
2023/06/08	1.1	342.93	0.1	342.00	339.50	1	3,924	0.02%
2023/06/07	0	353.00	0	0.00	355.50	0	3,913	0.00%
2023/06/06	6.1	356.03	3.5	354.33	354.00	2.6	3,900	0.07%
2023/06/05	0	0.00	6	340.00	345.00	-6	3,859	-0.16%
2023/06/02	7	336.50	5	342.70	343.00	2	3,923	0.05%
2023/06/01	4.2	339.00	0	0.00	342.00	4.2	3,906	0.11%
2023/05/31	0.1	348.00	2.2	361.06	353.00	-2.1	3,799	-0.05%
2023/05/30	14.3	364.57	11	356.31	354.00	3.3	3,669	0.09%
2023/05/29	1	354.00	1.1	357.50	357.50	-0.1	3,442	0.00%
2023/05/26	2	316.50	5.1	324.41	325.00	-3.1	3,339	-0.09%
2023/05/25	1	297.50	0.2	294.00	295.50	0.8	3,219	0.02%
2023/05/24	0.1	282.50	0	0.00	283.00	0.1	3,198	0.00%
2023/05/23	23	287.00	23	288.50	286.00	0	3,196	0.00%
2023/05/22	1.1	282.61	0	0.00	284.00	1.1	3,223	0.03%
2023/05/19	40.1	287.89	39	289.32	291.00	1.1	3,268	0.03%
2023/05/18	0	0.00	0.1	297.50	296.50	-0.1	3,269	0.00%
2023/05/16	0	0.00	0.1	295.00	295.50	-0.1	3,296	0.00%
2023/05/12	1.1	280.07	0	0.00	288.00	1.1	3,317	0.03%
2023/05/11	1.1	280.07	0	0.00	282.00	1.1	3,324	0.03%
2023/05/08	0	294.00	3.1	295.50	295.00	-3.1	3,455	-0.09%
2023/05/05	1.1	293.68	1	288.50	288.50	0.1	3,453	0.00%
2023/05/02	1	299.99	1	299.50	298.00	0	3,532	0.00%
2023/04/28	0	0.00	0.1	299.00	299.00	-0.1	3,573	0.00%
2023/04/26	5	290.50	4	290.88	292.50	1	3,534	0.03%
2023/04/25	12.2	291.10	13	288.04	287.50	-0.8	3,524	-0.02%
2023/04/24	2	294.75	3	297.17	298.50	-1	3,515	-0.03%
2023/04/21	4	293.26	4.2	295.30	295.50	-0.1	3,529	0.00%
2023/04/20	13.3	306.27	10	299.25	298.50	3.3	3,539	0.09%
2023/04/19	0	0.00	0.3	317.00	319.50	-0.3	3,564	-0.01%
2023/04/17	0.1	313.00	0.1	314.00	313.00	0	3,607	0.00%
2023/04/14	1.1	313.45	6	311.58	315.50	-4.9	3,603	-0.14%
2023/04/13	10	304.40	8	304.13	302.50	2	3,577	0.06%
2023/04/12	2	311.50	1	313.50	313.00	1	3,534	0.03%
2023/04/11	1.1	311.03	1	311.00	311.50	0.1	3,507	0.00%
2023/04/10	1	307.50	2.1	308.14	308.50	-1.1	3,486	-0.03%
2023/04/07	7	313.00	4	309.13	309.00	3	3,456	0.09%
2023/04/06	11	310.27	10	311.50	316.50	1	3,429	0.03%
2023/03/31	3	315.33	4	317.74	319.00	-1	3,372	-0.03%
2023/03/30	1	311.00	2.2	311.42	312.00	-1.2	3,328	-0.03%
2023/03/29	1.1	303.65	1	306.50	307.00	0.1	3,311	0.00%
2023/03/28	4	305.88	4	307.75	305.50	0	3,310	0.00%
2023/03/27	7.2	308.74	6	305.83	305.00	1.2	3,252	0.04%
2023/03/24	1	311.50	1	313.54	315.50	0	3,235	0.00%
2023/03/23	1.1	313.40	2	312.50	313.00	-0.9	3,212	-0.03%
2023/03/22	1	309.50	1	312.50	309.50	0	3,218	0.00%
2023/03/21	1	300.50	2	304.49	304.50	-1	3,173	-0.03%
2023/03/20	1.1	292.24	1	294.50	294.50	0.1	3,106	0.00%
2023/03/17	1	293.50	1	295.57	294.50	0	3,121	0.00%
2023/03/16	7	295.00	7	295.36	295.50	0	3,086	0.00%
2023/03/15	2	301.25	2.2	301.69	302.00	-0.1	3,075	0.00%
2023/03/14	3.1	292.66	2	293.25	290.50	1.1	3,042	0.03%
2023/03/13	1.1	292.55	1.1	294.45	300.50	0	3,040	0.00%
2023/03/10	2	302.50	2	298.00	298.00	0	3,085	0.00%
2023/03/09	0	0.00	0.4	305.00	305.50	-0.4	3,062	-0.01%
2023/03/08	1	295.00	1	297.50	300.00	0	3,055	0.00%
2023/03/07	5	308.70	8	308.96	303.50	-3	3,018	-0.10%
2023/03/06	3.1	304.56	2	306.00	305.50	1.1	2,918	0.04%
2023/03/03	0	0.00	1.1	286.45	285.50	-1.1	2,843	-0.04%
2023/03/02	0	0.00	2	284.50	284.50	-2	2,842	-0.07%
2023/03/01	1	283.93	1	279.00	287.50	0	2,824	0.00%
2023/02/24	0	0.00	1.1	287.86	283.00	-1.1	2,805	-0.04%
2023/02/23	0	276.50	0	0.00	283.50	0	2,789	0.00%
2023/02/22	0	0.00	1	275.00	276.00	-1	2,768	-0.04%
2023/02/21	1	274.50	2	277.25	276.50	-1	2,748	-0.04%
2023/02/20	4.1	276.15	3	276.83	276.50	1.1	2,767	0.04%
2023/02/17	4	284.38	5.1	285.50	283.00	-1.1	2,752	-0.04%
2023/02/16	2	279.75	3.2	281.89	283.50	-1.2	2,717	-0.04%
2023/02/15	1	275.50	1	276.50	274.50	0	2,733	0.00%
2023/02/14	2	273.25	4	275.88	277.00	-2	2,755	-0.07%
2023/02/13	3	270.33	2	271.25	271.00	1	2,744	0.04%
2023/02/10	2	269.50	2	273.75	273.50	0	2,749	0.00%
2023/02/09	2.1	272.00	4.1	273.63	274.00	-2	2,725	-0.07%
2023/02/08	0	0.00	3.1	272.83	274.00	-3.1	2,711	-0.11%
2023/02/07	2.2	269.26	13.3	265.72	273.00	-11.1	2,676	-0.42%
2023/02/06	0.1	257.17	12.1	258.04	257.50	-12	2,582	-0.46%
2023/02/03	3	252.17	5	256.00	256.50	-2	2,586	-0.08%
2023/02/02	7.1	253.08	6	255.08	255.50	1.1	2,613	0.04%
2023/02/01	1	247.00	3	249.50	247.50	-2	2,589	-0.08%
2023/01/31	24	245.65	6	244.25	243.50	18	2,693	0.67%
2023/01/30	7	252.07	1	251.50	251.50	6	2,741	0.22%
2023/01/17	0.1	251.00	4	251.63	252.50	-3.9	2,718	-0.14%
2023/01/16	2	247.00	4	247.50	247.50	-2	2,741	-0.07%
2023/01/13	7	247.00	8	245.44	243.00	-1	2,805	-0.04%
2023/01/10	2	253.25	4	254.00	253.00	-2	2,868	-0.07%
2023/01/09	13.2	245.83	7	246.43	248.00	6.2	2,890	0.21%
2023/01/06	1	249.00	5.1	254.74	255.50	-4.1	2,861	-0.14%
2023/01/05	0.1	245.00	1	249.00	248.50	-0.9	2,832	-0.03%
2023/01/04	1	243.00	2	245.00	244.50	-1	2,857	-0.03%
2023/01/03	3	241.83	1	240.00	242.00	2	2,898	0.07%
2022/12/30	1	234.50	1	239.00	234.50	0	2,939	0.00%
2022/12/29	1	232.50	1	233.50	232.50	0	2,965	0.00%
2022/12/28	2	235.00	3	236.83	233.50	-1	3,002	-0.03%
2022/12/26	1.1	232.07	1	236.00	236.50	0.1	3,060	0.00%
2022/12/23	20.3	237.37	12	237.04	237.50	8.3	3,068	0.27%
2022/12/22	1	255.50	2	255.00	254.00	-1	3,072	-0.03%
2022/12/21	2	252.50	3	253.50	253.00	-1	3,119	-0.03%
2022/12/20	8.1	249.20	7	245.86	245.50	1.1	3,137	0.04%
2022/12/19	1	255.50	1	257.00	256.00	0	3,161	0.00%
2022/12/16	3	255.50	1	256.50	255.00	2	3,196	0.06%
2022/12/14	0	0.00	2	255.00	258.00	-2	3,225	-0.06%
2022/12/13	1	251.00	1	254.50	248.00	0	3,252	0.00%
2022/12/12	1	246.50	0	0.00	249.00	1	3,254	0.03%
2022/12/09	5.1	247.08	7	248.43	250.50	-2	3,275	-0.06%
2022/12/08	4	247.63	4	250.00	248.50	0	3,280	0.00%
2022/12/07	12.1	251.63	6	250.25	248.50	6.1	3,304	0.18%
2022/12/06	1	255.50	3	259.50	260.00	-2	3,292	-0.06%
2022/12/05	2	256.25	2	259.25	258.00	0	3,328	0.00%
2022/12/02	14	259.11	10	258.95	259.00	4	3,324	0.12%
2022/12/01	2	273.25	2	273.25	272.00	0	3,289	0.00%
2022/11/30	1	271.00	1	271.50	271.50	0	3,293	0.00%
2022/11/24	2	268.00	11	266.27	269.00	-9	3,562	-0.25%
2022/11/23	0	0.00	1	263.00	262.50	-1	3,573	-0.03%
2022/11/22	10	262.00	3	260.00	260.50	7	3,583	0.20%
2022/11/21	1	257.00	0	0.00	256.50	1	3,605	0.03%
2022/11/18	2	263.00	0	0.00	259.50	2	3,626	0.06%
2022/11/17	6	261.33	4	260.25	259.00	2	3,623	0.06%
2022/11/16	1	255.50	4	261.00	261.00	-3	3,640	-0.08%
2022/11/14	4	255.13	1	256.50	254.00	3	3,714	0.08%
2022/11/11	0	0.00	3	257.67	261.50	-3	3,722	-0.08%
2022/11/10	10	243.70	7	243.29	245.00	3	3,719	0.08%
2022/11/04	1	246.50	0	0.00	250.00	1	3,884	0.03%
2022/11/03	0	0.00	8	241.63	247.50	-8	3,976	-0.20%
2022/11/02	1	242.50	1	242.00	242.50	0	4,126	0.00%
2022/10/31	6	241.50	0	0.00	243.00	6	4,199	0.14%
2022/10/28	7	237.93	8	238.25	237.00	-1	4,211	-0.02%
2022/10/27	3	230.17	6	230.75	233.00	-3	4,199	-0.07%
2022/10/26	3	212.83	2	210.75	215.50	1	4,112	0.02%
2022/10/24	1	224.00	2	229.50	225.50	-1	4,046	-0.02%
2022/10/21	3	226.83	2	227.25	225.00	1	4,049	0.02%
2022/10/20	6	230.67	5	233.10	233.00	1	3,988	0.03%
2022/10/19	5	243.60	2	243.50	241.50	3	3,927	0.08%
2022/10/18	1	251.50	1	249.00	249.00	0	3,927	0.00%
2022/10/17	12	241.04	11	243.95	243.50	1	3,930	0.03%
2022/10/14	4	254.75	4	250.25	247.50	0	3,904	0.00%
2022/10/13	9	258.56	7	254.57	254.50	2	3,949	0.05%
2022/10/12	8	261.94	4	263.63	266.50	4	3,958	0.10%
2022/10/11	2	270.25	3	274.33	270.50	-1	4,026	-0.02%
2022/10/07	7	286.79	6	286.83	286.00	1	4,122	0.02%
2022/10/06	0	0.00	7	289.00	289.00	-7	4,192	-0.17%
2022/10/05	2	285.25	2	289.25	285.00	0	4,216	0.00%
2022/10/04	27	280.26	22	280.45	283.00	5	4,204	0.12%
2022/09/28	17	267.97	12	265.63	262.00	5	4,255	0.12%
2022/09/27	5	278.10	7	278.00	279.50	-2	4,293	-0.05%
2022/09/26	4	271.63	20	274.53	274.00	-16	4,334	-0.37%
2022/09/23	5	281.70	5	283.30	282.50	0	4,354	0.00%
2022/09/22	1	286.50	0	0.00	287.00	1	4,354	0.02%
2022/09/21	2	282.75	2	284.50	282.50	0	4,325	0.00%
2022/09/20	0	0.00	3	288.67	290.50	-3	4,318	-0.07%
2022/09/19	1	278.00	3	279.17	281.00	-2	4,303	-0.05%
2022/09/16	2	283.00	3	285.17	284.00	-1	4,308	-0.02%
2022/09/15	36	285.81	36	287.11	284.50	0	4,320	0.00%
2022/09/14	24	283.77	28	283.93	286.50	-4	4,323	-0.09%
2022/09/13	19	280.58	15	281.30	280.00	4	4,351	0.09%
2022/09/12	1	284.50	6	284.83	284.50	-5	4,375	-0.11%
2022/09/08	3	268.17	11.1	270.40	270.50	-8.1	4,355	-0.19%
2022/09/07	1	262.50	1	264.00	264.00	0	4,400	0.00%
2022/09/06	8.1	262.43	9	263.39	262.00	-0.9	4,402	-0.02%
2022/09/05	4	262.75	4	266.25	263.50	0	4,415	0.00%
2022/09/02	11	260.55	30	261.55	262.00	-19	4,416	-0.43%
2022/09/01	20	264.23	8	265.50	266.00	12	4,397	0.27%
2022/08/31	5	281.10	3	283.00	283.50	2	4,318	0.05%
2022/08/30	2	283.25	5	284.20	286.50	-3	4,326	-0.07%
2022/08/29	4	274.75	4	276.75	276.00	0	4,320	0.00%
2022/08/26	5	285.80	3	286.50	285.50	2	4,329	0.05%
2022/08/25	3	287.00	7	283.43	287.50	-4	4,301	-0.09%
2022/08/24	5	274.10	5	275.40	273.50	0	4,281	0.00%
2022/08/23	2	277.00	3	276.00	275.50	-1	4,345	-0.02%
2022/08/22	5	275.80	3	278.67	276.50	2	4,363	0.05%
2022/08/19	13	287.04	16	284.59	283.00	-3	4,345	-0.07%
2022/08/18	4	283.25	4.2	283.86	285.50	-0.2	4,319	0.00%
2022/08/17	0.2	279.50	2	281.50	284.50	-1.8	4,295	-0.04%
2022/08/16	7	276.29	9	278.22	279.50	-2	4,266	-0.05%
2022/08/15	0	0.00	4	277.63	279.00	-4	4,245	-0.09%
2022/08/12	6	274.50	44	276.41	276.50	-38	4,229	-0.90%
2022/08/11	11	273.50	11	274.45	278.50	0	4,182	0.00%
2022/08/10	3	275.83	1	281.00	280.00	2	4,086	0.05%
2022/08/09	17	273.15	15.2	275.77	280.00	1.8	4,026	0.05%
2022/08/08	4	264.38	10	264.55	261.50	-6	3,890	-0.15%
2022/08/05	1	256.50	2	260.00	257.50	-1	3,908	-0.03%
2022/08/04	11	254.41	21	255.50	253.50	-10	3,902	-0.26%
2022/08/03	10	254.50	9	255.44	253.00	1	3,920	0.03%
2022/08/01	5	250.30	16	249.78	253.00	-11	3,874	-0.28%
2022/07/29	12	248.96	7	247.79	248.00	5	3,836	0.13%
2022/07/28	7	249.71	9	250.17	248.00	-2	3,806	-0.05%
2022/07/27	2	243.00	0	0.00	247.00	2	3,783	0.05%
2022/07/26	18	244.03	9	245.39	245.00	9	3,796	0.24%
2022/07/25	2	247.50	3	249.17	249.50	-1	3,862	-0.03%
2022/07/22	3	247.50	4	247.75	248.00	-1	3,843	-0.03%
2022/07/21	4	254.63	5.2	254.40	250.50	-1.2	3,835	-0.03%
2022/07/20	12	253.79	10	253.85	253.50	2	3,806	0.05%
2022/07/19	4	258.75	5	258.70	260.00	-1	3,716	-0.03%
2022/07/18	4	258.88	5.3	260.74	265.00	-1.3	3,680	-0.03%
2022/07/15	5	248.00	5.1	248.17	247.00	-0.1	3,565	0.00%
2022/07/14	4	237.88	7	243.00	249.00	-3	3,427	-0.09%
2022/07/13	0	0.00	5	230.30	232.50	-5	3,315	-0.15%
2022/07/12	7.2	211.14	5	211.70	211.50	2.2	3,264	0.07%
2022/07/11	3	223.33	2	222.00	222.00	1	3,241	0.03%
2022/07/08	1	231.50	1.1	230.10	230.00	-0.1	3,219	0.00%
2022/07/07	4	215.50	5	218.90	222.00	-1	3,187	-0.03%
2022/07/06	3	209.33	2	210.25	208.00	1	3,143	0.03%
2022/07/05	1	208.00	2	209.25	213.00	-1	3,143	-0.03%
2022/07/04	2	201.00	8	206.31	204.00	-6	3,091	-0.19%
2022/07/01	1	215.00	1	215.00	215.00	0	3,064	0.00%
2022/06/30	1	237.00	3	239.67	238.50	-2	3,091	-0.06%
2022/06/28	2	240.25	1	240.50	240.50	1	3,220	0.03%
2022/06/24	2	242.00	1	246.50	242.50	1	3,276	0.03%
2022/06/23	7.1	242.51	6	243.50	240.00	1.1	3,322	0.03%
2022/06/22	2	245.50	3	248.00	245.00	-1	3,343	-0.03%
2022/06/21	7	246.28	7	247.29	252.00	0	3,319	0.00%
2022/06/20	2	234.25	9	233.94	233.50	-7	3,270	-0.21%
2022/06/17	6	231.67	2	228.00	227.50	4	3,246	0.12%
2022/06/16	21	246.90	21	248.36	242.50	0	3,236	0.00%
2022/06/15	1	239.50	2	241.25	240.00	-1	3,225	-0.03%
2022/06/14	3	241.33	3	237.67	238.00	0	3,205	0.00%
2022/06/13	1	238.00	0	0.00	236.00	1	3,179	0.03%
2022/06/10	2	241.50	4.2	241.00	242.00	-2.2	3,147	-0.07%
2022/06/09	2	229.00	0.2	232.00	234.00	1.8	3,082	0.06%
2022/06/08	2.1	228.05	1.3	229.00	228.50	0.8	3,056	0.03%
2022/06/06	4	219.63	2	219.75	219.50	2	3,022	0.07%
2022/06/02	1.1	223.25	2	226.00	226.00	-0.9	3,053	-0.03%
2022/06/01	2	226.00	1	228.50	225.50	1	3,085	0.03%
2022/05/31	1.2	221.33	3.2	228.25	232.00	-2	3,083	-0.06%
2022/05/30	3.1	218.15	5.3	218.65	217.50	-2.2	3,010	-0.07%
2022/05/27	5	209.10	5	209.00	208.00	0	2,958	0.00%
2022/05/26	11.3	210.78	9	210.89	206.00	2.3	2,945	0.08%
2022/05/25	8.1	210.50	8	212.13	213.00	0.1	2,900	0.00%
2022/05/24	2.2	214.80	2	213.50	211.00	0.2	2,893	0.01%
2022/05/23	4	215.63	2	215.50	213.50	2	2,867	0.07%
2022/05/20	5	221.30	4	220.38	218.50	1	2,851	0.04%
2022/05/19	4	231.13	20	225.35	225.00	-16	2,826	-0.57%
2022/05/18	2.1	229.50	1	230.00	230.00	1.1	2,793	0.04%
2022/05/17	6	227.00	1	229.50	225.50	5	2,778	0.18%
2022/05/16	1.1	234.19	2.3	235.56	235.50	-1.2	2,751	-0.04%
2022/05/13	1.1	225.17	2.5	231.77	234.50	-1.4	2,716	-0.05%
2022/05/12	1.1	225.04	7.1	223.85	223.50	-6	2,661	-0.23%
2022/05/11	0.1	217.00	4	216.50	219.00	-3.9	2,615	-0.15%
2022/05/10	17	208.09	0	0.00	207.00	17	2,550	0.67%
2022/05/09	1	218.50	1	218.50	218.50	0	2,507	0.00%
2022/05/05	0	0.00	13.2	234.01	232.00	-13.2	2,546	-0.52%
2022/05/04	3	233.50	3.2	233.50	234.00	-0.2	2,563	-0.01%
2022/05/03	10	230.50	12	232.38	232.50	-2	2,599	-0.08%
2022/04/29	57.2	229.56	60.3	231.62	233.00	-3.1	2,580	-0.12%
2022/04/28	0.1	220.50	0	0.00	219.50	0.1	2,516	0.00%
2022/04/27	3	213.33	3	214.50	215.50	0	2,506	0.00%
2022/04/26	2.1	215.65	1	219.00	221.00	1.1	2,477	0.04%
2022/04/25	1.1	212.36	2	212.50	211.00	-0.9	2,459	-0.04%
2022/04/22	1	221.50	0	0.00	221.50	1	2,457	0.04%
2022/04/15	1	224.00	11	224.14	224.00	-10	2,546	-0.39%
2022/04/14	1	220.00	1	223.50	226.00	0	2,548	0.00%
2022/04/13	1.2	221.76	3	221.33	222.00	-1.8	2,556	-0.07%
2022/04/12	10.1	214.53	9	216.56	215.00	1.1	2,581	0.04%
2022/04/11	11.6	219.40	11	216.50	216.50	0.6	2,554	0.02%
2022/04/08	5	227.30	0	0.00	226.00	5	2,506	0.20%
2022/04/07	6	231.58	1.5	232.40	231.00	4.5	2,473	0.18%
2022/04/06	13.4	232.78	4	237.25	238.50	9.4	2,426	0.39%
2022/04/01	3.3	227.70	7	229.79	230.00	-3.7	2,349	-0.16%
2022/03/31	16	224.44	19.6	224.98	222.50	-3.6	2,269	-0.16%
2022/03/30	0	0.00	2	212.25	215.00	-2	2,168	-0.09%
2022/03/28	6.3	200.56	5.3	200.61	204.00	1	2,099	0.05%
2022/03/25	9	209.56	5	203.50	203.00	4	2,039	0.20%
2022/03/24	0.3	216.50	0	0.00	215.50	0.3	2,027	0.01%
2022/03/23	1	215.50	0	0.00	216.50	1	2,142	0.05%
2022/03/22	7	218.50	0	0.00	217.50	7	2,206	0.32%
2022/03/21	6	219.00	2	219.00	219.00	4	2,182	0.18%
2022/03/18	3	222.33	0	0.00	216.00	3	2,155	0.14%
2022/03/17	0	0.00	2	234.75	236.50	-2	2,075	-0.10%
2022/03/16	2	222.25	1	223.50	219.50	1	2,058	0.05%
2022/03/15	22	220.89	19	223.00	219.00	3	2,057	0.15%
2022/03/14	63	228.84	62	229.88	229.50	1	2,053	0.05%
2022/03/11	1	237.00	2	237.00	234.50	-1	2,066	-0.05%
2022/03/10	3	234.00	4	236.38	235.50	-1	2,052	-0.05%
2022/03/09	3	228.67	1	229.50	228.00	2	2,062	0.10%
2022/03/08	2.2	230.18	1	228.00	226.50	1.2	2,055	0.06%
2022/03/07	1	237.50	2	244.25	237.00	-1	2,008	-0.05%
2022/03/04	4	255.50	0	0.00	253.50	4	1,993	0.20%
2022/03/03	26	263.67	26	265.48	267.00	0	1,983	0.00%
2022/03/02	14	263.04	14	264.50	262.00	0	1,978	0.00%
2022/03/01	0	0.00	1	267.00	267.00	-1	1,977	-0.05%
2022/02/25	4	253.25	2	252.00	252.00	2	1,983	0.10%
2022/02/24	2	257.00	1	254.50	254.50	1	1,984	0.05%
2022/02/22	1	264.50	1	262.00	262.00	0	1,979	0.00%
2022/02/21	1	266.50	1	272.00	273.00	0	1,976	0.00%
2022/02/18	1	273.00	1	274.50	275.00	0	1,995	0.00%
2022/02/16	2	270.25	2	273.50	274.00	0	2,073	0.00%
2022/02/10	2.3	271.40	2	272.50	274.50	0.3	2,191	0.01%
2022/02/08	0	0.00	2	261.00	260.50	-2	2,355	-0.08%
2022/02/07	1	258.00	0	259.00	258.50	1	2,385	0.04%
2022/01/26	1	268.50	1	265.50	265.00	0	2,383	0.00%
2022/01/25	12	271.18	15.8	274.56	274.50	-3.7	2,383	-0.16%
2022/01/20	1	265.50	0	0.00	263.50	1	2,366	0.04%
2022/01/17	1	266.00	0	0.00	270.50	1	2,413	0.04%
2022/01/14	11	261.05	12	262.54	260.00	-1	2,403	-0.04%
2022/01/13	0	0.00	2.4	261.74	266.00	-2.4	2,411	-0.10%
2022/01/12	1	255.00	1	256.50	255.50	0	2,397	0.00%
2022/01/11	1	260.50	4	257.50	257.50	-3	2,399	-0.13%
2022/01/10	14	258.79	17	264.03	262.50	-3	2,433	-0.12%
2022/01/07	10	265.15	1	259.00	259.00	9	2,419	0.37%
2022/01/06	2	266.00	9	267.83	266.00	-7	2,412	-0.29%
2022/01/05	2.2	268.92	4	271.13	274.00	-1.8	2,402	-0.07%
2022/01/04	0	265.00	1	266.00	266.50	-1	2,379	-0.04%
2022/01/03	1	261.00	1	261.00	261.00	0	2,390	0.00%
2021/12/30	0	261.00	0	0.00	260.00	0	2,441	0.00%
2021/12/29	1	260.00	0	0.00	259.50	1	2,481	0.04%
2021/12/28	0	0.00	1	263.00	262.00	-1	2,489	-0.04%
2021/12/27	10	260.00	0	0.00	259.50	10	2,513	0.40%
2021/12/24	1	259.00	5	259.00	259.00	-4	2,570	-0.16%
2021/12/23	1	263.50	3.1	262.29	260.00	-2.1	2,581	-0.08%
2021/12/22	5	257.80	2	262.50	257.50	3	2,586	0.12%
2021/12/21	0.2	260.50	0	0.00	259.00	0.2	2,577	0.01%
2021/12/20	3.2	258.38	1	262.00	260.50	2.2	2,571	0.09%
2021/12/17	7.1	259.42	4	259.25	257.50	3.1	2,517	0.12%
2021/12/16	8	277.49	2	278.00	275.50	6	2,396	0.25%
2021/12/10	2	304.00	0	0.00	304.00	2	2,367	0.08%
2021/12/09	0	0.00	1	301.00	302.50	-1	2,357	-0.04%
2021/12/08	0	0.00	1.1	296.18	296.50	-1.1	2,340	-0.05%
2021/12/07	0	0.00	2	290.01	293.00	-2	2,344	-0.09%
2021/12/06	0	0.00	1	279.58	283.50	-1	2,327	-0.04%
2021/12/03	3	278.33	0	0.00	277.00	3	2,331	0.13%
2021/12/02	1	286.48	0	0.00	284.00	1	2,346	0.04%
2021/12/01	1	292.00	12	289.96	295.00	-11	2,345	-0.47%
2021/11/29	1	294.50	0.3	289.19	290.50	0.7	2,421	0.03%
2021/11/26	1.3	301.70	1	304.50	299.50	0.3	2,441	0.01%
2021/11/24	2	310.50	0	302.50	300.00	2	2,499	0.08%
2021/11/23	0.1	293.50	0	0.00	295.00	0.1	2,487	0.00%
2021/11/22	1	289.50	1	293.00	292.00	0	2,494	0.00%
2021/11/18	0	0.00	0	292.50	294.00	0	2,522	0.00%
2021/11/17	0	0.00	1	300.00	291.50	-1	2,529	-0.04%
2021/11/16	3	295.50	7	291.93	292.00	-4	2,524	-0.16%
2021/11/15	2	280.25	0	0.00	280.50	2	2,528	0.08%
2021/11/12	4	279.88	2	284.25	288.00	2	2,546	0.08%
2021/11/11	1	291.00	0	0.00	291.00	1	2,594	0.04%
2021/11/10	10	295.60	6	294.25	296.00	4	2,694	0.15%
2021/11/09	2	288.00	2	286.00	290.00	0	2,683	0.00%
2021/11/08	3	283.83	17.2	280.73	282.50	-14.2	2,649	-0.54%
2021/11/05	29	292.05	9	285.40	283.00	20	2,581	0.77%
2021/11/04	15	272.13	15	266.70	271.50	0	2,454	0.00%
2021/11/03	0.2	262.00	2	261.50	260.50	-1.8	2,403	-0.08%
2021/11/01	0	0.00	1	252.00	252.00	-1	2,332	-0.04%
2021/10/29	1	243.50	0	0.00	243.50	1	2,304	0.04%
2021/10/28	0	0.00	1	248.50	248.00	-1	2,289	-0.04%
2021/10/27	0	0.00	1	252.50	250.00	-1	2,296	-0.04%
2021/10/26	0	0.00	0	246.00	245.00	0	2,259	0.00%
2021/10/22	1	236.00	1	241.00	240.50	0	2,251	0.00%
2021/10/21	1	237.50	0	0.00	236.50	1	2,254	0.04%
2021/10/19	1	241.00	0	0.00	241.00	1	2,240	0.04%
2021/10/18	5	234.90	2	242.50	233.00	3	2,218	0.14%
2021/10/15	2	244.00	2	247.50	245.00	0	2,169	0.00%
2021/10/13	0	0.00	0	255.00	255.50	0	2,141	0.00%
2021/10/08	0	257.00	0	0.00	257.50	0	2,142	0.00%
2021/10/07	0	0.00	1	248.00	250.50	-1	2,169	-0.05%
2021/10/06	19	233.52	18	229.81	229.00	1	2,148	0.05%
2021/10/04	0	0.00	3	248.00	247.50	-3	2,115	-0.14%
2021/10/01	4	254.00	4	254.75	254.00	0	2,096	0.00%
2021/09/30	0	0.00	10	262.00	263.00	-10	2,062	-0.48%
2021/09/29	1	263.00	0	0.00	262.00	1	2,068	0.05%
2021/09/28	1	266.50	1	268.00	267.50	0	2,053	0.00%
2021/09/27	1	275.00	0	0.00	271.50	1	2,067	0.05%
2021/09/24	0	0.00	0	273.50	274.50	0	2,074	0.00%
2021/09/22	0	0.00	1	268.50	269.50	-1	2,103	-0.05%
2021/09/16	1	268.50	1	268.00	268.00	0	2,139	0.00%
2021/09/15	0	272.50	0	0.00	269.50	0	2,125	0.00%
2021/09/10	2	271.00	2	273.75	276.00	0	2,171	0.00%
2021/09/08	2	274.01	2	273.00	273.00	0	2,199	0.00%
2021/09/07	11	273.91	21	275.71	278.00	-10	2,192	-0.46%
2021/09/03	2	280.00	3	282.33	283.00	-1	2,162	-0.05%
2021/09/02	47	288.05	37	287.27	285.00	10	2,142	0.47%
2021/09/01	27	277.37	27	278.85	280.00	0	2,075	0.00%
2021/08/31	2	273.75	0	0.00	280.50	2	2,057	0.10%
2021/08/26	3	286.00	3	287.83	288.00	0	2,027	0.00%
2021/08/25	0	0.00	6	295.00	293.50	-6	2,015	-0.30%
2021/08/19	0	0.00	2	286.25	289.00	-2	2,032	-0.10%
2021/08/18	1	275.50	1	279.49	286.00	0	1,989	0.00%
2021/08/17	28	263.98	30	265.92	271.00	-2	1,944	-0.10%
2021/08/16	4.1	270.34	3	272.17	267.50	1.1	1,860	0.06%
2021/08/13	2	304.24	1	297.00	297.00	1	1,757	0.06%
2021/08/11	1	322.00	1	325.00	325.00	0	1,752	0.00%
2021/08/10	1	326.00	2	328.00	327.50	-1	1,798	-0.06%
2021/08/09	2	319.50	1	322.50	325.50	1	1,833	0.05%
2021/08/06	5	333.10	5	333.10	332.50	0	1,869	0.00%
2021/08/05	0	0.00	1	333.50	333.00	-1	1,897	-0.05%
2021/08/04	0	0.00	3	333.50	332.00	-3	1,975	-0.15%
2021/08/03	1	327.00	1	329.00	331.50	0	2,034	0.00%
2021/08/02	3	316.67	3	320.67	323.00	0	2,039	0.00%
2021/07/30	4	327.38	2	326.00	326.00	2	2,028	0.10%
2021/07/29	1	332.00	2	335.25	335.50	-1	2,052	-0.05%
2021/07/28	6	329.42	6	328.25	327.50	0	2,071	0.00%
2021/07/27	10	334.80	10	336.15	335.50	0	2,111	0.00%
2021/07/23	9	336.06	9	337.67	337.50	0	2,227	0.00%
2021/07/22	24	342.69	24	344.96	341.00	0	2,263	0.00%
2021/07/21	2	344.75	2	347.25	341.50	0	2,280	0.00%
2021/07/20	10	343.70	10	344.00	343.00	0	2,348	0.00%
2021/07/19	3	339.50	5	340.20	340.00	-2	2,418	-0.08%
2021/07/16	0	347.00	0	350.00	350.00	0	2,433	0.00%
2021/07/15	1	335.00	1	339.50	347.00	0	2,427	0.00%
2021/07/14	12	334.66	12	335.29	335.00	0	2,413	0.00%
2021/07/13	1	347.99	1	350.00	349.50	0	2,365	0.00%
2021/07/12	4	333.25	4.1	337.92	342.00	-0.1	2,350	0.00%
2021/07/09	3	330.00	4	332.50	331.00	-1	2,343	-0.04%
2021/07/08	2	328.00	2	330.25	334.50	0	2,343	0.00%
2021/07/07	4	327.75	4	330.38	332.50	0	2,341	0.00%
2021/07/06	7	335.00	7	335.36	334.50	0	2,335	0.00%
2021/07/05	10	323.45	10	325.35	328.00	0	2,326	0.00%
2021/07/02	10	325.51	11	328.18	326.00	-1	2,336	-0.04%
2021/07/01	12	321.53	13	320.96	320.00	-1	2,326	-0.04%
2021/06/30	35	329.17	37	330.96	330.50	-2	2,332	-0.09%
2021/06/29	11	330.23	13	331.35	330.00	-2	2,346	-0.09%
2021/06/28	1	329.50	1	335.00	331.00	0	2,359	0.00%
2021/06/25	5	330.30	8.1	330.25	331.00	-3.1	2,351	-0.13%
2021/06/24	2	316.50	3	314.83	314.00	-1	2,336	-0.04%
2021/06/23	6	309.58	7	311.86	315.50	-1	2,356	-0.04%
2021/06/22	2	297.50	1	298.50	300.00	1	2,334	0.04%
2021/06/21	1	297.00	1	297.50	298.00	0	2,330	0.00%
2021/06/18	0	0.00	1	296.50	295.00	-1	2,332	-0.04%
2021/06/16	2	294.50	2	297.00	295.00	0	2,380	0.00%
2021/06/15	2	296.25	2	296.26	298.00	0	2,394	0.00%
2021/06/11	0	0.00	0.1	296.50	295.00	-0.1	2,397	0.00%
2021/06/10	3	290.00	2	291.75	292.50	1	2,385	0.04%
2021/06/09	1	281.50	1	283.50	288.00	0	2,374	0.00%
2021/06/08	2	285.50	1	287.00	286.50	1	2,395	0.04%
2021/06/07	0	0.00	2	293.75	293.50	-2	2,389	-0.08%
2021/06/03	9	293.06	5	294.00	293.00	4	2,386	0.17%
2021/06/02	12	300.88	12	300.29	297.00	0	2,386	0.00%
2021/06/01	2	306.00	1	308.00	306.50	1	2,409	0.04%
2021/05/31	1	296.50	1.2	299.39	307.50	-0.2	2,444	-0.01%
2021/05/28	0	0.00	0.1	293.50	293.00	-0.1	2,461	0.00%
2021/05/27	0	0.00	1.2	295.03	295.00	-1.2	2,474	-0.05%
2021/05/25	0	0.00	0.2	308.50	303.00	-0.2	2,480	-0.01%
2021/05/24	1	306.00	1.3	306.00	307.50	-0.3	2,495	-0.01%
2021/05/19	1.1	302.69	1	300.00	295.50	0.1	2,514	0.00%
2021/05/18	0.1	278.50	4.5	290.21	295.00	-4.4	2,508	-0.17%
2021/05/17	2	264.25	2	266.50	273.00	0	2,543	0.00%
2021/05/14	8	271.81	9	273.22	271.50	-1	2,526	-0.04%
2021/05/13	0	0.00	1	267.00	269.50	-1	2,518	-0.04%
2021/05/12	7.2	264.21	8.1	265.73	264.00	-0.9	2,521	-0.04%
2021/05/11	7.2	264.41	5	263.90	259.00	2.2	2,508	0.09%
2021/05/10	14.1	288.31	17	287.65	285.50	-2.9	2,507	-0.12%
2021/05/07	9	291.83	5	292.50	290.00	4	2,573	0.16%
2021/05/06	8	290.13	8	292.38	291.00	0	2,615	0.00%
2021/05/05	12.1	295.31	16	294.34	291.00	-3.9	2,610	-0.15%
2021/05/04	11	312.41	13	303.00	303.00	-2	2,622	-0.08%
2021/05/03	7	310.36	6	313.17	315.50	1	2,602	0.04%
2021/04/29	6	317.17	12.8	311.67	318.00	-6.8	2,589	-0.26%
2021/04/28	0	0.00	15.3	303.77	303.50	-15.3	2,564	-0.60%
2021/04/27	0	0.00	0	295.50	296.00	0	2,537	0.00%
2021/04/26	3	290.67	3	291.33	296.00	0	2,519	0.00%
2021/04/23	0	290.00	11.8	285.44	291.50	-11.8	2,478	-0.48%
2021/04/22	8.1	276.09	9	277.89	275.00	-0.9	2,455	-0.04%
2021/04/21	4	273.13	4	271.75	271.00	0	2,467	0.00%
2021/04/20	1	273.00	1	275.00	276.00	0	2,521	0.00%
2021/04/19	2	274.25	2	274.25	273.50	0	2,552	0.00%
2021/04/16	0	0.00	0.2	274.43	275.50	-0.2	2,599	-0.01%
2021/04/15	2	266.00	2	267.00	267.50	0	2,614	0.00%
2021/04/14	1	267.00	1	266.00	266.00	0	2,639	0.00%
2021/04/13	2	268.75	4	269.25	266.00	-2	2,667	-0.07%
2021/04/12	9.1	272.84	8	270.94	270.50	1.1	2,705	0.04%
2021/04/09	1	279.00	2.2	280.68	279.50	-1.2	2,726	-0.04%
2021/04/08	6	278.00	8	279.38	277.00	-2	2,749	-0.07%
2021/04/07	0	0.00	2	280.00	279.50	-2	2,769	-0.07%
2021/04/06	3	274.83	2	276.75	276.00	1	2,788	0.04%
2021/04/01	2	280.00	1	283.00	275.50	1	2,819	0.04%
2021/03/31	5	280.00	0	0.00	276.00	5	2,780	0.18%
2021/03/29	3	273.50	5	275.70	279.50	-2	2,751	-0.07%
2021/03/26	15	264.83	16.1	268.24	268.00	-1.1	2,712	-0.04%
2021/03/25	4	263.00	3	265.17	270.00	1	2,731	0.04%
2021/03/24	1	267.50	0	0.00	268.00	1	2,767	0.04%
2021/03/23	1	266.00	1	269.00	269.00	0	2,872	0.00%
2021/03/22	23.1	266.85	21	267.95	266.00	2.1	2,934	0.07%
2021/03/19	2	272.00	2	273.50	273.50	0	2,968	0.00%
2021/03/18	1	262.00	2.1	264.67	262.50	-1.1	2,976	-0.04%
2021/03/17	1	261.00	1	264.00	265.50	0	3,033	0.00%
2021/03/16	1	264.50	0	0.00	265.50	1	3,090	0.03%
2021/03/15	5	259.70	5	262.60	262.00	0	3,097	0.00%
2021/03/12	4	258.63	12	261.29	262.50	-8	3,119	-0.26%
2021/03/11	7	253.57	2	255.00	254.50	5	3,118	0.16%
2021/03/10	5	254.90	4	255.00	253.50	1	3,142	0.03%
2021/03/09	0.1	252.00	3	251.17	251.00	-2.9	3,191	-0.09%
2021/03/08	1.1	259.59	0	0.00	259.50	1.1	3,193	0.03%
2021/03/05	3.1	248.39	3	250.00	256.00	0.1	3,199	0.00%
2021/03/04	7.1	257.50	7.3	256.60	256.50	-0.2	3,226	-0.01%
2021/03/03	14.3	262.12	11	263.45	265.50	3.3	3,217	0.10%
2021/03/02	2	267.50	3	268.50	266.50	-1	3,233	-0.03%
2021/02/26	4	261.75	3	262.83	262.50	1	3,256	0.03%
2021/02/25	2	271.25	2	272.00	272.00	0	3,213	0.00%
2021/02/24	3	272.50	1	270.00	268.50	2	3,235	0.06%
2021/02/23	1	271.50	1	272.00	272.00	0	3,214	0.00%
2021/02/22	11	276.32	2	277.50	274.00	9	3,237	0.28%
2021/02/19	1	276.00	1	277.00	275.50	0	3,242	0.00%
2021/02/18	21	275.31	22	277.07	275.50	-1	3,284	-0.03%
2021/02/17	6.2	262.73	5.2	266.98	269.50	1	3,328	0.03%
2021/02/05	1.2	272.63	1	274.50	271.50	0.2	3,289	0.01%
2021/02/04	7.1	272.58	1	275.00	272.00	6.1	3,393	0.18%
2021/02/03	3	284.33	1	281.50	280.50	2	3,374	0.06%
2021/02/02	1	282.50	6	289.67	293.00	-5	3,375	-0.15%
2021/02/01	0	0.00	2	275.00	275.00	-2	3,318	-0.06%
2021/01/29	2	272.75	1	275.00	269.50	1	3,276	0.03%
2021/01/28	4	273.50	1	274.00	273.00	3	3,204	0.09%
2021/01/26	1.2	295.41	6	295.08	291.00	-4.9	3,141	-0.15%
2021/01/25	1	288.50	3.1	294.40	288.50	-2.1	3,110	-0.07%
2021/01/22	1.1	292.90	6	292.08	291.50	-5	3,099	-0.16%
2021/01/21	6	285.50	2	289.00	285.50	4	3,077	0.13%
2021/01/20	0.2	283.00	0	0.00	281.00	0.2	3,043	0.01%
2021/01/19	3	281.83	1	282.50	283.00	2	3,043	0.07%
2021/01/18	4	276.63	2	280.75	282.00	2	3,062	0.07%
2021/01/15	13.5	281.12	12	278.00	277.00	1.5	3,093	0.05%
2021/01/14	10	284.00	1	284.50	282.50	9	3,070	0.29%
2021/01/13	6.1	289.22	8	290.75	291.50	-1.9	3,042	-0.06%
2021/01/12	15	289.40	13	287.88	287.00	2	2,984	0.07%
2021/01/11	11	293.86	2	294.00	294.00	9	2,963	0.30%
2021/01/08	1	293.00	0	0.00	291.50	1	2,923	0.03%
2021/01/07	3	295.00	2	296.75	296.00	1	2,903	0.03%
2021/01/06	13	294.23	11	295.09	296.00	2	2,894	0.07%
2021/01/05	8	299.06	8	297.56	297.50	0	2,879	0.00%
2021/01/04	10	306.10	6	301.50	301.00	4	2,860	0.14%
2020/12/31	2	314.50	5	313.00	316.00	-3	2,850	-0.11%
2020/12/30	2	312.00	2	313.75	316.00	0	2,862	0.00%
2020/12/29	5	304.00	5	304.90	306.50	0	2,870	0.00%
2020/12/28	0	0.00	1	299.00	298.50	-1	2,920	-0.03%
2020/12/24	2	288.75	1	288.50	289.00	1	2,967	0.03%
2020/12/23	3	286.83	2	284.25	285.50	1	3,028	0.03%
2020/12/22	1	285.50	3	286.50	285.50	-2	3,059	-0.07%
2020/12/21	1	285.50	5	286.80	287.50	-4	3,141	-0.13%
2020/12/18	0	0.00	3	295.83	293.50	-3	3,190	-0.09%
2020/12/17	22	290.55	26.3	289.62	287.50	-4.3	3,146	-0.14%
2020/12/16	3.3	304.79	6	297.75	305.00	-2.8	3,044	-0.09%
2020/12/15	2	288.25	10	287.35	288.00	-8	2,991	-0.27%
2020/12/14	7	285.43	6	285.17	285.00	1	2,956	0.03%
2020/12/11	10	274.55	12	272.29	277.00	-2	2,909	-0.07%
2020/12/10	13	267.62	6	267.58	265.00	7	2,861	0.24%
2020/12/09	3	259.00	2	259.00	259.00	1	2,825	0.04%
2020/12/08	3	260.50	2	260.50	259.00	1	2,861	0.03%
2020/12/07	0	255.50	3	254.50	256.00	-3	2,908	-0.10%
2020/12/04	2	249.00	1	250.00	250.00	1	2,920	0.03%
2020/12/03	5	246.80	11	249.23	252.00	-6	2,920	-0.21%
2020/12/02	1	241.50	2	243.75	245.00	-1	2,880	-0.03%
2020/12/01	0	0.00	3	243.17	243.00	-3	2,928	-0.10%
2020/11/30	9	239.83	2.2	240.07	239.00	6.8	2,939	0.23%
2020/11/27	0	0.00	7	238.43	243.50	-7	2,909	-0.24%
2020/11/26	4	233.88	7	235.41	237.00	-3	2,909	-0.10%
2020/11/25	23	229.91	14	228.00	228.00	9	2,932	0.31%
2020/11/24	4	237.25	4	236.50	236.50	0	2,950	0.00%
2020/11/23	6	238.08	4	238.00	237.50	2	3,004	0.07%
2020/11/20	1	243.50	1	242.50	243.50	0	3,050	0.00%
2020/11/19	2	244.50	3	244.50	242.50	-1	3,117	-0.03%
2020/11/18	1	240.50	2	244.00	246.00	-1	3,175	-0.03%
2020/11/17	1	239.50	7	241.00	244.00	-6	3,190	-0.19%
2020/11/16	8	235.13	11	237.64	239.00	-3	3,205	-0.09%
2020/11/13	4	228.13	10	228.05	229.50	-6	3,182	-0.19%
2020/11/12	28	226.57	34	229.38	223.00	-6	3,192	-0.19%
2020/11/11	6	213.00	12.7	216.86	220.00	-6.7	3,169	-0.21%
2020/11/10	6	218.75	6	219.75	217.50	0	3,260	0.00%
2020/11/09	4	216.75	1	217.50	217.50	3	3,317	0.09%
2020/11/06	3	213.50	5	213.80	214.50	-2	3,387	-0.06%
2020/11/05	0	0.00	1	212.50	212.00	-1	3,498	-0.03%
2020/11/04	2	209.50	1	210.50	210.50	1	3,536	0.03%
2020/10/29	0	205.50	2	206.75	206.50	-2	3,722	-0.05%
2020/10/28	1	209.00	0	0.00	209.00	1	3,765	0.03%
2020/10/27	7	209.36	3	210.00	210.00	4	3,787	0.11%
2020/10/26	1	210.50	3	213.00	214.00	-2	3,805	-0.05%
2020/10/23	10	210.45	7	208.79	208.50	3	3,835	0.08%
2020/10/22	7	215.29	4	214.00	214.00	3	3,820	0.08%
2020/10/21	5	220.10	4	220.25	218.00	1	3,818	0.03%
2020/10/20	1	221.50	0	0.00	222.00	1	3,840	0.03%
2020/10/16	5	219.50	6	220.50	218.00	-1	3,895	-0.03%
2020/10/15	2	218.75	5	220.60	221.50	-3	3,908	-0.08%
2020/10/14	4	219.88	6	221.08	220.00	-2	3,923	-0.05%
2020/10/13	11	217.41	15	217.67	219.00	-4	3,952	-0.10%
2020/10/12	4	217.13	5	219.20	217.50	-1	3,993	-0.03%
2020/10/08	5	218.80	1	219.00	219.00	4	4,017	0.10%
2020/10/07	16	220.16	3	221.00	219.00	13	4,015	0.32%
2020/10/06	1	221.00	4	225.13	226.00	-3	4,019	-0.07%
2020/10/05	6	221.50	5	221.00	218.50	1	4,006	0.02%
2020/09/30	7	222.00	7	222.21	222.50	0	3,963	0.00%
2020/09/29	1	218.50	4	221.88	221.00	-3	3,987	-0.08%
2020/09/28	8	219.25	13	216.85	219.00	-5	4,000	-0.12%
2020/09/25	10	209.75	10	210.35	211.50	0	4,044	0.00%
2020/09/24	5	207.40	6	207.42	206.50	-1	4,087	-0.02%
2020/09/23	13	209.46	6	210.08	210.00	7	4,056	0.17%
2020/09/22	3	218.17	0	0.00	216.50	3	4,010	0.07%
2020/09/21	4	217.50	2	218.00	218.00	2	4,041	0.05%
2020/09/18	7	219.43	6	219.50	219.50	1	4,069	0.02%
2020/09/17	1	218.00	1	216.00	216.00	0	4,081	0.00%
2020/09/16	2	220.75	1	222.50	219.50	1	4,073	0.02%
2020/09/15	2	219.75	2	221.50	220.50	0	4,075	0.00%
2020/09/14	13	219.46	9	221.06	218.50	4	4,159	0.10%
2020/09/11	6	216.50	4	217.50	215.50	2	4,142	0.05%
2020/09/10	7	225.36	5	225.40	222.00	2	4,135	0.05%
2020/09/09	1	217.00	3	218.17	218.50	-2	4,104	-0.05%
2020/09/08	3	222.83	5	224.10	222.50	-2	4,108	-0.05%
2020/09/07	8	225.63	4	226.00	224.00	4	4,150	0.10%
2020/09/04	5	224.70	4	227.88	230.00	1	4,242	0.02%
2020/09/03	5	236.30	2.1	233.52	233.50	2.9	4,283	0.07%
2020/09/02	0	0.00	3	239.67	240.00	-3	4,385	-0.07%
2020/09/01	3	236.17	2	237.25	237.00	1	4,557	0.02%
2020/08/31	9	237.00	7	234.71	234.00	2	4,592	0.04%
2020/08/28	7	238.07	12	239.92	241.00	-5	4,611	-0.11%
2020/08/27	29	232.86	32	234.53	236.00	-3	4,669	-0.06%
2020/08/26	14	230.14	11	230.14	230.00	3	4,781	0.06%
2020/08/25	18	240.78	13	238.38	237.50	5	4,745	0.11%
2020/08/24	4	235.88	13	239.46	244.00	-9	4,769	-0.19%
2020/08/21	5	226.80	6	226.92	228.00	-1	4,827	-0.02%
2020/08/20	14	223.96	13	224.92	222.00	1	4,818	0.02%
2020/08/19	13	234.54	7	237.07	232.50	6	4,815	0.12%
2020/08/18	4	236.13	4	235.88	235.00	0	4,938	0.00%
2020/08/17	12	235.92	11	235.00	238.00	1	4,950	0.02%
2020/08/14	9.1	226.80	10	226.45	228.50	-0.9	4,896	-0.02%
2020/08/13	8	215.94	9	214.72	220.00	-1	4,843	-0.02%
2020/08/12	31	214.11	34	214.56	215.00	-3	4,865	-0.06%
2020/08/11	23	211.30	22	211.20	209.00	1	4,956	0.02%
2020/08/10	9	221.39	9	222.94	220.00	0	4,916	0.00%
2020/08/07	22	229.52	18	229.39	226.00	4	4,988	0.08%
2020/08/06	14	240.64	8	237.69	237.00	6	4,987	0.12%
2020/08/05	6	248.50	4	249.13	247.00	2	5,040	0.04%
2020/08/04	3	241.67	8	240.25	245.50	-5	5,047	-0.10%
2020/08/03	10	235.05	14	236.57	233.00	-4	5,058	-0.08%
2020/07/31	7	231.29	2	233.00	229.50	5	5,057	0.10%
2020/07/30	5	232.40	3	233.67	232.00	2	5,127	0.04%
2020/07/29	6	237.17	7	233.71	232.00	-1	5,198	-0.02%
2020/07/28	15	229.40	15.1	230.50	229.00	-0.1	5,252	0.00%
2020/07/27	8	236.31	8	240.00	235.00	0	5,333	0.00%
2020/07/24	5	238.70	8	241.44	236.50	-3	5,641	-0.05%
2020/07/23	9	241.22	2	240.50	240.50	7	5,899	0.12%
2020/07/22	5	247.60	3	246.83	247.00	2	5,995	0.03%
2020/07/21	3	242.50	3	244.33	242.00	0	6,090	0.00%
2020/07/20	9	235.67	8	236.75	237.50	1	6,246	0.02%
2020/07/17	10	238.90	10	239.15	236.50	0	6,366	0.00%
2020/07/16	11	244.95	11.4	243.06	241.50	-0.4	6,520	-0.01%
2020/07/15	22	257.70	13	254.73	252.50	9	6,752	0.13%
2020/07/14	3	257.17	3	258.17	259.00	0	7,003	0.00%
2020/07/13	4	262.00	6	260.83	261.50	-2	7,093	-0.03%
2020/07/10	8	254.56	9.2	254.88	255.00	-1.2	7,128	-0.02%
2020/07/09	6	258.33	7	259.29	258.00	-1	7,139	-0.01%
2020/07/08	4	252.50	8	254.25	255.50	-4	7,161	-0.06%
2020/07/07	8	257.81	7	257.36	256.50	1	7,269	0.01%
2020/07/06	19	258.00	11	259.00	256.50	8	7,267	0.11%
2020/07/03	7	243.57	6	242.25	242.00	1	7,244	0.01%
2020/07/02	6	232.83	11	233.09	237.50	-5	7,322	-0.07%
2020/07/01	1	231.00	1	232.50	230.50	0	7,396	0.00%
2020/06/30	5	227.80	5	228.00	228.00	0	7,439	0.00%
2020/06/29	4	223.38	5	224.60	225.50	-1	7,495	-0.01%
2020/06/24	7	225.64	8	227.38	223.50	-1	7,515	-0.01%
2020/06/23	6	227.58	6	228.83	225.00	0	7,599	0.00%
2020/06/22	7	228.50	9	228.72	229.00	-2	7,665	-0.03%
2020/06/19	12	230.71	24	229.92	230.00	-12	7,826	-0.15%
2020/06/18	6	222.00	8	223.19	223.00	-2	7,892	-0.03%
2020/06/17	16	223.44	6	224.33	224.50	10	8,006	0.12%
2020/06/16	3	223.00	7	225.50	226.50	-4	8,327	-0.05%
2020/06/15	6	223.25	9	221.78	220.50	-3	8,462	-0.04%
2020/06/12	2	218.50	18	223.83	226.50	-16	8,552	-0.19%
2020/06/11	17	222.35	14	223.57	223.50	3	8,639	0.03%
2020/06/10	10	215.35	9	213.89	217.50	1	8,614	0.01%
2020/06/09	14	214.11	8	211.00	209.50	6	8,722	0.07%
2020/06/08	20	214.77	17.1	214.87	213.00	2.9	8,742	0.03%
2020/06/05	6	223.92	5	223.90	223.50	1	8,626	0.01%
2020/06/04	9	223.89	10	225.35	227.00	-1	8,629	-0.01%
2020/06/03	16	224.53	14	224.36	223.50	2	8,638	0.02%
2020/06/02	16	228.75	14	228.32	228.00	2	8,589	0.02%
2020/06/01	5	242.00	7	242.57	242.50	-2	8,567	-0.02%
2020/05/29	6	239.17	18	236.19	241.50	-12	8,583	-0.14%
2020/05/28	36	239.93	13	235.85	236.00	23	8,568	0.27%
2020/05/27	8	229.25	6	231.50	229.00	2	8,506	0.02%
2020/05/26	9	230.39	7	230.14	229.00	2	8,598	0.02%
2020/05/25	6	224.17	14.3	226.40	229.00	-8.3	8,592	-0.10%
2020/05/22	8	219.94	7	217.29	217.50	1	8,479	0.01%
2020/05/21	3	217.67	2	217.75	216.50	1	8,499	0.01%
2020/05/20	1	212.00	5	213.50	215.00	-4	8,540	-0.05%
2020/05/19	20	214.50	11.1	213.86	212.00	8.9	8,614	0.10%
2020/05/18	10	219.05	17	217.74	218.00	-7	8,556	-0.08%
2020/05/15	9	213.28	7	210.29	209.00	2	8,454	0.02%
2020/05/14	17	211.56	16	213.16	211.00	1	8,438	0.01%
2020/05/13	4	205.13	10	206.10	209.50	-6	8,385	-0.07%
2020/05/12	10	204.40	9.8	203.99	204.50	0.3	8,424	0.00%
2020/05/11	9.8	209.05	5	209.60	209.00	4.8	8,494	0.06%
2020/05/08	11	209.91	11.6	209.09	209.50	-0.6	8,584	-0.01%
2020/05/07	6	211.75	7	211.36	211.50	-1	8,665	-0.01%
2020/05/06	3	211.67	7	211.64	212.50	-4	8,746	-0.05%
2020/05/05	12	211.13	10	212.15	209.50	2	8,723	0.02%
2020/05/04	10	208.15	6	208.00	208.50	4	8,699	0.05%
2020/04/30	20	220.65	20	218.03	217.50	0	8,678	0.00%
2020/04/29	15	222.50	12	222.92	223.50	3	8,647	0.03%
2020/04/28	13	206.31	25	207.64	212.50	-12	8,389	-0.14%
2020/04/27	18	196.64	13	197.12	196.50	5	8,214	0.06%
2020/04/24	3	192.83	9	193.28	195.00	-6	8,157	-0.07%
2020/04/23	10	193.00	11	192.73	190.00	-1	8,121	-0.01%
2020/04/22	7	185.21	5	185.80	186.50	2	7,975	0.03%
2020/04/21	11	186.00	11	184.95	184.00	0	7,892	0.00%
2020/04/20	29	194.14	24	193.79	193.00	5	7,764	0.06%
2020/04/17	7	200.50	18	202.06	206.00	-11	7,499	-0.15%
2020/04/16	4	186.00	8	185.44	188.00	-4	7,257	-0.06%
2020/04/15	4	183.50	9	182.06	183.00	-5	7,214	-0.07%
2020/04/14	1	179.50	2	180.75	179.50	-1	7,185	-0.01%
2020/04/13	7.1	178.63	5	179.10	178.00	2.1	7,238	0.03%
2020/04/10	3	178.17	5	179.10	178.50	-2	7,203	-0.03%
2020/04/09	5	174.50	5	177.60	174.50	0	7,156	0.00%
2020/04/08	9	176.89	9	177.61	177.50	0	7,196	0.00%
2020/04/07	10	176.35	5	175.10	174.50	5	7,282	0.07%
2020/04/06	5	172.80	12	173.96	176.00	-7	7,158	-0.10%
2020/04/01	20	164.43	18	163.78	166.50	2	7,084	0.03%
2020/03/31	4	162.00	9	160.44	163.00	-5	7,053	-0.07%
2020/03/30	5	155.20	4	154.75	158.00	1	7,007	0.01%
2020/03/27	9	157.22	8	158.56	156.50	1	7,048	0.01%
2020/03/26	5	152.10	27	152.02	155.00	-22	6,947	-0.32%
2020/03/25	12	152.17	14	151.25	154.00	-2	6,898	-0.03%
2020/03/24	27	142.74	22.5	141.96	144.00	4.5	6,735	0.07%
2020/03/23	12	138.71	2	138.75	137.00	10	6,592	0.15%
2020/03/20	55	151.66	70	153.51	152.00	-15	6,518	-0.23%
2020/03/19	52	154.02	27	159.11	149.00	25	6,193	0.40%
2020/03/18	8	167.44	7.1	168.73	165.50	0.9	6,053	0.01%
2020/03/17	19	163.39	28	163.00	168.50	-9	5,976	-0.15%
2020/03/16	9	167.89	12	168.88	163.00	-3	5,875	-0.05%
2020/03/13	19	159.84	20	160.68	169.00	-1	5,834	-0.02%
2020/03/12	7	164.29	7	164.64	164.00	0	5,738	0.00%
2020/03/11	3.1	173.74	5	173.30	172.50	-1.9	5,735	-0.03%
2020/03/10	8	168.15	6	169.75	171.00	2	5,777	0.04%
2020/03/09	4	171.75	4	173.88	168.00	0	5,805	0.00%
2020/03/06	8	175.31	4	175.25	178.00	4	5,764	0.07%
2020/03/05	6	175.67	10	176.00	179.00	-4	5,756	-0.07%
2020/03/04	8	166.94	15	166.87	168.50	-7	5,689	-0.12%
2020/03/03	10	165.80	12.4	166.51	165.50	-2.4	5,747	-0.04%
2020/03/02	8	161.88	1	163.00	162.00	7	5,824	0.12%
2020/02/27	8	167.63	8	165.94	163.50	0	6,678	0.00%
2020/02/26	4	173.13	6	172.33	171.50	-2	6,654	-0.03%
2020/02/25	3	175.33	2	175.50	175.50	1	6,720	0.01%
2020/02/24	7	174.71	5	174.90	176.00	2	6,758	0.03%
2020/02/21	5	181.90	3	183.83	179.50	2	6,747	0.03%
2020/02/20	7	184.21	18	185.14	183.50	-11	6,728	-0.16%
2020/02/19	9	182.50	5	182.70	182.00	4	6,713	0.06%
2020/02/18	9	182.00	5	180.60	180.50	4	6,723	0.06%
2020/02/17	6	180.00	6	181.17	183.50	0	6,721	0.00%
2020/02/14	0	0.00	1	181.00	182.50	-1	6,741	-0.01%
2020/02/13	2	179.50	3	181.50	179.50	-1	6,792	-0.01%
2020/02/12	10	183.75	5	185.40	183.00	5	6,780	0.07%
2020/02/11	12	183.54	21	184.48	184.00	-9	6,835	-0.13%
2020/02/10	13	180.23	17	178.26	181.50	-4	6,866	-0.06%
2020/02/07	37	176.35	34	177.47	174.00	3	6,840	0.04%
2020/02/06	7	176.00	8	176.06	176.00	-1	6,788	-0.01%
2020/02/05	5	173.30	6	174.00	173.50	-1	6,903	-0.01%
2020/02/04	2	165.00	4.7	168.30	171.00	-2.7	6,982	-0.04%
2020/02/03	10	155.50	12	156.13	164.00	-2	6,950	-0.03%
2020/01/31	8	162.88	5	163.60	163.00	3	6,949	0.04%
2020/01/30	5	159.00	6	165.00	159.00	-1	6,976	-0.01%
2020/01/20	1	174.00	1	175.00	174.00	0	6,879	0.00%
2020/01/17	8	172.31	4	172.50	173.50	4	6,831	0.06%
2020/01/16	0	0.00	2	169.75	168.50	-2	6,773	-0.03%
2020/01/15	29	166.66	30	168.03	168.00	-1	6,766	-0.01%
2020/01/14	15	169.03	13	168.58	168.50	2	6,761	0.03%
2020/01/13	0	0.00	2	167.00	168.00	-2	6,713	-0.03%
2020/01/10	2	165.75	1	165.00	165.50	1	6,797	0.01%
2020/01/09	5	166.80	3	165.83	168.00	2	6,848	0.03%
2020/01/08	5	163.50	10	162.75	165.00	-5	6,875	-0.07%
2020/01/07	14	165.79	11	162.77	162.00	3	6,957	0.04%
2020/01/06	1	168.50	1	170.50	170.00	0	6,965	0.00%
2020/01/03	5	170.40	10	171.90	171.50	-5	7,075	-0.07%
2020/01/02	13	173.50	10	172.40	175.00	3	7,049	0.04%
2019/12/31	9	168.72	10	169.60	168.00	-1	7,053	-0.01%
2019/12/30	1	161.00	1	164.00	164.00	0	6,952	0.00%
2019/12/27	0	0.00	2	161.00	162.50	-2	7,065	-0.03%
2019/12/26	3	158.17	0	0.00	157.50	3	7,105	0.04%
2019/12/25	4	158.75	6	159.42	160.00	-2	7,122	-0.03%
2019/12/24	7	162.79	2	160.50	160.50	5	7,108	0.07%
2019/12/23	5	169.00	3	168.50	168.00	2	7,086	0.03%
2019/12/20	3	167.33	2	167.00	168.50	1	7,175	0.01%
2019/12/19	0	0.00	4	166.38	167.00	-4	7,206	-0.06%
2019/12/18	1	165.00	6	166.17	165.50	-5	7,347	-0.07%
2019/12/17	5	166.40	4	167.00	166.00	1	7,414	0.01%
2019/12/16	2	165.75	0	0.00	166.50	2	7,527	0.03%
2019/12/13	0	0.00	2	164.75	164.50	-2	7,608	-0.03%
2019/12/12	4	164.75	5	163.90	164.00	-1	7,635	-0.01%
2019/12/11	1	164.00	1	165.50	165.50	0	7,643	0.00%
2019/12/10	0	0.00	2	164.75	164.50	-2	7,658	-0.03%
2019/12/09	4	164.50	7	164.00	164.50	-3	7,704	-0.04%
2019/12/06	13	162.81	9	160.67	160.50	4	7,672	0.05%
2019/12/05	4	163.13	8	161.38	164.50	-4	7,640	-0.05%
2019/12/04	9	158.06	12	159.88	157.50	-3	7,569	-0.04%
2019/12/03	7	157.21	0	0.00	157.00	7	7,551	0.09%
2019/12/02	4	156.50	10	157.60	158.00	-6	7,554	-0.08%
2019/11/29	5	160.00	6	160.00	159.00	-1	7,611	-0.01%
2019/11/28	6	161.08	6	162.58	160.00	0	7,680	0.00%
2019/11/27	16	164.72	6.1	164.43	163.50	9.9	7,696	0.13%
2019/11/26	19	169.79	11	169.59	170.00	8	7,602	0.11%
2019/11/25	9	169.28	5	169.80	171.00	4	6,820	0.06%
2019/11/22	4	164.75	5	165.40	166.50	-1	6,895	-0.01%
2019/11/21	1	166.00	2	167.75	166.50	-1	6,840	-0.01%
2019/11/20	2	169.75	1	169.00	169.00	1	6,799	0.01%
2019/11/19	1	171.50	110	171.73	173.00	-109	6,804	-1.60%	大賣/鉅額交易
2019/11/18	16	174.22	7	172.21	171.00	9	6,827	0.13%
2019/11/15	9	175.83	31	177.06	178.00	-22	6,801	-0.32%
2019/11/14	32	174.33	10	176.85	175.50	22	6,785	0.32%
2019/11/13	13.2	175.73	64	175.72	176.00	-50.8	6,770	-0.75%
2019/11/12	105	171.82	17	174.29	174.00	88	6,777	1.30%	大買/
2019/11/11	35	172.51	5	175.10	173.00	30	6,724	0.45%
2019/11/08	3	174.83	5	176.30	172.00	-2	6,774	-0.03%
2019/11/07	11	173.18	8	174.06	174.00	3	6,760	0.04%
2019/11/06	7	178.14	10	178.90	180.50	-3	6,751	-0.04%
2019/11/05	6	175.75	6	175.75	175.50	0	6,860	0.00%
2019/11/04	26	171.04	30	172.35	173.00	-4	6,915	-0.06%
2019/11/01	55	179.41	2	176.50	174.50	53	6,890	0.77%
2019/10/31	6	183.25	3	183.67	181.50	3	6,804	0.04%
2019/10/30	7	183.36	9	183.50	182.50	-2	6,796	-0.03%
2019/10/29	8	185.38	73	183.06	182.50	-65	6,741	-0.96%
2019/10/28	16	189.78	8	189.19	189.00	8	6,749	0.12%
2019/10/25	6	187.67	27	187.22	188.00	-21	6,767	-0.31%
2019/10/24	3	188.67	2	189.25	188.50	1	6,793	0.01%
2019/10/23	10	189.65	5	190.40	191.00	5	6,807	0.07%
2019/10/22	6	188.92	23	189.00	188.50	-17	6,818	-0.25%
2019/10/21	13	187.96	6	187.50	187.00	7	6,844	0.10%
2019/10/18	11	188.86	7	189.43	189.50	4	6,945	0.06%
2019/10/17	6	185.92	5	187.80	187.00	1	6,881	0.01%
2019/10/16	29	189.86	44	189.69	190.00	-15	6,789	-0.22%
2019/10/15	17	192.94	15	191.67	195.00	2	6,717	0.03%
2019/10/14	12	185.67	12	186.38	186.50	0	6,618	0.00%
2019/10/09	14	182.82	15	182.83	185.00	-1	6,542	-0.02%
2019/10/08	12	177.92	16	179.69	180.00	-4	6,436	-0.06%
2019/10/07	16	178.31	13	178.96	177.00	3	6,407	0.05%
2019/10/04	13	174.42	5	174.00	172.50	8	6,343	0.13%
2019/10/03	25	169.64	25	171.44	175.00	0	6,282	0.00%
2019/10/02	13	165.81	15	166.20	167.00	-2	6,165	-0.03%
2019/10/01	11	162.86	7.3	161.95	162.00	3.7	6,110	0.06%
2019/09/27	2	164.25	1	165.00	163.50	1	6,078	0.02%
2019/09/26	9	164.61	4	165.13	165.00	5	6,237	0.08%
2019/09/25	15	161.93	20	163.03	162.50	-5	6,350	-0.08%
2019/09/24	12	165.54	4	165.00	165.00	8	6,374	0.13%
2019/09/23	12	165.00	17	163.91	163.50	-5	6,348	-0.08%
2019/09/20	4	169.25	3	170.00	169.00	1	6,289	0.02%
2019/09/19	11	173.41	11	172.77	172.00	0	6,328	0.00%
2019/09/18	3	173.83	11	175.50	177.50	-8	6,459	-0.12%
2019/09/17	4	172.88	3	172.83	172.50	1	6,372	0.02%
2019/09/16	3	170.33	3	171.50	171.00	0	6,381	0.00%
2019/09/12	8	169.75	16	169.00	170.50	-8	6,386	-0.13%
2019/09/11	10	168.70	3	168.50	166.00	7	6,402	0.11%
2019/09/10	5	166.30	8	167.31	168.00	-3	6,357	-0.05%
2019/09/09	13	165.35	12	166.79	166.00	1	6,343	0.02%
2019/09/06	6	164.17	9	164.39	164.00	-3	6,333	-0.05%
2019/09/05	1	164.50	4	162.88	162.50	-3	6,348	-0.05%
2019/09/04	8	162.13	7	162.93	163.00	1	6,311	0.02%
2019/09/03	10	161.90	5	162.60	161.50	5	6,320	0.08%
2019/09/02	16	165.09	6	166.42	164.00	10	6,286	0.16%
2019/08/30	26	165.50	12	166.38	165.50	14	6,202	0.23%
2019/08/29	1	160.00	3	162.00	162.50	-2	6,103	-0.03%
2019/08/28	18	161.69	12	160.54	161.50	6	6,115	0.10%
2019/08/27	26	157.23	9	155.78	156.50	17	6,005	0.28%
2019/08/26	16	153.44	4	154.00	153.00	12	5,905	0.20%
2019/08/23	6	154.08	2	154.25	153.50	4	5,873	0.07%
2019/08/22	1	159.50	1	155.00	155.00	0	5,853	0.00%
2019/08/21	12	155.04	13	154.46	156.00	-1	5,857	-0.02%
2019/08/20	11	153.86	2	153.50	153.00	9	5,898	0.15%
2019/08/19	24	152.75	3	152.50	152.00	21	5,841	0.36%
2019/08/16	1	151.50	3	152.17	153.00	-2	5,830	-0.03%
2019/08/15	6	151.08	4	150.88	152.00	2	5,818	0.03%
2019/08/14	4	150.38	12	152.46	150.50	-8	5,779	-0.14%
2019/08/13	5	151.00	1	153.00	149.00	4	5,809	0.07%
2019/08/12	10	149.20	10	151.30	156.00	0	5,805	0.00%
2019/08/08	15	149.23	12	148.63	151.00	3	5,647	0.05%
2019/08/07	11	143.55	50	143.59	147.50	-39	5,552	-0.70%
2019/08/06	4	136.25	6	138.33	140.50	-2	5,462	-0.04%
2019/08/05	5	135.50	7	135.79	138.00	-2	5,371	-0.04%
2019/08/02	3	131.50	3	131.50	133.00	0	5,329	0.00%
2019/08/01	3	135.83	4	135.75	136.50	-1	5,322	-0.02%
2019/07/31	2	133.25	3	134.17	134.00	-1	5,381	-0.02%
2019/07/30	7	137.43	5	136.60	133.00	2	5,470	0.04%
2019/07/29	2	137.50	3.1	136.82	137.50	-1.1	5,430	-0.02%
2019/07/26	3	135.67	6	135.75	136.50	-3	5,462	-0.06%
2019/07/25	12	135.21	11	137.32	134.50	1	5,479	0.02%
2019/07/24	5	135.50	4	134.25	136.00	1	5,464	0.02%
2019/07/23	2	135.50	3.1	136.10	134.00	-1.1	5,510	-0.02%
2019/07/22	9	133.72	13	135.08	136.50	-4	5,570	-0.07%
2019/07/19	2	131.25	8	131.63	132.00	-6	5,508	-0.11%
2019/07/18	3	129.17	1	128.50	128.50	2	5,561	0.04%
2019/07/17	1	130.50	9	130.11	130.00	-8	5,744	-0.14%
2019/07/16	2	130.00	2	129.25	128.50	0	5,749	0.00%
2019/07/15	2	127.75	7	128.57	129.00	-5	5,758	-0.09%
2019/07/11	4	130.13	1	129.00	129.00	3	5,788	0.05%
2019/07/10	18	132.58	9	132.44	133.00	9	5,762	0.16%
2019/07/09	3	130.00	1	131.00	130.00	2	5,784	0.03%
2019/07/08	24	130.19	3	131.50	130.00	21	5,823	0.36%
2019/07/05	2	130.50	28	129.86	130.50	-26	5,850	-0.44%
2019/07/04	27	128.72	2	129.50	130.00	25	5,889	0.42%
2019/07/03	17	130.09	11	130.50	127.50	6	5,922	0.10%
2019/07/02	5	136.00	38	136.79	136.50	-33	5,770	-0.57%
2019/07/01	4	133.25	2	134.50	134.00	2	5,637	0.04%
2019/06/28	4	129.50	6	130.58	131.50	-2	5,646	-0.04%
2019/06/27	9	130.72	3	129.83	128.50	6	5,752	0.10%
2019/06/26	3	129.33	6	129.33	131.00	-3	5,772	-0.05%
2019/06/25	4.1	128.37	13	127.58	129.00	-8.9	5,685	-0.16%
2019/06/24	3	121.17	2	122.25	122.00	1	5,437	0.02%
2019/06/21	9	123.39	1	123.00	123.00	8	5,584	0.14%
2019/06/20	7	124.36	6	125.17	125.50	1	5,584	0.02%
2019/06/19	5	123.60	8	125.00	124.50	-3	5,691	-0.05%
2019/06/18	2	120.00	12	120.00	121.50	-10	5,690	-0.18%
2019/06/17	7	118.93	1	119.00	119.00	6	5,781	0.10%
2019/06/14	11	123.05	12	122.46	121.00	-1	5,938	-0.02%
2019/06/13	4	125.75	5	125.80	126.00	-1	6,152	-0.02%
2019/06/12	7	123.93	3	124.33	124.00	4	6,167	0.06%
2019/06/11	9	122.44	5	123.20	123.50	4	6,177	0.06%
2019/06/10	5	120.40	6	122.42	123.50	-1	6,167	-0.02%
2019/06/06	3	117.33	5	116.80	117.50	-2	6,114	-0.03%
2019/06/05	1	119.00	4	120.25	120.00	-3	6,085	-0.05%
2019/06/04	13	119.12	5	122.40	118.00	8	6,137	0.13%
2019/06/03	3	119.67	3	121.00	120.50	0	6,148	0.00%
2019/05/31	4	118.88	3	119.00	122.50	1	6,153	0.02%
2019/05/30	1	118.50	7	118.86	119.00	-6	6,150	-0.10%
2019/05/29	4	115.25	4	114.75	116.50	0	6,226	0.00%
2019/05/28	3	114.17	11	115.00	116.50	-8	6,299	-0.13%
2019/05/27	11	113.18	7	113.50	111.50	4	6,303	0.06%
2019/05/24	9	119.61	4	119.88	118.50	5	6,346	0.08%
2019/05/23	2	117.50	3	118.83	119.50	-1	6,538	-0.02%
2019/05/22	3	121.83	3	121.33	119.00	0	6,588	0.00%
2019/05/21	5	117.80	7	120.50	122.00	-2	6,602	-0.03%
2019/05/20	17	119.06	17	119.03	118.50	0	6,600	0.00%
2019/05/17	22	122.02	17	122.82	121.50	5	6,609	0.08%
2019/05/16	15	126.97	1	129.50	125.50	14	6,692	0.21%
2019/05/15	4	128.88	6	129.25	131.00	-2	6,748	-0.03%
2019/05/14	11	123.14	13	124.88	126.00	-2	6,819	-0.03%
2019/05/13	7	128.86	5	130.90	130.50	2	6,761	0.03%
2019/05/10	21	127.95	17	128.85	130.00	4	6,910	0.06%
2019/05/09	8	131.75	17	131.03	129.00	-9	6,958	-0.13%
2019/05/08	9	131.44	8	132.94	133.50	1	6,971	0.01%
2019/05/07	7	135.86	3	134.83	135.00	4	6,890	0.06%
2019/05/06	7.1	132.64	5	133.80	133.50	2.1	6,819	0.03%
2019/05/03	64.2	135.99	66	135.52	136.50	-1.8	6,808	-0.03%
2019/05/02	3.2	133.50	3	133.33	134.00	0.2	6,843	0.00%
2019/04/30	1.3	127.81	1	128.00	131.00	0.3	6,922	0.00%
2019/04/29	14	128.04	12	127.67	129.50	2	6,959	0.03%
2019/04/26	38	129.05	12	127.83	128.50	26	6,957	0.37%
2019/04/25	5.3	134.04	2	133.00	133.00	3.3	7,051	0.05%
2019/04/24	4	137.88	2	137.00	136.50	2	7,212	0.03%
2019/04/23	9	136.44	55	137.35	139.50	-46	7,563	-0.61%
2019/04/22	3	129.67	4	130.88	131.00	-1	7,474	-0.01%
2019/04/19	7	128.71	6	129.08	128.50	1	7,539	0.01%
2019/04/18	28	129.88	5	129.10	128.00	23	7,572	0.30%
2019/04/17	4	132.00	4	132.25	131.50	0	7,691	0.00%
2019/04/16	1	133.50	2	132.50	132.50	-1	7,808	-0.01%
2019/04/15	13	132.85	10	131.10	131.00	3	7,926	0.04%
2019/04/12	1	129.50	2	131.25	133.00	-1	8,001	-0.01%
2019/04/11	18	130.03	4	130.63	130.50	14	8,123	0.17%
2019/04/10	4	131.63	20	134.28	133.00	-16	8,272	-0.19%
2019/04/09	6	132.50	3	131.33	131.50	3	8,336	0.04%
2019/04/08	3	129.17	3	130.67	129.00	0	8,552	0.00%
2019/04/03	2	128.25	1	128.50	129.50	1	8,649	0.01%
2019/04/02	7	128.86	8	130.44	129.00	-1	8,718	-0.01%
2019/04/01	5	128.30	13	127.00	130.50	-8	8,677	-0.09%
2019/03/29	19	123.24	3	124.33	124.50	16	8,527	0.19%
2019/03/28	1	122.00	2	122.25	122.50	-1	8,518	-0.01%
2019/03/27	1	119.50	1	121.00	121.00	0	8,522	0.00%
2019/03/26	7	123.00	7	122.43	121.00	0	8,535	0.00%
2019/03/25	2	119.25	3	119.33	120.00	-1	8,412	-0.01%
2019/03/22	4	120.25	11	120.09	118.50	-7	8,390	-0.08%
2019/03/21	5	120.70	10	119.25	118.50	-5	8,260	-0.06%
2019/03/20	2	119.50	6.1	119.58	120.00	-4.1	8,254	-0.05%
2019/03/19	5	118.30	5	117.70	116.50	0	8,210	0.00%
2019/03/18	8	116.19	8	115.94	118.50	0	8,121	0.00%
2019/03/15	6	110.08	10	110.20	110.00	-4	7,962	-0.05%
2019/03/14	5	108.80	1	108.00	108.00	4	8,065	0.05%
2019/03/13	0	0.00	6	107.75	109.00	-6	8,113	-0.07%
2019/03/12	4	106.50	4	107.63	106.00	0	8,185	0.00%
2019/03/11	2	106.75	2	107.75	108.50	0	8,231	0.00%
2019/03/08	1	104.50	5	107.10	108.00	-4	8,369	-0.05%
2019/03/07	5	104.70	6	106.17	106.50	-1	8,340	-0.01%
2019/03/06	6	106.08	2	105.75	105.50	4	8,406	0.05%
2019/03/05	1	107.00	2	107.75	107.00	-1	8,442	-0.01%
2019/03/04	16	108.72	9	108.83	108.00	7	8,439	0.08%
2019/02/27	2	107.75	3	107.67	108.50	-1	8,350	-0.01%
2019/02/26	4	108.00	8	108.31	108.00	-4	8,274	-0.05%
2019/02/25	3.1	107.05	4	108.13	108.50	-0.9	8,270	-0.01%
2019/02/22	2	104.75	7	104.36	106.50	-5	8,268	-0.06%
2019/02/21	4	100.15	7	101.29	102.00	-3	8,227	-0.04%
2019/02/20	6	101.42	3	101.50	101.50	3	8,287	0.04%
2019/02/19	4	101.13	5	101.70	101.50	-1	8,289	-0.01%
2019/02/18	4	100.25	4	101.00	100.50	0	8,283	0.00%
2019/02/15	10	100.63	4	102.60	99.50	6	8,274	0.07%
2019/02/14	12	103.29	10	103.25	103.00	2	8,116	0.02%
2019/02/13	9	107.72	2	107.75	106.00	7	8,065	0.09%
2019/02/12	5	109.80	11	109.32	109.50	-6	7,979	-0.08%
2019/02/11	4	108.63	1	110.50	109.00	3	7,970	0.04%
2019/01/30	6	106.08	13	106.50	107.50	-7	7,854	-0.09%
2019/01/29	5	104.00	3	104.33	104.00	2	7,758	0.03%
2019/01/28	2	106.25	0	0.00	106.50	2	7,729	0.03%
2019/01/25	3	107.67	3	106.67	106.50	0	7,785	0.00%
2019/01/24	2	107.25	1	106.50	106.50	1	7,861	0.01%
2019/01/23	2	106.00	7	106.57	107.00	-5	7,914	-0.06%
2019/01/22	8	105.38	8	106.13	104.50	0	7,953	0.00%
2019/01/21	6	106.83	5	107.10	107.00	1	8,018	0.01%
2019/01/18	3	104.83	4	106.63	107.00	-1	8,055	-0.01%
2019/01/17	13	107.04	3	108.00	104.50	10	8,092	0.12%
2019/01/16	7	109.86	12	110.96	112.00	-5	7,965	-0.06%
2019/01/15	14	109.96	26	108.15	108.50	-12	7,798	-0.15%
2019/01/14	2	103.75	2	104.75	105.00	0	7,425	0.00%
2019/01/11	2	101.25	6	102.08	103.00	-4	7,429	-0.05%
2019/01/10	3	100.93	6	101.50	100.00	-3	7,516	-0.04%
2019/01/09	7	103.21	31.3	103.70	102.50	-24.3	7,634	-0.32%
2019/01/08	3	101.17	6	101.67	102.00	-3	7,594	-0.04%
2019/01/07	20	101.20	25	99.89	99.70	-5	7,521	-0.07%
2019/01/04	8	99.93	14	100.02	101.00	-6	7,543	-0.08%
2019/01/03	3	99.77	4	99.60	99.90	-1	7,657	-0.01%
2019/01/02	16	99.23	6	98.98	98.20	10	7,585	0.13%
2018/12/28	3	97.83	16	98.34	98.60	-13	7,456	-0.17%
2018/12/27	28	98.26	21	98.97	98.10	7	7,472	0.09%
2018/12/26	5	93.78	18	94.00	94.00	-13	7,290	-0.18%
2018/12/25	7	92.43	2	90.60	90.60	5	7,327	0.07%
2018/12/24	7	95.67	2	96.80	94.20	5	7,315	0.07%
2018/12/22	3	97.40	0	0.00	97.60	3	7,344	0.04%
2018/12/21	11	97.87	2	98.85	96.90	9	7,605	0.12%
2018/12/20	5	95.18	6	96.48	97.40	-1	7,879	-0.01%
2018/12/19	0	0.00	1	94.90	95.00	-1	8,041	-0.01%
2018/12/18	5	96.58	5	97.08	96.80	0	8,094	0.00%
2018/12/17	3	98.93	2	98.55	97.20	1	8,302	0.01%
2018/12/14	2	98.75	1	99.00	99.00	1	8,664	0.01%
2018/12/13	0	0.00	2	100.30	99.60	-2	8,787	-0.02%
2018/12/12	14	99.21	9	99.29	99.10	5	8,763	0.06%
2018/12/11	4	96.55	17	97.02	98.20	-13	8,715	-0.15%
2018/12/10	7	93.20	13	93.15	92.00	-6	8,747	-0.07%
2018/12/07	19	97.87	10	97.96	95.80	9	8,690	0.10%
2018/12/06	16	96.26	19	97.11	98.90	-3	8,705	-0.03%
2018/12/05	11	99.89	5	101.00	98.70	6	8,872	0.07%
2018/12/04	1	101.50	3	102.67	102.00	-2	8,912	-0.02%
2018/12/03	4	101.75	3	101.67	101.50	1	9,057	0.01%
2018/11/30	2	97.60	9	97.90	97.50	-7	8,955	-0.08%
2018/11/29	13	97.65	5	97.86	96.30	8	9,035	0.09%
2018/11/28	3	96.33	1	96.70	96.20	2	8,935	0.02%
2018/11/27	1	97.20	4	95.98	97.40	-3	9,106	-0.03%
2018/11/26	5	93.30	4	93.68	94.00	1	9,148	0.01%
2018/11/23	2.1	92.97	2	93.60	92.50	0.1	9,186	0.00%
2018/11/22	7	94.77	3	94.00	93.00	4	9,193	0.04%
2018/11/21	2	96.10	7	94.96	95.00	-5	9,175	-0.05%
2018/11/20	8	97.45	4	96.78	94.20	4	9,073	0.04%
2018/11/19	0	0.00	3	100.50	101.50	-3	8,940	-0.03%
2018/11/16	0	0.00	3	95.23	95.20	-3	8,865	-0.03%
2018/11/15	6	93.23	7	94.11	94.20	-1	8,882	-0.01%
2018/11/14	9	93.49	5	93.90	92.80	4	8,890	0.04%
2018/11/13	10	90.85	12	89.83	92.60	-2	8,895	-0.02%
2018/11/12	5	90.82	5	91.46	91.50	0	8,992	0.00%
2018/11/09	4	91.13	12	91.38	91.60	-8	9,269	-0.09%
2018/11/08	8	91.36	2	91.55	90.20	6	9,715	0.06%
2018/11/07	5	90.14	4	90.35	90.30	1	9,717	0.01%
2018/11/06	4	89.15	9	89.96	87.40	-5	9,762	-0.05%
2018/11/05	9	89.83	3	89.77	89.20	6	9,823	0.06%
2018/11/02	8	88.95	4	89.50	89.10	4	9,807	0.04%
2018/11/01	7	88.79	6	88.93	89.00	1	9,888	0.01%
2018/10/31	7	83.20	9	83.80	85.20	-2	9,823	-0.02%
2018/10/30	9	76.72	15	78.38	79.40	-6	9,747	-0.06%
2018/10/29	29	79.18	32	79.49	78.40	-3	9,711	-0.03%
2018/10/26	14	85.04	17	85.47	84.00	-3	9,691	-0.03%
2018/10/25	3	86.13	9	85.02	85.70	-6	9,714	-0.06%
2018/10/24	4	89.15	8	89.53	88.70	-4	9,647	-0.04%
2018/10/23	3	87.43	4	88.65	87.50	-1	9,622	-0.01%
2018/10/22	5	88.16	5	88.76	87.60	0	9,712	0.00%
2018/10/19	8	88.01	5	88.18	88.20	3	9,710	0.03%
2018/10/18	5	88.88	10	90.90	91.50	-5	9,729	-0.05%
2018/10/17	5	90.16	4	89.43	91.00	1	9,722	0.01%
2018/10/16	3	85.60	5	86.26	85.70	-2	9,711	-0.02%
2018/10/15	4	83.80	12	83.61	84.10	-8	9,766	-0.08%
2018/10/12	4	81.93	4	83.33	81.80	0	9,924	0.00%
2018/10/11	17	78.24	58	76.59	83.40	-41	9,957	-0.41%
2018/10/09	12	82.88	7	82.93	82.20	5	9,934	0.05%
2018/10/08	5	83.36	6	84.07	84.30	-1	10,252	-0.01%
2018/10/05	8	81.63	9	81.99	82.90	-1	10,492	-0.01%
2018/10/04	12	84.08	16	83.53	84.50	-4	10,446	-0.04%
2018/10/03	43	84.98	14	85.53	83.30	29	10,534	0.28%
2018/10/02	2	86.80	5	88.02	88.50	-3	10,517	-0.03%
2018/10/01	5	83.36	9	85.72	87.20	-4	10,594	-0.04%
2018/09/28	21	84.36	14	84.29	85.00	7	10,777	0.06%
2018/09/27	27	83.83	22	83.33	82.30	5	10,602	0.05%
2018/09/26	32	88.23	6	88.67	87.60	26	10,329	0.25%
2018/09/25	6	90.85	18	91.30	91.90	-12	10,299	-0.12%
2018/09/21	19	88.98	22	88.10	92.00	-3	10,261	-0.03%
2018/09/20	26	90.53	4	91.75	86.70	22	10,166	0.22%
2018/09/19	9	94.89	20	96.18	96.30	-11	9,857	-0.11%
2018/09/18	3	96.60	26	95.86	96.50	-23	9,735	-0.24%
2018/09/17	5	97.32	5	98.24	98.90	0	9,787	0.00%
2018/09/14	7	95.74	20	94.47	97.40	-13	9,783	-0.13%
2018/09/13	5	92.14	6	92.83	91.50	-1	9,721	-0.01%
2018/09/12	15	91.87	5	91.66	91.00	10	9,721	0.10%
2018/09/11	47	94.68	34	94.69	96.00	13	9,686	0.13%
2018/09/10	18	99.34	8	98.99	98.30	10	9,484	0.11%
2018/09/07	18	105.36	19	105.18	105.00	-1	9,377	-0.01%
2018/09/06	0	0.00	1	109.50	110.00	-1	9,233	-0.01%
2018/09/05	4	110.13	6	110.42	110.00	-2	9,264	-0.02%
2018/09/04	2	108.50	3	108.67	109.00	-1	9,229	-0.01%
2018/09/03	54	108.20	20	108.83	109.00	34	9,213	0.37%
2018/08/31	1	108.00	3	109.00	109.50	-2	9,043	-0.02%
2018/08/30	2	105.50	6	106.83	107.50	-4	9,042	-0.04%
2018/08/29	2	105.00	3	105.50	105.00	-1	9,152	-0.01%
2018/08/28	5	105.20	2	105.25	104.50	3	9,253	0.03%
2018/08/27	3	104.17	1.4	104.23	104.50	1.6	9,388	0.02%
2018/08/24	1	101.00	21	101.07	103.00	-20	9,607	-0.21%
2018/08/23	1	101.50	12	101.79	103.00	-11	9,680	-0.11%
2018/08/22	4	100.05	6	100.27	100.00	-2	9,718	-0.02%
2018/08/21	2	101.75	1	102.00	102.00	1	9,801	0.01%
2018/08/20	8	102.81	2	103.00	103.00	6	9,839	0.06%
2018/08/17	5	99.24	15	100.79	101.50	-10	9,844	-0.10%
2018/08/16	25	93.62	29	94.54	99.00	-4	9,826	-0.04%
2018/08/15	47	100.99	21	101.72	96.10	26	9,895	0.26%
2018/08/14	1	104.50	9	105.50	106.00	-8	9,683	-0.08%
2018/08/13	1	102.00	3	104.17	105.00	-2	9,738	-0.02%
2018/08/10	2	103.25	8	103.25	103.50	-6	9,685	-0.06%
2018/08/09	4	99.85	3	100.67	100.50	1	9,638	0.01%
2018/08/08	140	99.95	118	100.98	101.00	22	9,683	0.23%	大買/大賣/
2018/08/07	2	98.05	2	97.90	97.60	0	9,699	0.00%
2018/08/06	21	99.84	4	99.78	99.70	17	9,737	0.17%
2018/08/03	3	99.33	7	99.54	99.30	-4	9,836	-0.04%
2018/08/02	15	102.07	71	99.28	99.30	-56	9,828	-0.57%
2018/08/01	5	104.10	5	105.10	105.00	0	9,855	0.00%
2018/07/31	5	102.20	1	102.50	102.00	4	9,988	0.04%
2018/07/30	2	104.00	4	104.25	103.00	-2	10,038	-0.02%
2018/07/27	3	104.83	5	104.10	104.00	-2	10,238	-0.02%
2018/07/26	6	102.08	2	102.50	101.50	4	10,511	0.04%
2018/07/25	6	102.75	2	102.00	101.50	4	10,717	0.04%
2018/07/24	4	103.73	13	103.69	106.00	-9	10,875	-0.08%
2018/07/23	2	99.50	2	98.50	99.40	0	10,838	0.00%
2018/07/20	3	100.67	8	101.88	102.00	-5	11,023	-0.05%
2018/07/19	13	99.88	5	100.58	100.00	8	10,982	0.07%
2018/07/18	8	103.81	9	103.33	103.50	-1	11,023	-0.01%
2018/07/17	13	104.38	9	104.78	104.00	4	11,292	0.04%
2018/07/16	8	104.44	13	105.54	103.50	-5	11,324	-0.04%
2018/07/13	9	100.21	33	99.11	100.00	-24	10,966	-0.22%
2018/07/12	6	92.92	25	94.88	95.40	-19	10,727	-0.18%
2018/07/11	4	93.23	3	93.73	92.50	1	10,773	0.01%
2018/07/10	19	97.20	1	97.90	97.20	18	10,628	0.17%
2018/07/09	4	95.73	19	96.45	96.30	-15	10,494	-0.14%
2018/07/06	13	92.80	59	92.93	93.80	-46	10,379	-0.44%
2018/07/05	5	88.80	9	89.40	89.50	-4	10,176	-0.04%
2018/07/04	6	90.28	13	90.38	88.60	-7	10,270	-0.07%
2018/07/03	15	90.22	6	89.75	90.10	9	10,415	0.09%
2018/07/02	3	88.80	5	89.20	87.60	-2	10,342	-0.02%
2018/06/29	23	88.56	5	87.98	88.20	18	10,334	0.17%
2018/06/28	4	83.53	8	83.40	84.00	-4	10,230	-0.04%
2018/06/27	5	80.84	3	81.30	80.60	2	10,314	0.02%
2018/06/26	5	80.44	9	80.99	80.50	-4	10,512	-0.04%
2018/06/25	2	82.60	1	82.70	82.60	1	10,581	0.01%
2018/06/22	8	83.33	7	83.49	83.30	1	10,875	0.01%
2018/06/21	10	84.28	15	85.19	85.40	-5	11,105	-0.05%
2018/06/20	20	83.41	10	82.90	83.00	10	11,124	0.09%
2018/06/19	6	89.45	10	89.24	88.00	-4	11,045	-0.04%
2018/06/15	1	88.60	2	89.00	89.20	-1	11,074	-0.01%
2018/06/14	6	89.37	3	90.10	89.20	3	11,043	0.03%
2018/06/13	13	89.80	19	89.07	89.50	-6	10,972	-0.05%
2018/06/12	5	92.72	6	93.48	91.00	-1	10,910	-0.01%
2018/06/11	4	90.30	5	91.08	92.00	-1	10,850	-0.01%
2018/06/08	5	91.72	6	93.15	91.00	-1	10,839	-0.01%
2018/06/07	5	92.20	2	93.25	91.70	3	10,771	0.03%
2018/06/06	18	94.24	16	93.94	92.20	2	10,697	0.02%
2018/06/05	18	91.44	10	91.67	92.00	8	10,565	0.08%
2018/06/04	30	90.07	8	90.49	90.20	22	10,513	0.21%
2018/06/01	12	90.98	19	90.41	90.20	-7	10,342	-0.07%
2018/05/31	10	85.90	16	85.98	86.30	-6	10,089	-0.06%
2018/05/30	8	83.06	6	83.27	82.90	2	10,025	0.02%
2018/05/29	19	86.15	37	86.36	85.30	-18	9,978	-0.18%
2018/05/28	5	84.36	0	0.00	84.00	5	9,920	0.05%
2018/05/25	3	85.00	31	84.65	85.20	-28	9,932	-0.28%
2018/05/24	14	85.43	17	84.97	84.80	-3	9,888	-0.03%
2018/05/23	20	85.23	19	85.36	85.70	1	9,782	0.01%
2018/05/22	25	79.63	22	80.09	80.20	3	9,455	0.03%
2018/05/21	11	75.10	7.5	74.68	75.00	3.5	9,232	0.04%
2018/05/18	10.1	72.63	0	0.00	72.30	10.1	9,160	0.11%
2018/05/17	1	73.30	7	73.93	74.00	-6	9,163	-0.07%
2018/05/16	0	0.00	6	72.50	72.30	-6	9,173	-0.07%
2018/05/15	12.1	72.30	3	74.10	71.70	9.1	9,175	0.10%
2018/05/14	7	72.86	7	73.30	73.00	0	9,180	0.00%
2018/05/11	12	74.38	7	74.47	72.80	5	9,148	0.05%
2018/05/10	6	74.73	7	75.67	74.50	-1	9,070	-0.01%
2018/05/09	26	76.34	27	75.86	75.30	-1	9,025	-0.01%
2018/05/08	19	73.49	16	76.91	78.40	3	8,899	0.03%
2018/05/07	14	76.03	14	75.53	75.30	0	8,716	0.00%
2018/05/04	21	76.35	10	76.14	74.70	11	8,697	0.13%
2018/05/03	35	76.36	47	76.34	77.70	-12	8,575	-0.14%
2018/05/02	20	72.17	13	72.11	72.20	7	8,262	0.08%
2018/04/30	22	68.93	16	68.52	68.40	6	8,059	0.07%
2018/04/27	20	72.22	11	72.46	72.00	9	7,900	0.11%
2018/04/26	17	72.06	18	72.61	70.80	-1	7,895	-0.01%
2018/04/25	14	70.51	24	70.80	70.30	-10	7,613	-0.13%
2018/04/24	11	69.41	16	69.67	69.00	-5	7,543	-0.07%
2018/04/23	79.1	70.91	77	70.24	68.90	2.1	7,395	0.03%
2018/04/20	57.1	78.99	100	78.28	76.40	-42.9	7,001	-0.61%
2018/04/19	3	84.50	2	84.80	83.60	1	6,875	0.01%
2018/04/18	2	83.85	11	84.99	84.80	-9	7,061	-0.13%
2018/04/17	11.1	82.08	9	83.49	82.60	2.1	7,055	0.03%
2018/04/16	10	86.21	19	86.08	85.20	-9	6,989	-0.13%
2018/04/13	2	87.15	4	87.33	87.20	-2	7,004	-0.03%
2018/04/12	13	87.42	6	87.73	87.10	7	7,033	0.10%
2018/04/11	7	86.59	20	86.80	86.20	-13	7,088	-0.18%
2018/04/10	8	87.31	3	86.00	85.00	5	7,211	0.07%
2018/04/09	40	87.80	21	87.10	86.00	19	7,137	0.27%
2018/04/03	17	91.83	20	91.49	92.50	-3	7,018	-0.04%
2018/04/02	37	94.15	7	94.57	93.80	30	6,991	0.43%
2018/03/31	40	96.87	29	97.79	96.60	11	7,049	0.16%
2018/03/30	28	97.68	52	98.24	98.60	-24	7,018	-0.34%
2018/03/29	9	93.75	32.1	92.98	95.00	-23.1	6,854	-0.34%
2018/03/28	38.1	91.63	6	91.95	90.20	32.1	6,644	0.48%
2018/03/27	69	93.42	34	94.18	94.50	35	6,475	0.54%
2018/03/26	20	98.19	55	94.81	95.00	-35	6,184	-0.57%
2018/03/23	27	105.06	58	103.87	105.00	-31	5,915	-0.52%
2018/03/22	8	113.25	12	112.83	110.00	-4	5,846	-0.07%
2018/03/21	32	111.48	1	111.00	111.00	31	5,866	0.53%
2018/03/20	6	110.58	13	111.65	113.50	-7	6,027	-0.12%
2018/03/19	0	0.00	1	111.00	111.00	-1	6,086	-0.02%
2018/03/16	10	111.10	1	110.50	110.50	9	6,165	0.15%
2018/03/15	6	111.50	1	112.50	112.50	5	6,212	0.08%
2018/03/14	4	113.25	0	0.00	113.00	4	6,265	0.06%
2018/03/13	11	115.00	1	116.00	116.00	10	6,319	0.16%
2018/03/12	50	117.49	2	115.75	115.00	48	6,364	0.75%
2018/03/09	2	114.00	4	114.50	114.50	-2	6,394	-0.03%
2018/03/08	2	114.25	11.1	115.25	112.00	-9.1	6,437	-0.14%
2018/03/07	4	112.25	15	113.40	112.00	-11	6,385	-0.17%
2018/03/06	2	111.75	23	112.37	113.00	-21	6,470	-0.32%
2018/03/05	10	113.20	4	113.13	111.00	6	6,577	0.09%
2018/03/02	3	115.50	2	116.25	117.00	1	6,624	0.02%
2018/03/01	4	114.75	16	114.75	116.50	-12	6,602	-0.18%
2018/02/27	10	112.50	8	113.56	112.00	2	6,648	0.03%
2018/02/26	5	109.80	2	109.50	109.50	3	6,667	0.04%
2018/02/23	5	107.10	11	107.05	107.50	-6	6,738	-0.09%
2018/02/22	5.1	104.82	0.1	106.00	105.00	5	6,809	0.07%
2018/02/21	35	108.47	2	106.75	108.50	33	6,802	0.49%
2018/02/12	30	105.75	7	101.86	103.00	23	6,817	0.34%
2018/02/09	11	101.35	9	102.78	105.50	2	6,970	0.03%
2018/02/08	3	104.67	2	105.00	104.00	1	7,152	0.01%
2018/02/07	2	110.25	2	110.75	109.00	0	7,253	0.00%
2018/02/06	12.1	107.21	9	108.83	106.00	3.1	7,563	0.04%
2018/02/05	0	0.00	6	111.08	116.00	-6	7,467	-0.08%
2018/02/02	1	114.50	1	114.50	114.50	0	7,431	0.00%
2018/02/01	10	116.50	2	117.00	117.00	8	7,434	0.11%
2018/01/31	5	116.70	8	116.75	117.00	-3	7,401	-0.04%
2018/01/30	4.1	112.72	0	0.00	111.50	4.1	7,330	0.06%
2018/01/29	3	115.67	2	116.00	115.00	1	7,260	0.01%
2018/01/26	6	108.08	14	113.21	116.00	-8	7,221	-0.11%
2018/01/25	6	110.42	3	108.17	107.50	3	7,112	0.04%
2018/01/24	4.2	112.26	4	112.63	112.50	0.2	7,025	0.00%
2018/01/23	10	115.90	18	116.33	115.00	-8	6,989	-0.11%
2018/01/22	3	111.17	4	109.75	115.00	-1	6,955	-0.01%
2018/01/19	1	108.00	7	110.21	109.50	-6	6,926	-0.09%
2018/01/18	2	107.00	6	108.08	108.00	-4	6,907	-0.06%
2018/01/17	9	106.17	8	107.44	105.50	1	6,891	0.01%
2018/01/16	9.1	104.77	0	0.00	104.00	9.1	6,919	0.13%
2018/01/15	17.1	105.13	28	106.25	108.00	-10.9	6,935	-0.16%
2018/01/12	28.1	110.14	19	110.97	108.00	9.1	6,825	0.13%
2018/01/11	7	115.14	2	116.25	114.00	5	6,647	0.08%
2018/01/10	6.1	115.11	10	115.05	116.50	-3.9	6,651	-0.06%
2018/01/09	8.1	119.17	2	119.25	119.00	6.1	6,605	0.09%
2018/01/08	3	119.33	2	120.50	121.50	1	6,644	0.02%
2018/01/05	19	121.82	21	120.90	121.50	-2	6,618	-0.03%
2018/01/04	6	118.75	23	120.59	120.50	-17	6,568	-0.26%
2018/01/03	14	112.71	1	113.00	113.00	13	6,414	0.20%
2018/01/02	11	110.41	7	111.14	111.50	4	6,374	0.06%