神盾 (6462)-台新-高雄券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
227.5
漲跌
▲8.0
漲幅
+3.64%
成交量
5,659張
產業
上櫃半導體類股
463人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

神盾 (6462)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	32.2	226.11	27.2	228.80	227.50	5	7,643	0.07%
2024/05/13	27	216.46	26.3	217.37	219.50	0.7	7,656	0.01%
2024/05/10	25.2	221.24	31.1	217.88	216.50	-5.8	7,695	-0.08%
2024/05/09	15	235.83	13	233.65	231.50	2	7,718	0.03%
2024/05/08	7.2	239.96	9	242.33	243.00	-1.8	8,326	-0.02%
2024/05/07	16	235.78	27	236.46	238.00	-11	8,815	-0.12%
2024/05/06	20.2	237.09	21	232.02	232.00	-0.8	9,239	-0.01%
2024/05/03	30.4	245.84	25.1	239.79	238.50	5.3	9,629	0.06%
2024/05/02	13	242.23	14	244.25	245.00	-1	9,862	-0.01%
2024/04/30	22.2	242.68	21	246.48	247.00	1.2	10,189	0.01%
2024/04/29	16	251.88	15	247.57	247.50	1	10,456	0.01%
2024/04/26	27	254.85	26	253.54	249.50	1	10,637	0.01%
2024/04/25	55.2	258.61	48	251.98	248.00	7.2	10,846	0.07%
2024/04/24	29	250.29	33.2	256.41	259.50	-4.2	11,137	-0.04%
2024/04/23	22	241.59	20	239.68	236.00	2	11,543	0.02%
2024/04/22	37.1	257.92	31	248.84	237.00	6.1	11,553	0.05%
2024/04/19	38.1	257.45	53.2	255.65	257.00	-15.1	11,886	-0.13%
2024/04/18	67.1	267.99	58	265.19	261.00	9.1	12,046	0.08%
2024/04/17	91	264.26	75.1	268.05	268.50	15.9	12,363	0.13%
2024/04/16	74	250.72	64	249.70	253.00	10	12,310	0.08%
2024/04/15	24.6	246.01	31	244.10	243.00	-6.4	12,558	-0.05%
2024/04/12	23.7	254.35	30	252.75	252.00	-6.3	12,774	-0.05%
2024/04/11	45.4	264.79	46.3	260.05	255.00	-0.9	12,823	-0.01%
2024/04/10	28.1	275.75	22	272.16	270.50	6.1	12,714	0.05%
2024/04/09	40.3	282.92	38	280.28	278.00	2.3	12,673	0.02%
2024/04/08	46.5	292.27	46.4	290.67	289.00	0.2	12,609	0.00%
2024/04/03	126.8	301.57	129.9	301.07	293.50	-3.2	12,575	-0.03%	大買/大賣/
2024/04/02	123.5	291.91	137.6	290.60	295.50	-14.1	12,505	-0.11%	大買/大賣/
2024/04/01	114.3	282.32	99.2	285.20	282.00	15.1	12,350	0.12%	大買/
2024/03/29	130.8	269.03	111.2	269.74	272.50	19.6	12,138	0.16%	大買/大賣/
2024/03/28	28.1	253.92	22	251.80	255.00	6.1	11,912	0.05%
2024/03/27	39.1	250.45	38	248.49	250.00	1.1	11,825	0.01%
2024/03/26	39	258.43	40.3	256.86	253.50	-1.3	11,809	-0.01%
2024/03/25	31.2	259.38	33	260.11	262.00	-1.9	11,773	-0.02%
2024/03/22	41.1	249.28	54	250.16	254.00	-12.9	11,712	-0.11%
2024/03/21	31	260.31	24.1	259.24	258.50	7	11,706	0.06%
2024/03/20	68.2	262.41	74.1	262.83	260.00	-6	11,673	-0.05%
2024/03/19	91.6	254.88	99	253.45	252.00	-7.4	11,532	-0.06%
2024/03/18	26	239.90	32.1	241.84	252.00	-6.1	11,418	-0.05%
2024/03/15	31	229.05	29	228.00	229.50	2	11,500	0.02%
2024/03/14	33.2	234.91	29.1	232.77	235.50	4.1	11,543	0.04%
2024/03/13	32.1	242.47	27.1	236.83	231.00	5	11,489	0.04%
2024/03/12	32.1	253.79	26.2	253.57	256.50	5.9	11,412	0.05%
2024/03/11	26.4	258.07	20	257.93	249.50	6.4	11,342	0.06%
2024/03/08	29.2	267.04	31.4	266.08	269.50	-2.1	11,229	-0.02%
2024/03/07	59.9	284.54	58.7	281.02	265.50	1.3	11,067	0.01%
2024/03/06	44.3	300.21	34.6	302.84	293.50	9.6	10,839	0.09%
2024/03/05	63.6	299.47	64.2	301.69	300.00	-0.6	10,782	-0.01%
2024/03/04	35.2	328.33	18.1	320.25	317.50	17.1	10,683	0.16%
2024/03/01	29.1	335.69	41.4	338.96	334.00	-12.3	10,644	-0.12%
2024/02/29	71.5	328.69	72.3	327.92	336.00	-0.8	10,582	-0.01%
2024/02/27	34.3	322.23	18	308.78	315.50	16.3	10,413	0.16%
2024/02/26	17	305.32	13	311.73	316.00	4	10,355	0.04%
2024/02/23	10	286.80	18.6	288.23	287.50	-8.6	10,291	-0.08%
2024/02/22	26	274.63	7	281.64	283.50	19	10,279	0.18%
2024/02/21	20.6	279.00	23.3	278.91	277.00	-2.6	10,244	-0.03%
2024/02/20	41	272.89	24.4	281.52	285.00	16.6	10,195	0.16%
2024/02/19	24.3	296.79	21.1	296.63	288.00	3.2	10,110	0.03%
2024/02/16	27.2	297.18	13	296.58	304.00	14.2	10,049	0.14%
2024/02/15	10	262.05	17.3	265.02	276.50	-7.3	9,974	-0.07%
2024/02/05	16.3	253.71	4.6	258.11	251.50	11.7	9,887	0.12%
2024/02/02	1	273.55	5.1	278.77	279.00	-4.1	9,790	-0.04%
2024/02/01	6.3	272.86	14.5	270.00	269.50	-8.3	9,716	-0.08%
2024/01/31	182.2	261.69	146.7	261.81	272.00	35.5	9,611	0.37%	大買/大賣/
2024/01/30	99.5	236.87	114.1	238.02	248.00	-14.6	8,973	-0.16%	大賣/
2024/01/29	102.2	217.70	122.2	218.01	226.00	-20	8,459	-0.24%	大買/大賣/
2024/01/26	104.1	200.67	100.2	200.73	205.50	3.9	8,007	0.05%	大買/
2024/01/25	110	192.41	117.6	192.91	194.00	-7.6	7,572	-0.10%	大買/大賣/
2024/01/24	149.1	189.72	157.2	189.78	192.00	-8.1	7,299	-0.11%	大買/大賣/
2024/01/23	86	182.22	96.1	184.30	183.00	-10.1	6,975	-0.14%
2024/01/22	84	173.77	95	172.50	175.00	-11	6,691	-0.16%
2024/01/19	96	174.09	81	173.38	174.00	15	6,479	0.23%
2024/01/18	242.1	178.76	249.2	178.33	179.50	-7.1	6,208	-0.11%	大買/大賣/
2024/01/17	195.2	172.43	231	173.79	176.00	-35.8	5,804	-0.62%	大買/大賣/
2024/01/16	1	162.50	27.1	162.50	162.50	-26.1	5,332	-0.49%
2024/01/12	157	152.88	119.1	151.32	148.00	38	5,285	0.72%	大買/大賣/
2024/01/11	234.1	146.18	235	146.05	148.00	-0.9	4,877	-0.02%	大買/大賣/
2024/01/10	344	142.88	354.7	143.53	147.50	-10.7	4,590	-0.23%	大買/大賣/
2024/01/09	51.4	137.63	74	136.93	135.00	-22.6	4,085	-0.55%
2024/01/08	134.3	142.04	99.1	141.34	140.50	35.2	3,916	0.90%	大買/
2024/01/05	53.1	136.40	63.5	138.39	142.00	-10.4	3,495	-0.30%
2024/01/04	25.1	128.61	27.1	128.22	129.50	-2	3,217	-0.06%
2024/01/03	0	0.00	1	123.50	121.50	-1	3,095	-0.03%
2024/01/02	34.1	122.04	14	121.47	123.00	20	3,069	0.65%
2023/12/29	10	118.20	6	118.75	119.50	4	3,037	0.13%
2023/12/28	22.1	123.11	15.1	123.23	122.00	7	2,986	0.24%
2023/12/27	35	131.36	40	131.19	128.50	-5	2,876	-0.17%
2023/12/26	62	128.30	56	128.38	127.50	6	2,657	0.22%
2023/12/25	8	127.88	8	127.31	125.00	0	2,529	0.00%
2023/12/22	31.1	128.38	31	128.96	129.00	0.1	2,485	0.00%
2023/12/21	4	120.75	4	121.75	121.50	0	2,369	0.00%
2023/12/20	27	124.56	21	123.76	122.50	6	2,329	0.26%
2023/12/19	15.1	119.50	25	120.82	121.50	-9.9	2,276	-0.43%
2023/12/18	16	126.09	8.2	126.65	126.00	7.8	2,191	0.35%
2023/12/15	12.2	128.52	11.1	128.64	124.50	1.1	2,131	0.05%
2023/12/14	9.1	129.30	9	129.22	128.50	0.1	2,025	0.01%
2023/12/13	20.3	133.48	31	130.34	130.00	-10.7	1,942	-0.55%
2023/12/12	21.2	132.11	25	132.06	135.50	-3.8	1,844	-0.21%
2023/12/11	36	126.69	35	126.75	130.50	1	1,665	0.06%
2023/12/08	11.1	121.64	16.1	123.22	124.50	-5	1,450	-0.34%
2023/12/07	62.1	114.31	60	114.14	113.50	2.1	1,292	0.16%
2023/12/06	12	112.92	16.1	113.53	116.00	-4.1	1,123	-0.36%
2023/12/05	4.1	106.62	3	108.16	105.50	1.1	1,052	0.10%
2023/12/04	2	111.75	3	111.33	109.00	-1	1,014	-0.10%
2023/12/01	9	111.99	8	112.81	109.00	1	977	0.10%
2023/11/30	10	109.45	8	108.25	109.00	2	929	0.22%
2023/11/29	14.1	113.31	23.1	113.76	112.00	-9	891	-1.01%
2023/11/28	15	106.47	14.2	106.71	108.00	0.9	759	0.11%
2023/11/27	8	103.31	9.1	102.96	101.50	-1.1	624	-0.18%
2023/11/24	29.2	101.19	20.5	101.11	101.50	8.7	520	1.67%
2023/11/22	3	91.67	1	92.70	92.60	2	347	0.58%
2023/11/21	1	89.80	0	0.00	89.50	1	330	0.30%
2023/11/20	8.2	92.63	5.2	91.05	90.60	3	323	0.93%
2023/11/17	1.1	85.94	3.2	88.26	90.60	-2.1	294	-0.72%
2023/11/15	0	84.00	0	84.40	84.00	0	269	0.00%
2023/11/14	1	83.00	0	0.00	83.00	1	268	0.37%
2023/11/13	0	83.20	0	0.00	82.40	0	271	0.01%
2023/11/10	0.2	84.22	0.2	83.84	83.80	0	272	0.01%
2023/11/09	1	85.77	3	85.10	84.40	-2	275	-0.71%
2023/11/08	52	86.88	52	85.22	87.00	0	278	0.00%
2023/11/07	3	87.40	1	86.70	86.40	2	290	0.69%
2023/11/06	0	0.00	0	86.70	86.50	0	307	0.00%
2023/11/03	0	85.40	7	85.30	84.50	-7	302	-2.30%
2023/10/31	0	86.78	1	88.00	86.30	-1	301	-0.33%
2023/10/30	11	90.66	2	89.85	89.10	9	307	2.92%
2023/10/27	0	0.00	0	86.53	86.40	0	276	-0.01%
2023/10/26	1	87.60	0	0.00	83.30	1	261	0.38%
2023/10/25	0	0.00	0	85.20	84.10	0	254	0.00%
2023/10/24	0	0.00	0	84.11	84.50	0	257	-0.02%
2023/10/04	1	79.00	0	0.00	80.50	1	427	0.23%
2023/10/03	1	81.00	0	0.00	80.80	1	437	0.24%
2023/09/28	0	0.00	0.7	82.30	83.40	-0.7	472	-0.15%
2023/09/20	0	84.80	0	0.00	84.30	0	567	0.00%
2023/09/19	0	0.00	0	87.60	85.80	0	579	0.00%
2023/09/15	0	0.00	1	87.00	87.00	-1	636	-0.16%
2023/09/14	0	0.00	0	86.50	87.30	0	699	-0.01%
2023/09/08	0	0.00	1	85.39	85.20	-1	768	-0.13%
2023/09/07	0	84.20	0	0.00	83.90	0	769	0.01%
2023/09/06	0	0.00	0.1	85.46	85.50	-0.1	773	-0.01%
2023/09/05	0.1	84.72	0	0.00	83.90	0.1	782	0.02%
2023/09/04	0	0.00	0	85.00	85.00	0	802	0.00%
2023/08/22	0.1	82.00	0.1	82.00	81.20	0	791	-0.01%
2023/08/21	0	0.00	1	83.00	82.80	-1	789	-0.13%
2023/08/18	0.2	84.00	0	0.00	83.40	0.2	790	0.03%
2023/08/17	0	0.00	0.1	85.20	84.20	-0.1	788	-0.01%
2023/08/16	1	82.30	0	0.00	82.30	1	784	0.13%
2023/08/15	1	83.80	1	83.60	81.80	0	781	0.00%
2023/08/14	0.2	84.10	0	0.00	82.90	0.2	777	0.02%
2023/08/11	0	0.00	0.1	85.60	87.00	-0.1	771	-0.01%
2023/08/10	1.2	93.04	2	92.40	90.00	-0.8	756	-0.11%
2023/08/09	0.1	100.00	0	0.00	100.00	0.1	739	0.01%
2023/08/07	0	0.00	1	101.00	103.00	-1	738	-0.14%
2023/08/04	4.1	97.27	7.1	97.48	99.90	-3	733	-0.41%
2023/08/02	5	99.94	5.1	99.26	99.10	-0.1	726	-0.01%
2023/08/01	0.1	102.04	0	0.00	101.50	0.1	709	0.01%
2023/07/31	0.1	104.00	0	0.00	103.00	0.1	708	0.01%
2023/07/27	2	102.75	0	0.00	102.00	2	699	0.29%
2023/07/26	1	103.50	1	103.00	103.50	0	695	0.00%
2023/07/25	1	104.00	0	0.00	104.50	1	690	0.14%
2023/07/24	0	0.00	0	101.50	102.00	0	687	0.00%
2023/07/21	1	102.00	1.1	100.64	102.00	-0.1	684	-0.01%
2023/07/20	4	102.75	6.3	102.22	101.00	-2.3	676	-0.33%
2023/07/19	1.1	101.84	5	103.00	102.00	-3.9	670	-0.58%
2023/07/18	7.2	112.43	5	110.10	109.00	2.2	643	0.34%
2023/07/17	11	115.64	1	111.54	117.00	10	619	1.61%
2023/07/14	0	0.00	16	110.84	111.50	-16	582	-2.75%
2023/07/13	2.1	109.00	1	108.00	108.00	1.1	569	0.19%
2023/07/12	0	0.00	4	109.00	108.50	-4	559	-0.72%
2023/07/11	7	109.57	2	106.50	106.50	5	551	0.91%
2023/07/10	3	111.00	3	110.83	111.00	0	537	0.00%
2023/07/07	4	110.88	9	112.89	112.00	-5	531	-0.95%
2023/07/06	2	108.25	3.1	109.33	109.50	-1.1	508	-0.21%
2023/07/05	5	107.70	11	108.09	107.50	-6	498	-1.20%
2023/07/04	13	107.35	7	107.86	108.50	6	480	1.24%
2023/07/03	14	106.68	14	107.79	108.00	0	468	-0.01%
2023/06/30	3	104.00	1.1	104.10	107.00	1.9	468	0.41%
2023/06/29	2.1	106.68	1.1	106.58	102.50	1	473	0.21%
2023/06/28	0	0.00	1	102.98	102.50	-1	448	-0.23%
2023/06/27	3	104.63	2	101.50	101.50	1	446	0.23%
2023/06/26	6	103.34	4.1	103.89	103.50	1.9	438	0.44%
2023/06/21	4	108.63	11	108.32	106.00	-7	433	-1.61%
2023/06/20	5.2	104.18	7.1	103.25	108.50	-2	403	-0.48%
2023/06/19	5	97.58	5.3	98.91	100.50	-0.3	366	-0.09%
2023/06/16	0.1	90.05	0	91.00	91.60	0	370	0.01%
2023/06/15	1	91.40	0	91.90	91.10	1	384	0.25%
2023/06/14	0	0.00	0.1	91.11	90.20	-0.1	375	-0.02%
2023/06/13	0	89.00	0	89.30	88.70	0	366	0.00%
2023/06/12	0	0.00	0.1	91.08	90.20	-0.1	365	-0.02%
2023/06/09	0.1	89.10	30	87.88	89.20	-30	361	-8.28%
2023/06/08	14	88.69	2.2	89.01	90.20	11.8	357	3.31%
2023/06/07	0	0.00	1	85.70	85.30	-1	338	-0.30%
2023/06/05	0	0.00	0	85.20	85.70	0	343	-0.01%
2023/06/02	0	84.80	8	85.20	84.30	-8	350	-2.28%
2023/06/01	0	0.00	1	85.60	85.50	-1	351	-0.28%
2023/05/30	0	0.00	0	86.00	86.00	0	358	0.00%
2023/05/29	1	86.10	1	86.10	86.00	0	362	0.00%
2023/05/24	2	86.10	2	87.40	84.80	0	375	0.00%
2023/05/18	0	0.00	1	85.80	86.00	-1	393	-0.25%
2023/05/17	0	86.00	0	86.10	85.80	0	397	0.00%
2023/05/15	0	0.00	0	84.00	84.40	0	410	0.00%
2023/05/04	0	84.00	0	0.00	83.70	0	452	0.00%
2023/05/03	0	0.00	0	84.34	84.40	0	462	0.00%
2023/04/27	1	83.20	0	83.20	83.70	1	463	0.21%
2023/04/25	0	0.00	0	81.20	81.00	0	460	0.00%
2023/04/24	0	84.20	0	85.00	83.70	0	457	0.00%
2023/04/20	0	84.10	0	84.20	83.50	0	452	0.00%
2023/04/19	2	85.06	0	0.00	85.00	2	451	0.45%
2023/04/18	0	86.40	1	88.50	86.30	-1	448	-0.22%
2023/04/17	0	91.50	0	90.63	88.00	0	444	-0.01%
2023/04/14	0.1	88.31	1	89.80	87.50	-0.9	445	-0.21%
2023/04/13	0	88.85	0	0.00	89.00	0	441	0.00%
2023/04/12	2	88.70	5.1	89.48	90.60	-3.1	437	-0.70%
2023/04/11	0	86.58	0.1	87.80	87.70	0	430	-0.01%
2023/04/07	0	87.80	0	0.00	86.80	0	423	0.00%
2023/04/06	0.1	87.83	0	0.00	87.50	0.1	420	0.01%
2023/03/31	2.1	88.68	3.1	89.29	87.90	-1	415	-0.24%
2023/03/30	3	88.77	2	88.45	89.50	1	403	0.25%
2023/03/29	1	86.10	0	0.00	85.00	1	386	0.26%
2023/03/24	2.1	90.32	0	0.00	89.90	2.1	373	0.55%
2023/03/23	1	93.97	0	0.00	92.80	1	359	0.29%
2023/03/22	0.1	92.40	0.1	93.70	93.00	-0.1	352	-0.01%
2023/03/21	5.1	94.29	10.1	93.34	90.70	-5	324	-1.54%
2023/03/20	9	85.83	5.1	86.66	88.40	4	276	1.43%
2023/03/14	6	80.50	7	79.64	79.50	-1	253	-0.40%
2023/03/13	1	80.20	0	0.00	80.20	1	252	0.40%
2023/03/10	0	0.00	1	78.60	79.30	-1	249	-0.40%
2023/03/09	0	0.00	2	80.15	80.10	-2	247	-0.81%
2023/03/07	1	77.20	0	0.00	79.70	1	240	0.42%
2023/02/24	0	79.40	0	0.00	79.20	0	218	0.00%
2023/02/23	0	0.00	1	79.80	79.40	-1	213	-0.47%
2023/02/22	1	80.00	1	79.90	79.10	0	210	0.00%
2023/02/21	0	0.00	5	79.90	79.40	-5	207	-2.41%
2023/02/20	0	0.00	3	79.63	79.40	-3	203	-1.47%
2023/02/17	1	79.10	0.1	79.70	79.60	1	198	0.48%
2023/02/15	0.1	77.80	0	0.00	77.30	0.1	190	0.06%
2023/02/14	2	79.55	1	79.00	77.80	1	186	0.54%
2023/02/13	1	78.80	1	77.30	78.40	0	177	0.00%
2023/02/10	2	75.30	1	76.30	74.80	1	167	0.60%
2023/02/09	2	78.45	11	79.00	77.00	-9	160	-5.61%
2023/01/31	4	65.30	1	65.80	65.50	3	114	2.63%
2023/01/30	8	65.10	1	65.20	65.20	7	115	6.05%
2022/12/28	0	0.00	3	61.20	61.00	-3	124	-2.40%
2022/12/23	0	0.00	1	62.90	62.90	-1	127	-0.79%
2022/12/22	1	62.80	1	63.50	62.40	0	129	0.00%
2022/12/21	1	61.70	0	0.00	62.00	1	132	0.75%
2022/12/16	1	64.50	0	0.00	64.00	1	136	0.73%
2022/12/14	1	64.30	1	65.30	64.70	0	136	0.00%
2022/12/12	1	63.30	0	0.00	63.80	1	133	0.75%
2022/12/08	0	0.00	1	64.20	64.10	-1	133	-0.75%
2022/12/05	3	67.73	0	0.00	67.60	3	129	2.31%
2022/12/02	0	0.00	1	66.60	66.80	-1	129	-0.77%
2022/12/01	1	65.70	0	0.00	65.70	1	129	0.78%
2022/11/16	0	0.00	1	63.50	63.50	-1	140	-0.71%
2022/11/14	0	0.00	2	62.20	62.60	-2	152	-1.31%
2022/11/09	0	0.00	2	62.80	63.10	-2	162	-1.23%
2022/11/02	0	0.00	0	59.11	59.50	0	165	-0.02%
2022/10/28	1	55.50	0	0.00	55.00	1	165	0.60%
2022/10/24	0	0.00	0.1	58.00	57.00	-0.1	165	-0.03%
2022/10/20	0.1	59.10	0	0.00	58.80	0.1	160	0.03%
2022/10/07	1	68.30	1	68.30	68.10	0	167	0.00%
2022/10/06	1	68.30	0	0.00	68.00	1	173	0.58%
2022/10/05	0	0.00	0	68.60	68.20	0	181	-0.01%
2022/10/03	0	0.00	0	67.77	66.50	0	189	-0.03%
2022/09/30	0	63.40	0	0.00	65.70	0	192	0.00%
2022/09/28	0	0.00	5	64.80	64.00	-5	193	-2.58%
2022/09/26	1	69.70	0	0.00	68.50	1	193	0.52%
2022/09/22	0	0.00	1	73.80	74.20	-1	199	-0.50%
2022/09/14	0	0.00	1	76.00	77.10	-1	217	-0.46%
2022/09/13	0	79.00	0	0.00	77.60	0	220	0.00%
2022/09/12	0	0.00	0.1	77.70	78.00	-0.1	230	-0.02%
2022/09/08	1	74.90	0	0.00	75.90	1	238	0.42%
2022/09/06	0.1	76.68	0.1	76.40	75.10	0.1	241	0.03%
2022/09/05	1	80.30	1	78.00	78.00	0	239	0.00%
2022/09/02	1	80.10	1	80.00	80.00	0	241	0.00%
2022/09/01	1	80.30	1	80.00	80.00	0	245	0.00%
2022/08/29	0	0.00	4	78.20	79.10	-4	248	-1.61%
2022/08/26	0	0.00	1	80.20	80.30	-1	249	-0.40%
2022/08/25	0	0.00	1	79.90	79.90	-1	247	-0.40%
2022/08/24	0.1	79.80	1	79.50	79.50	-0.9	248	-0.36%
2022/08/23	0	0.00	2	79.05	79.20	-2	249	-0.80%
2022/08/22	6	80.00	2	79.95	79.60	4	250	1.60%
2022/08/19	4	79.23	1	79.00	79.80	3	248	1.21%
2022/08/18	4	81.48	2	81.00	81.00	2	242	0.82%
2022/08/17	0	0.00	1.1	84.79	84.60	-1.1	235	-0.45%
2022/08/15	1	84.30	0.3	83.83	84.00	0.7	251	0.27%
2022/08/12	0	0.00	2.1	83.12	83.90	-2.1	252	-0.81%
2022/08/11	0	0.00	3	82.30	82.10	-3	253	-1.18%
2022/08/10	2	82.10	2.1	82.42	82.10	-0.1	253	-0.04%
2022/08/09	3	81.53	2	81.80	81.60	1	258	0.39%
2022/08/08	2	81.15	0	0.00	81.30	2	267	0.75%
2022/08/04	0	0.00	0.1	80.50	80.30	-0.1	281	-0.04%
2022/08/03	1	79.00	0	0.00	80.10	1	285	0.35%
2022/07/28	1	81.00	0	0.00	80.30	1	294	0.34%
2022/07/27	0	0.00	4	80.30	80.60	-4	301	-1.33%
2022/07/26	1.1	81.05	0	0.00	80.60	1.1	302	0.36%
2022/07/20	0.1	81.00	0	0.00	80.80	0.1	315	0.03%
2022/07/18	0.3	80.40	0	0.00	80.10	0.3	330	0.09%
2022/07/15	1	79.80	0	0.00	79.20	1	338	0.30%
2022/07/14	0	0.00	2	78.20	78.50	-2	343	-0.58%
2022/07/12	0	0.00	2	85.50	84.00	-2	340	-0.59%
2022/07/01	4	85.30	4	86.08	85.00	0	467	0.00%
2022/06/29	1	91.00	0	0.00	91.30	1	644	0.16%
2022/06/27	0	0.00	0	94.50	93.70	0	671	0.00%
2022/06/23	2	89.75	0	0.00	90.80	2	672	0.30%
2022/06/22	0	0.00	1	90.40	90.10	-1	674	-0.15%
2022/06/21	4	94.40	0	0.00	93.90	4	673	0.59%
2022/06/20	3.1	95.57	3	94.57	92.80	0.1	685	0.01%
2022/06/17	1	98.20	0	0.00	99.10	1	677	0.15%
2022/06/16	2	102.00	1	101.00	100.50	1	673	0.15%
2022/06/13	1.1	104.93	1	103.50	103.50	0.1	675	0.01%
2022/06/10	0	0.00	0.1	108.00	107.00	-0.1	674	-0.01%
2022/06/09	0	107.50	0	0.00	105.50	0	670	0.01%
2022/06/08	0	108.00	1	107.00	106.00	-1	670	-0.14%
2022/06/07	0	0.00	0.1	106.50	107.50	-0.1	672	-0.01%
2022/06/02	0.1	106.50	0	0.00	105.50	0.1	684	0.01%
2022/06/01	0	0.00	0.1	107.00	107.00	-0.1	687	-0.01%
2022/05/30	0	0.00	0.1	106.00	106.00	-0.1	686	-0.01%
2022/05/27	1	103.50	0	0.00	103.00	1	682	0.15%
2022/05/26	2	103.50	2.1	103.26	103.50	-0.1	680	-0.01%
2022/05/25	1	101.50	1	102.00	101.50	0	677	0.00%
2022/05/24	0.1	102.50	0	0.00	101.00	0.1	684	0.01%
2022/05/23	4.1	103.50	1	102.50	102.50	3.1	681	0.45%
2022/05/19	6	108.17	1	109.50	109.00	5	666	0.75%
2022/05/18	0	0.00	1	111.00	111.50	-1	663	-0.15%
2022/05/17	6	110.17	0	0.00	110.50	6	666	0.90%
2022/05/16	4	112.13	27.8	112.57	111.00	-23.8	661	-3.60%
2022/05/13	22	114.89	12.1	113.05	115.00	9.9	653	1.51%
2022/05/12	10.1	109.50	0	0.00	109.00	10.1	648	1.55%
2022/05/11	0	0.00	20.1	113.12	114.00	-20.1	648	-3.09%
2022/05/10	15	109.83	8	111.06	112.00	7	645	1.08%
2022/05/09	5	112.00	5	113.50	111.50	0	643	0.00%
2022/05/06	7	113.29	12.1	111.22	114.00	-5.1	639	-0.79%
2022/05/05	3	115.50	4	116.13	114.50	-1	638	-0.16%
2022/05/04	21	115.24	20.1	115.22	114.00	0.9	635	0.14%
2022/05/03	4	112.50	0.1	113.50	113.00	4	629	0.63%
2022/04/29	1.1	114.83	11	114.00	110.50	-10	629	-1.58%
2022/04/28	7	112.29	20.2	111.18	112.00	-13.2	627	-2.10%
2022/04/27	3	107.00	3	109.00	109.00	0	624	0.00%
2022/04/26	6	110.33	11	109.32	109.50	-5	621	-0.80%
2022/04/25	3	108.67	1	109.00	109.00	2	617	0.32%
2022/04/22	35	114.14	1.8	113.39	113.00	33.2	607	5.46%
2022/04/21	6	117.17	5.1	117.50	117.00	0.9	599	0.15%
2022/04/20	2	116.25	10.1	117.50	114.50	-8.1	590	-1.36%
2022/04/19	1	115.50	1.1	114.02	114.50	-0.1	585	-0.01%
2022/04/18	17.1	114.07	11.9	116.58	113.00	5.2	583	0.88%
2022/04/15	36.1	118.77	40.1	118.53	116.00	-4	576	-0.69%
2022/04/14	9	117.17	9.1	116.72	116.00	0	555	-0.01%
2022/04/13	1	115.00	3	114.50	115.50	-2	545	-0.37%
2022/04/12	19.1	114.87	3	115.17	115.50	16.1	538	2.98%
2022/04/11	7.2	119.41	12.1	119.66	117.00	-4.9	525	-0.93%
2022/04/08	25	118.34	19	119.12	117.50	6	489	1.22%
2022/04/07	13	118.12	16.9	117.34	115.00	-3.9	463	-0.83%
2022/04/06	19	118.66	16.2	117.46	119.00	2.9	447	0.64%
2022/04/01	65.1	113.80	65	113.61	116.50	0.1	393	0.03%
2022/03/31	4	109.50	9.1	112.00	112.00	-5.1	266	-1.92%
2022/03/30	2	101.25	1.1	102.48	102.00	1	243	0.39%
2022/03/29	0.1	101.50	0	0.00	100.50	0.1	252	0.02%
2022/03/28	0	0.00	4	100.63	101.00	-4	319	-1.25%
2022/03/25	2.1	104.24	1	103.50	103.00	1.1	362	0.29%
2022/03/24	3	105.33	0	0.00	106.00	3	356	0.84%
2022/03/23	7	106.86	9.1	107.05	106.50	-2.1	350	-0.60%
2022/03/22	1	99.90	0	0.00	99.50	1	336	0.30%
2022/03/21	1	98.70	1.1	99.17	100.50	-0.1	335	-0.01%
2022/03/18	0	0.00	6	96.67	96.60	-6	333	-1.80%
2022/03/17	1	95.40	1	95.90	96.50	0	334	0.00%
2022/03/15	0	0.00	0.1	94.50	93.80	-0.1	330	-0.03%
2022/03/10	3	97.60	0	0.00	97.20	3	330	0.91%
2022/03/09	9	95.11	0	0.00	94.50	9	326	2.75%
2022/03/08	2	98.50	0	0.00	97.50	2	319	0.63%
2022/03/07	2	102.00	4.3	101.32	101.00	-2.3	316	-0.71%
2022/03/03	1	105.50	1	107.00	105.50	0	340	0.00%
2022/03/02	0.1	106.00	0	0.00	106.00	0.1	347	0.01%
2022/03/01	2	105.75	0	0.00	106.00	2	350	0.57%
2022/02/25	0	0.00	2	105.50	104.50	-2	351	-0.57%
2022/02/24	4	105.50	0	0.00	104.50	4	352	1.13%
2022/02/21	0.1	112.50	0	0.00	111.50	0.1	352	0.03%
2022/02/14	3	109.00	3.1	111.06	113.00	-0.1	378	-0.03%
2022/02/11	1	111.00	0.9	110.00	111.00	0.1	374	0.03%
2022/02/10	1	112.00	0.1	114.00	114.00	0.9	372	0.24%
2022/02/09	0	0.00	2	112.00	112.50	-2	376	-0.53%
2022/02/08	1	111.00	0.1	112.50	112.00	0.9	379	0.24%
2022/02/07	2	109.50	0	0.00	110.00	2	381	0.52%
2022/01/26	0	0.00	0.1	110.08	109.00	-0.1	382	-0.01%
2022/01/24	2	109.00	0	0.00	110.00	2	398	0.50%
2022/01/20	0	0.00	2	113.00	113.00	-2	456	-0.44%
2022/01/19	0	0.00	0	114.50	113.50	0	457	0.00%
2022/01/14	3	111.17	0	0.00	111.00	3	460	0.65%
2022/01/13	1	113.00	0	0.00	112.50	1	462	0.22%
2022/01/12	2	111.00	0.4	112.00	112.00	1.6	463	0.35%
2022/01/07	1.1	112.14	1	113.00	112.00	0.1	462	0.02%
2022/01/06	1	113.00	0	0.00	114.00	1	459	0.22%
2022/01/05	3	114.50	1	114.00	114.00	2	460	0.43%
2022/01/04	2	114.50	2	114.50	115.00	0	458	0.00%
2022/01/03	1	115.50	0	0.00	115.50	1	459	0.22%
2021/12/30	1	116.50	1	116.50	116.00	0	458	0.00%
2021/12/29	4	115.75	0	0.00	116.00	4	459	0.87%
2021/12/27	0	0.00	2	114.75	115.50	-2	462	-0.43%
2021/12/24	2	116.73	0.9	115.50	116.50	1.1	463	0.24%
2021/12/23	1.2	118.08	0.8	118.50	118.00	0.4	458	0.09%
2021/12/22	8.1	121.81	6	120.03	121.00	2.1	452	0.46%
2021/12/21	13	118.77	27.2	120.28	121.00	-14.2	386	-3.66%
2021/12/17	1	110.00	0	0.00	110.50	1	349	0.29%
2021/12/15	1	110.00	0	0.00	110.00	1	352	0.28%
2021/12/10	1	111.50	0	0.00	112.00	1	364	0.27%
2021/12/09	1	111.00	0	0.00	111.00	1	365	0.27%
2021/12/03	0.6	112.58	0	0.00	112.50	0.6	373	0.16%
2021/12/02	0	0.00	1.2	112.00	111.50	-1.2	377	-0.31%
2021/12/01	0	0.00	1.2	110.14	111.50	-1.2	378	-0.31%
2021/11/30	2	110.00	0	0.00	109.50	2	379	0.53%
2021/11/29	0.2	111.00	1	110.00	109.00	-0.9	362	-0.23%
2021/11/26	1	112.00	0	0.00	112.00	1	364	0.27%
2021/11/25	3	114.33	2.1	116.52	114.50	0.9	363	0.25%
2021/11/23	2	115.00	1.7	115.59	114.50	0.3	368	0.08%
2021/11/22	1	115.00	1	115.00	116.50	0	371	0.00%
2021/11/18	2	115.75	1	116.00	115.00	1	376	0.27%
2021/11/17	1	116.00	0	0.00	118.00	1	379	0.26%
2021/11/16	0	0.00	0.1	118.50	118.00	-0.1	397	-0.03%
2021/11/12	1	114.00	0	0.00	114.00	1	471	0.21%
2021/11/11	0	0.00	1	119.00	118.50	-1	482	-0.21%
2021/11/09	1	120.50	1	121.00	121.00	0	505	0.00%
2021/11/08	0.1	122.50	0	0.00	121.00	0.1	512	0.02%
2021/11/05	0	0.00	2	122.25	123.50	-2	519	-0.38%
2021/11/02	1.1	126.82	0.1	125.00	124.00	1	534	0.19%
2021/11/01	2	129.75	2.9	129.34	129.00	-0.9	530	-0.17%
2021/10/29	7.4	131.85	6.1	132.41	132.50	1.3	529	0.24%
2021/10/28	4	123.88	4	125.38	131.00	0	498	0.00%
2021/10/27	1	120.50	1	119.50	119.50	0	476	0.00%
2021/10/26	0	0.00	0.1	119.50	119.50	-0.1	492	-0.01%
2021/10/21	1	119.00	0	0.00	117.50	1	528	0.19%
2021/10/18	0	0.00	1.1	116.05	117.00	-1.1	552	-0.19%
2021/10/15	1	114.50	0.1	114.50	115.50	1	561	0.17%
2021/10/08	0	0.00	0.1	116.50	116.00	-0.1	587	-0.01%
2021/10/07	0	0.00	1	111.50	112.50	-1	651	-0.15%
2021/10/06	0	112.50	0	0.00	110.50	0	688	0.01%
2021/10/05	1	112.00	0	0.00	113.00	1	688	0.15%
2021/10/04	1.1	113.02	2	112.50	112.00	-1	688	-0.14%
2021/10/01	1	115.51	8	115.75	115.00	-7	687	-1.02%
2021/09/30	1	117.50	0	0.00	119.00	1	699	0.14%
2021/09/29	1	118.00	2	117.50	119.00	-1	703	-0.14%
2021/09/28	1	119.50	0	0.00	120.50	1	705	0.14%
2021/09/27	2	120.00	1.1	121.00	120.00	0.9	709	0.13%
2021/09/24	2.2	125.01	2	124.00	123.00	0.2	714	0.03%
2021/09/23	0	0.00	0.1	122.00	122.00	-0.1	712	-0.01%
2021/09/22	1	119.51	0	0.00	120.00	1	715	0.14%
2021/09/17	2.2	122.27	1.1	122.50	122.00	1.2	715	0.16%
2021/09/16	0	0.00	0.1	120.00	121.00	-0.1	717	-0.01%
2021/09/15	2	116.00	1	117.00	116.50	1	718	0.14%
2021/09/10	1	115.50	0	0.00	116.00	1	728	0.14%
2021/09/08	2	113.50	0	0.00	113.00	2	728	0.27%
2021/09/07	1	116.50	1.9	116.29	116.50	-0.9	725	-0.12%
2021/09/02	0	0.00	1.1	122.55	120.50	-1.1	724	-0.14%
2021/09/01	1	122.00	0	0.00	122.00	1	720	0.14%
2021/08/31	6	118.92	0.1	119.50	119.50	6	716	0.83%
2021/08/27	1	116.06	0	0.00	117.00	1	726	0.14%
2021/08/26	2.2	119.23	0	0.00	118.50	2.2	723	0.30%
2021/08/25	1	116.00	0	0.00	117.50	1	731	0.14%
2021/08/24	1.1	119.40	1	116.50	116.00	0.1	734	0.01%
2021/08/23	0	0.00	2.1	117.78	119.50	-2.1	730	-0.28%
2021/08/20	8	116.69	5	117.40	115.50	3	730	0.41%
2021/08/19	6.6	121.33	3.1	121.37	120.50	3.6	713	0.50%
2021/08/18	6	116.08	14.1	117.36	119.50	-8.1	678	-1.19%
2021/08/17	2.1	111.76	1.4	113.43	109.00	0.7	649	0.11%
2021/08/16	1.1	118.59	0.2	117.00	117.50	1	628	0.15%
2021/08/13	2.1	128.98	0	0.00	124.00	2.1	617	0.33%
2021/08/12	3	131.00	4.1	131.28	132.00	-1.1	612	-0.17%
2021/08/11	2.2	132.23	2	133.75	129.50	0.2	609	0.03%
2021/08/10	3	139.15	0	0.00	136.00	3	609	0.50%
2021/08/09	1.1	140.59	0	0.00	140.00	1.1	625	0.18%
2021/08/06	2.2	144.07	0	0.00	144.50	2.2	634	0.34%
2021/08/05	2.1	145.55	3	145.00	145.50	-0.9	650	-0.14%
2021/08/04	2	147.50	0	0.00	147.00	2	692	0.29%
2021/08/03	2	150.25	1	151.00	149.00	1	724	0.14%
2021/07/30	2.1	152.10	1	151.00	151.50	1.1	779	0.14%
2021/07/29	3.6	164.39	3.1	164.39	164.00	0.5	769	0.06%
2021/07/28	2	164.50	0.8	165.00	164.00	1.2	763	0.16%
2021/07/27	2	168.00	2.1	169.52	167.50	-0.1	767	-0.01%
2021/07/26	2	169.00	1	170.00	168.50	1	771	0.13%
2021/07/23	0	0.00	1.2	168.54	168.50	-1.2	767	-0.16%
2021/07/22	0	0.00	1	167.50	166.00	-1	774	-0.13%
2021/07/21	1	165.50	0.8	166.00	165.50	0.2	783	0.03%
2021/07/20	4	168.88	1	169.00	168.00	3	788	0.38%
2021/07/19	0	0.00	0.1	170.00	170.00	-0.1	799	-0.01%
2021/07/16	2.3	167.26	2.1	167.79	168.00	0.2	823	0.02%
2021/07/15	0	0.00	1	169.00	167.50	-1	846	-0.12%
2021/07/14	16.1	173.04	16.9	172.13	168.00	-0.8	887	-0.09%
2021/07/13	4	170.00	2.4	167.09	171.50	1.7	960	0.17%
2021/07/08	0	0.00	1	162.00	161.50	-1	966	-0.10%
2021/07/07	3	161.83	0.9	162.00	161.50	2.1	972	0.22%
2021/07/06	1	166.00	1.3	166.14	166.00	-0.3	977	-0.03%
2021/07/05	0	0.00	1	164.50	166.00	-1	996	-0.10%
2021/07/02	1	163.50	0	0.00	164.00	1	1,021	0.10%
2021/07/01	0	0.00	0.1	165.00	164.50	-0.1	1,063	0.00%
2021/06/30	2	164.00	0	0.00	164.00	2	1,081	0.18%
2021/06/29	2	163.00	0.1	164.50	164.50	1.9	1,106	0.17%
2021/06/28	0	0.00	1	163.00	163.00	-1	1,114	-0.09%
2021/06/24	0	0.00	2.1	166.24	165.50	-2.1	1,150	-0.18%
2021/06/23	1	160.50	3	162.83	164.00	-2	1,168	-0.17%
2021/06/21	0	0.00	1	160.50	160.00	-1	1,202	-0.08%
2021/06/18	2	162.00	0	0.00	162.00	2	1,211	0.17%
2021/06/17	0	0.00	1	162.50	162.50	-1	1,226	-0.08%
2021/06/16	0	0.00	0.2	162.00	160.50	-0.2	1,238	-0.02%
2021/06/15	1	161.50	1	160.50	162.00	0	1,291	0.00%
2021/06/11	1.1	160.73	1	160.00	160.50	0.1	1,361	0.01%
2021/06/10	1	161.00	1	162.00	162.00	0	1,382	0.00%
2021/06/08	4	160.38	0	0.00	159.50	4	1,453	0.28%
2021/06/07	1.1	161.05	4	161.88	160.50	-3	1,454	-0.20%
2021/06/04	0	0.00	1	166.50	166.00	-1	1,444	-0.07%
2021/06/03	1.1	167.50	0.1	167.50	167.00	1.1	1,451	0.07%
2021/06/02	4	168.63	6	168.42	166.50	-2	1,453	-0.14%
2021/06/01	1.1	165.14	2	165.75	166.50	-0.9	1,443	-0.06%
2021/05/28	5	165.90	0	0.00	165.00	5	1,441	0.35%
2021/05/27	1	164.50	4	164.63	166.50	-3	1,437	-0.21%
2021/05/26	1	165.00	0.2	165.29	166.00	0.8	1,440	0.05%
2021/05/25	1	163.00	8	164.63	162.50	-7	1,436	-0.49%
2021/05/24	1	160.00	2	161.25	160.50	-1	1,432	-0.07%
2021/05/21	3	160.17	2	161.50	160.50	1	1,439	0.07%
2021/05/20	3	159.00	2	159.75	160.00	1	1,453	0.07%
2021/05/19	1	158.50	0	0.00	159.50	1	1,461	0.07%
2021/05/18	1	159.50	3	159.33	160.00	-2	1,487	-0.13%
2021/05/17	6	152.92	7	155.50	153.50	-1	1,485	-0.07%
2021/05/14	0	0.00	6	167.25	163.00	-6	1,474	-0.41%
2021/05/13	5	160.80	5	162.70	164.50	0	1,464	0.00%
2021/05/12	13	163.50	9	162.83	165.00	4	1,449	0.28%
2021/05/11	9.1	168.03	4.9	168.54	166.50	4.2	1,406	0.30%
2021/05/10	6	168.25	4.1	168.27	169.00	1.9	1,373	0.14%
2021/05/07	6	164.08	6.1	163.71	165.50	-0.1	1,335	-0.01%
2021/05/06	1	154.53	0.2	156.50	158.00	0.8	1,319	0.06%
2021/05/05	1.1	154.55	3	154.00	153.00	-1.9	1,321	-0.14%
2021/05/04	0	157.00	4	153.88	154.50	-4	1,320	-0.30%
2021/05/03	1	159.00	0	0.00	159.00	1	1,310	0.08%
2021/04/29	0	0.00	1	166.50	163.50	-1	1,316	-0.08%
2021/04/28	4	162.75	2	165.50	165.00	2	1,328	0.15%
2021/04/27	3	166.00	0.8	166.00	165.50	2.2	1,323	0.17%
2021/04/26	2	168.00	7	168.57	168.00	-5	1,317	-0.38%
2021/04/23	9	167.50	13.1	167.19	169.00	-4.1	1,320	-0.31%
2021/04/22	21.2	173.68	14.9	172.52	167.50	6.3	1,315	0.48%
2021/04/21	7	174.50	2.8	176.04	172.50	4.2	1,294	0.32%
2021/04/20	3.3	180.00	11.1	180.41	179.50	-7.8	1,273	-0.61%
2021/04/19	23	180.17	30	182.10	177.00	-7	1,238	-0.57%
2021/04/16	6	165.83	3.3	168.94	172.50	2.7	1,151	0.23%
2021/04/15	3	163.33	0.1	163.50	162.50	2.9	1,159	0.25%
2021/04/14	1.2	161.33	5	164.00	161.00	-3.8	1,196	-0.32%
2021/04/13	1	167.00	1	168.50	164.00	0	1,278	0.00%
2021/04/12	0.1	167.50	0	0.00	165.50	0.1	1,279	0.01%
2021/04/09	4	173.50	1.8	170.78	170.00	2.2	1,270	0.17%
2021/04/08	9	176.06	4.8	176.75	175.50	4.2	1,285	0.33%
2021/04/07	3	177.83	4.2	179.08	178.50	-1.2	1,322	-0.09%
2021/04/06	4	175.50	4.1	176.12	176.00	-0.1	1,278	-0.01%
2021/04/01	21	174.00	4.2	175.30	174.00	16.8	1,257	1.34%
2021/03/31	2	171.00	4.2	171.26	173.00	-2.2	1,232	-0.18%
2021/03/30	2	170.75	1	170.00	170.00	1	1,224	0.08%
2021/03/29	5	173.20	9	173.37	171.50	-4	1,215	-0.33%
2021/03/26	6	170.58	10.1	171.05	171.00	-4.1	1,189	-0.34%
2021/03/25	4	169.00	5.2	169.61	168.50	-1.2	1,169	-0.10%
2021/03/24	1	166.50	4.1	166.24	166.00	-3.1	1,143	-0.27%
2021/03/23	2	165.75	4	165.25	166.00	-2	1,144	-0.17%
2021/03/22	1	165.00	1.2	166.00	166.00	-0.2	1,144	-0.02%
2021/03/19	2	160.75	7	161.00	161.50	-5	1,152	-0.43%
2021/03/18	27.1	164.35	12.8	164.97	163.50	14.3	1,143	1.25%
2021/03/17	15	169.53	12.3	169.69	169.50	2.7	1,098	0.25%
2021/03/16	3	163.67	2.2	163.16	163.00	0.8	1,033	0.08%
2021/03/15	8	164.50	9.1	163.55	162.50	-1.1	1,022	-0.11%
2021/03/12	6	157.33	2	156.75	156.50	4	969	0.41%
2021/03/11	1	154.50	3	154.50	154.50	-2	964	-0.21%
2021/03/10	3	155.69	5	154.10	153.00	-2	979	-0.20%
2021/03/09	4	153.00	7	153.43	153.50	-3	985	-0.30%
2021/03/08	2	151.25	2	149.75	150.00	0	988	0.00%
2021/03/05	5	150.20	6	151.08	151.00	-1	1,002	-0.10%
2021/03/04	1	151.00	1	153.50	153.00	0	1,011	0.00%
2021/03/03	1	151.50	1	152.00	152.00	0	1,023	0.00%
2021/02/26	1	154.00	0	0.00	154.50	1	1,060	0.09%
2021/02/25	0	0.00	0	155.00	153.50	0	1,080	0.00%
2021/02/24	0	0.00	1	157.00	153.50	-1	1,109	-0.09%
2021/02/22	4	152.75	2.1	153.60	155.00	1.9	1,333	0.14%
2021/02/19	2.1	149.81	0	0.00	150.50	2.1	1,375	0.15%
2021/02/18	7	150.00	9.5	148.95	155.00	-2.5	1,368	-0.18%
2021/02/17	2	142.50	1	141.00	142.00	1	1,345	0.07%
2021/02/05	2	143.00	1.6	142.69	143.00	0.4	1,338	0.03%
2021/02/04	2.2	147.36	3	146.50	146.50	-0.8	1,330	-0.06%
2021/02/03	1	149.50	0	150.00	148.50	1	1,326	0.07%
2021/02/02	0.1	151.00	3	150.67	149.50	-2.9	1,329	-0.22%
2021/01/29	0	0.00	0.2	155.18	151.00	-0.2	1,346	-0.01%
2021/01/28	0	0.00	2	154.75	154.00	-2	1,353	-0.15%
2021/01/27	1	154.00	3.1	154.56	156.50	-2.1	1,355	-0.15%
2021/01/26	1	153.50	2	153.50	153.00	-1	1,357	-0.07%
2021/01/25	1.1	151.02	3	151.00	152.00	-2	1,368	-0.14%
2021/01/22	6	152.08	3	151.83	153.00	3	1,365	0.22%
2021/01/21	1.2	154.72	0	0.00	155.50	1.2	1,350	0.09%
2021/01/20	0.2	162.09	1	163.00	160.00	-0.8	1,332	-0.06%
2021/01/19	1	164.50	0	0.00	164.50	1	1,323	0.08%
2021/01/18	1	165.00	2	164.50	164.50	-1	1,318	-0.08%
2021/01/15	2.1	160.86	3	161.17	160.00	-0.9	1,303	-0.07%
2021/01/14	3	163.33	1	163.00	162.50	2	1,294	0.15%
2021/01/13	1	163.00	1	163.50	162.50	0	1,290	0.00%
2021/01/12	4	163.38	1	162.00	162.00	3	1,283	0.23%
2021/01/11	5	164.00	2	163.75	166.00	3	1,273	0.24%
2021/01/08	12	175.75	7	175.93	172.50	5	1,225	0.41%
2021/01/07	7	178.36	4	178.50	177.00	3	1,193	0.25%
2021/01/06	15	177.17	14.3	176.59	178.00	0.7	1,158	0.06%
2021/01/05	2	168.50	1	169.00	169.00	1	1,075	0.09%
2021/01/04	1.1	173.27	3	172.00	170.50	-1.9	1,083	-0.18%
2020/12/31	3.2	172.00	1	172.50	172.00	2.2	1,092	0.20%
2020/12/30	16	172.75	18.3	172.78	175.00	-2.3	1,056	-0.22%
2020/12/29	2	164.00	2	164.00	163.50	0	991	0.00%
2020/12/28	1.1	163.73	0	0.00	164.00	1.1	994	0.11%
2020/12/25	0	0.00	1	166.00	164.50	-1	994	-0.10%
2020/12/24	2	166.25	1	165.50	165.50	1	993	0.10%
2020/12/22	2	166.75	1	167.50	165.00	1	1,004	0.10%
2020/12/21	2.1	165.29	5.1	165.10	166.00	-3	1,007	-0.30%
2020/12/18	4	169.50	1	168.00	168.00	3	1,025	0.29%
2020/12/17	2	172.00	1	172.00	171.50	1	1,026	0.10%
2020/12/16	0.1	171.00	17.3	170.59	171.00	-17.2	1,023	-1.68%
2020/12/15	24	169.46	8.1	169.70	168.50	15.9	1,019	1.56%
2020/12/14	1.1	165.05	1	166.00	164.50	0.1	1,006	0.01%
2020/12/11	1	166.00	1	166.00	166.50	0	1,033	0.00%
2020/12/10	3	169.33	1	169.50	168.50	2	1,043	0.19%
2020/12/09	1	172.50	2	173.50	172.00	-1	1,042	-0.10%
2020/12/08	1	170.50	1	169.50	171.00	0	1,034	0.00%
2020/12/07	0.1	169.50	2	169.50	169.50	-1.9	1,050	-0.18%
2020/12/04	2	169.25	1	170.50	170.50	1	1,056	0.09%
2020/12/03	1	172.50	1	173.50	171.50	0	1,061	0.00%
2020/12/02	1	174.00	1	175.50	174.00	0	1,121	0.00%
2020/12/01	2	174.00	1.8	175.00	174.00	0.2	1,123	0.02%
2020/11/30	4	179.13	1	178.00	177.50	3	1,119	0.27%
2020/11/27	0	0.00	2	180.75	180.50	-2	1,121	-0.18%
2020/11/26	0	0.00	6	181.25	180.50	-6	1,121	-0.54%
2020/11/25	11	180.73	8	183.00	179.00	3	1,115	0.27%
2020/11/24	9.1	181.14	7	179.86	179.00	2.1	1,090	0.19%
2020/11/23	6	182.33	7	182.36	183.00	-1	1,072	-0.09%
2020/11/20	32	182.14	76.9	182.27	181.00	-44.9	1,046	-4.29%
2020/11/19	52	180.12	41.1	181.98	183.00	10.9	980	1.11%
2020/11/18	18.1	170.48	19.1	169.67	171.00	-1	823	-0.12%
2020/11/17	1	160.50	0	0.00	161.00	1	779	0.13%
2020/11/16	2	162.00	1	162.00	162.00	1	811	0.12%
2020/11/13	2	160.75	3	161.17	161.50	-1	833	-0.12%
2020/11/12	3	160.00	0	0.00	161.00	3	851	0.35%
2020/11/11	1	160.00	2	160.50	160.50	-1	856	-0.12%
2020/11/10	0	0.00	2	161.50	161.00	-2	868	-0.23%
2020/11/09	2	160.00	0	0.00	160.00	2	878	0.23%
2020/11/05	4	158.88	5	159.10	158.00	-1	926	-0.11%
2020/11/04	1	152.50	2	154.75	156.50	-1	930	-0.11%
2020/11/03	1	152.00	1	152.00	152.00	0	934	0.00%
2020/11/02	1	148.00	5	148.30	148.00	-4	944	-0.42%
2020/10/30	1	158.00	0	0.00	155.00	1	940	0.11%
2020/10/29	1	158.00	3	157.50	157.50	-2	944	-0.21%
2020/10/28	1	160.50	2	160.75	160.50	-1	960	-0.10%
2020/10/27	1	160.00	1	159.50	159.50	0	980	0.00%
2020/10/26	1	162.00	1	161.50	161.50	0	997	0.00%
2020/10/22	1	162.00	1	162.50	162.50	0	1,035	0.00%
2020/10/21	1	160.50	2	162.50	163.00	-1	1,057	-0.09%
2020/10/20	4	159.38	2	159.50	159.00	2	1,089	0.18%
2020/10/19	1	159.00	1	158.50	159.50	0	1,115	0.00%
2020/10/14	1	161.00	1	161.50	160.00	0	1,227	0.00%
2020/10/13	1	159.50	1	160.00	160.00	0	1,261	0.00%
2020/10/12	1	162.50	0.8	163.50	162.50	0.2	1,259	0.02%
2020/10/08	5.1	167.61	1	165.50	166.00	4.1	1,260	0.33%
2020/10/07	1	169.50	1	170.00	171.00	0	1,265	0.00%
2020/10/06	2	171.25	0.1	172.50	171.50	1.9	1,295	0.15%
2020/10/05	0	0.00	1	170.50	169.50	-1	1,328	-0.08%
2020/09/30	1	165.00	0	0.00	168.00	1	1,373	0.07%
2020/09/29	1	167.50	2	168.00	167.50	-1	1,445	-0.07%
2020/09/28	0	0.00	4	168.00	168.00	-4	1,664	-0.24%
2020/09/25	4	166.75	2	166.50	167.00	2	1,742	0.11%
2020/09/24	5	173.00	5.8	172.36	171.50	-0.8	1,792	-0.04%
2020/09/23	5	177.40	6.1	177.85	176.50	-1.1	1,816	-0.06%
2020/09/22	4	177.00	2	177.50	175.00	2	1,829	0.11%
2020/09/21	1	176.00	1	179.00	177.50	0	1,834	0.00%
2020/09/18	0	0.00	2	178.75	177.50	-2	1,848	-0.11%
2020/09/17	13	178.00	1.9	178.55	177.50	11.1	1,878	0.59%
2020/09/16	9	179.33	9.1	178.83	178.50	-0.1	1,880	-0.01%
2020/09/15	35	174.90	2.1	175.81	176.50	32.9	1,873	1.76%
2020/09/14	2	172.00	5	172.50	172.00	-3	1,968	-0.15%
2020/09/11	2	170.50	1	170.50	170.50	1	1,981	0.05%
2020/09/10	5	174.10	5.1	174.27	172.00	-0.1	1,995	-0.01%
2020/09/09	3	169.00	4	169.38	171.00	-1	1,998	-0.05%
2020/09/08	12	172.38	5.8	172.69	170.50	6.2	2,012	0.31%
2020/09/07	12	174.50	13.3	174.74	175.00	-1.3	2,017	-0.06%
2020/09/04	1	162.00	3.1	164.19	163.50	-2.1	1,992	-0.11%
2020/09/03	3	162.83	2.2	164.50	166.50	0.8	2,005	0.04%
2020/09/02	1	162.00	1.8	163.50	162.00	-0.8	2,028	-0.04%
2020/09/01	2	165.25	0.8	166.00	164.00	1.2	2,087	0.06%
2020/08/31	2	166.50	0	0.00	167.00	2	2,353	0.08%
2020/08/28	1	166.50	3	166.83	166.50	-2	2,397	-0.08%
2020/08/27	1	170.00	0	0.00	166.50	1	2,418	0.04%
2020/08/26	0	0.00	1	171.50	170.00	-1	2,441	-0.04%
2020/08/25	1	170.00	0	0.00	170.00	1	2,467	0.04%
2020/08/21	4	165.88	1.1	163.32	166.00	2.9	2,510	0.12%
2020/08/20	8	160.25	8	163.69	162.00	0	2,525	0.00%
2020/08/19	0.2	171.00	9	174.11	167.50	-8.9	2,541	-0.35%
2020/08/18	2	176.00	1	175.50	175.50	1	2,591	0.04%
2020/08/17	3	178.67	5.8	178.02	178.00	-2.8	2,663	-0.11%
2020/08/14	1	177.00	1	178.50	180.50	0	2,690	0.00%
2020/08/12	3.2	178.28	1	177.50	177.50	2.2	2,936	0.07%
2020/08/11	2.1	186.48	4	182.63	183.00	-1.9	2,941	-0.06%
2020/08/10	8	190.00	0	0.00	189.50	8	2,957	0.27%
2020/08/06	2	189.75	2	190.50	188.50	0	3,021	0.00%
2020/08/05	5	188.90	3	189.83	190.00	2	3,047	0.07%
2020/08/04	3	186.67	3	186.00	186.00	0	3,071	0.00%
2020/08/03	2	186.75	1	187.00	186.00	1	3,175	0.03%
2020/07/31	4	195.38	5	196.30	195.00	-1	3,242	-0.03%
2020/07/30	2	194.00	1	195.00	196.00	1	3,406	0.03%
2020/07/29	3	193.33	1	193.50	193.50	2	3,442	0.06%
2020/07/28	15	194.30	5	194.80	192.50	10	3,481	0.29%
2020/07/27	3	198.50	3	196.50	196.50	0	3,587	0.00%
2020/07/24	4	200.13	8	198.50	198.00	-4	3,851	-0.10%
2020/07/23	10	202.35	0.2	202.50	202.00	9.9	4,023	0.24%
2020/07/22	10	204.70	10	203.20	201.00	0	4,052	0.00%
2020/07/21	13	199.58	8	200.00	199.00	5	4,075	0.12%
2020/07/20	5	196.50	6	197.17	199.00	-1	4,103	-0.02%
2020/07/17	4	198.63	3	200.50	196.50	1	4,127	0.02%
2020/07/16	1	196.00	2	196.75	196.50	-1	4,166	-0.02%
2020/07/15	8	196.13	1	195.00	195.00	7	4,256	0.16%
2020/07/14	3.2	198.00	3	196.50	195.50	0.2	4,325	0.00%
2020/07/13	0	0.00	3	193.00	198.50	-3	4,364	-0.07%
2020/07/10	2	192.00	5	192.00	192.50	-3	4,382	-0.07%
2020/07/09	2	198.50	1	202.00	196.00	1	4,382	0.02%
2020/07/08	18	199.78	11	200.00	200.00	7	4,358	0.16%
2020/07/07	29.2	209.15	19.1	210.14	205.00	10.1	4,328	0.23%
2020/07/06	2	201.50	10	201.75	201.50	-8	4,197	-0.19%
2020/07/03	6	198.92	6	198.67	197.00	0	4,211	0.00%
2020/07/02	5	196.00	4	196.25	196.00	1	4,231	0.02%
2020/07/01	4	196.50	13	196.85	196.00	-9	4,278	-0.21%
2020/06/30	1	193.00	0	0.00	192.50	1	4,289	0.02%
2020/06/29	1	191.50	1	193.00	192.00	0	4,325	0.00%
2020/06/24	13	195.15	4	195.88	195.00	9	4,347	0.21%
2020/06/23	4	193.75	4	194.50	193.00	0	4,385	0.00%
2020/06/22	2	194.00	2	194.75	194.00	0	4,435	0.00%
2020/06/19	11.2	200.04	14	199.71	196.00	-2.9	4,510	-0.06%
2020/06/18	0	0.00	4	193.38	193.00	-4	4,478	-0.09%
2020/06/17	6	193.08	11	195.18	192.00	-5	4,551	-0.11%
2020/06/16	11	193.68	3	192.17	194.00	8	4,578	0.17%
2020/06/15	1	191.00	1	189.00	188.00	0	4,691	0.00%
2020/06/12	2	186.75	2	185.50	188.00	0	4,730	0.00%
2020/06/11	5	187.60	5	190.40	187.50	0	4,771	0.00%
2020/06/10	3	193.50	17	193.26	192.50	-14	4,791	-0.29%
2020/06/09	7	192.79	10.1	193.50	192.00	-3.1	4,806	-0.06%
2020/06/08	23	198.65	8	198.44	195.00	15	4,822	0.31%
2020/06/05	62	203.20	68	202.67	199.00	-6	4,768	-0.13%
2020/06/04	1.1	192.75	3	192.33	193.50	-1.9	4,510	-0.04%
2020/06/03	3	191.67	4	191.13	191.00	-1	4,490	-0.02%
2020/06/02	11	190.82	3	190.50	190.50	8	4,473	0.18%
2020/06/01	6	189.92	4.1	189.02	189.50	1.9	4,458	0.04%
2020/05/29	7	185.57	6	185.58	185.00	1	4,457	0.02%
2020/05/28	7	190.29	7	190.64	186.00	0	4,463	0.00%
2020/05/27	7	190.36	3	190.33	190.00	4	4,451	0.09%
2020/05/26	18	190.47	14.5	189.21	189.00	3.5	4,448	0.08%
2020/05/25	19	192.13	22	192.02	191.50	-3	4,423	-0.07%
2020/05/22	18	191.47	21	189.79	188.00	-3	4,368	-0.07%
2020/05/21	8.2	189.79	10	188.55	189.00	-1.8	4,323	-0.04%
2020/05/20	31	192.87	26	193.13	188.50	5	4,374	0.11%
2020/05/19	36	189.58	35	189.81	193.00	1	4,323	0.02%
2020/05/18	9	181.06	29	181.47	180.00	-20	4,171	-0.48%
2020/05/15	10	177.80	8	177.00	180.00	2	4,150	0.05%
2020/05/14	10	184.15	40	182.38	181.00	-30	4,118	-0.73%
2020/05/13	36	186.24	12	185.21	184.00	24	4,104	0.58%
2020/05/12	15	183.93	47	185.64	183.00	-32	4,118	-0.78%
2020/05/11	4.1	187.74	11	187.55	188.00	-6.9	4,128	-0.17%
2020/05/08	41.3	188.02	39	188.19	185.50	2.3	4,143	0.06%
2020/05/07	57	194.04	17	194.03	193.50	40	4,060	0.99%
2020/05/06	51.2	193.84	43	194.42	196.50	8.2	4,082	0.20%
2020/05/05	8.1	188.01	7.1	186.82	188.50	1	3,916	0.03%
2020/05/04	8	186.31	7	186.14	186.50	1	3,893	0.03%
2020/04/30	28	190.63	32	189.78	191.50	-4	3,876	-0.10%
2020/04/29	128.1	188.18	157	188.65	190.00	-28.9	3,783	-0.76%	大買/大賣/
2020/04/28	33	175.20	45	175.70	179.50	-12	3,582	-0.33%
2020/04/27	10	164.15	12	164.42	163.50	-2	3,408	-0.06%
2020/04/24	21	163.05	22	162.05	164.50	-1	3,356	-0.03%
2020/04/23	5	164.80	6	164.50	166.00	-1	3,265	-0.03%
2020/04/22	24	161.19	18	161.86	164.00	6	3,218	0.19%
2020/04/21	17	164.56	11	165.09	161.50	6	3,211	0.19%
2020/04/20	33	161.88	33	161.24	166.00	0	3,165	0.00%
2020/04/17	12	164.50	19	165.87	161.00	-7	3,081	-0.23%
2020/04/16	32	165.05	11	165.36	165.00	21	3,021	0.70%
2020/04/15	11	169.68	9	169.94	168.50	2	2,975	0.07%
2020/04/14	6	167.33	7	166.50	167.00	-1	2,944	-0.03%
2020/04/13	16	166.66	10	166.60	163.50	6	2,963	0.20%
2020/04/10	9	163.72	9	164.67	166.50	0	2,952	0.00%
2020/04/09	33.5	168.45	27	168.78	164.50	6.5	2,947	0.22%
2020/04/08	30	165.22	18	164.61	167.00	12	2,873	0.42%
2020/04/07	19	162.89	24	163.85	164.00	-5	2,790	-0.18%
2020/04/06	23	155.46	17	153.38	160.00	6	2,725	0.22%
2020/04/01	13	145.85	16	148.03	150.00	-3	2,669	-0.11%
2020/03/31	11	149.73	7	148.43	148.00	4	2,639	0.15%
2020/03/30	6	145.42	7	145.50	150.50	-1	2,601	-0.04%
2020/03/27	8	152.75	12	152.17	147.50	-4	2,581	-0.15%
2020/03/26	16	147.97	19	147.42	150.50	-3	2,547	-0.12%
2020/03/25	34	150.44	27	150.81	149.50	7	2,551	0.27%
2020/03/24	16	142.31	11	143.23	142.50	5	2,627	0.19%
2020/03/23	25	132.00	23	132.35	134.00	2	2,565	0.08%
2020/03/20	3	132.00	3	133.17	133.50	0	2,510	0.00%
2020/03/19	16	126.91	41	122.61	121.50	-25	2,492	-1.00%
2020/03/18	12	136.83	9	137.83	129.00	3	2,401	0.12%
2020/03/17	11	138.32	12	139.88	134.00	-1	2,422	-0.04%
2020/03/16	17	157.21	4	156.00	148.50	13	2,390	0.54%
2020/03/13	6	163.17	5	164.00	164.50	1	2,374	0.04%
2020/03/12	3.1	188.70	5	184.10	181.00	-2	2,423	-0.08%
2020/03/11	2.1	204.00	0	0.00	201.00	2.1	2,436	0.09%
2020/03/10	1	201.00	27	197.22	207.50	-26	2,468	-1.05%
2020/03/09	6	205.25	1	208.50	202.00	5	2,472	0.20%
2020/03/06	1	212.00	2	211.75	212.50	-1	2,518	-0.04%
2020/03/05	2	213.75	1	215.50	214.50	1	2,547	0.04%
2020/03/04	5	206.90	2	204.75	208.50	3	2,562	0.12%
2020/03/03	3	215.83	3	215.17	213.50	0	2,573	0.00%
2020/03/02	5.1	209.39	5	210.60	210.50	0.1	2,584	0.00%
2020/02/27	4	218.63	3	221.83	215.00	1	2,584	0.04%
2020/02/26	19.1	222.61	6	221.33	221.00	13.1	2,608	0.50%
2020/02/25	5.1	226.69	9	227.22	229.00	-3.9	2,675	-0.15%
2020/02/24	25	230.78	7	230.29	229.50	18	2,776	0.65%
2020/02/21	19.1	234.12	33.1	235.18	237.00	-14	2,832	-0.50%
2020/02/20	7.1	230.35	4.1	231.33	229.50	3	2,791	0.11%
2020/02/19	1	222.00	0.1	224.00	223.50	0.9	2,809	0.03%
2020/02/18	2.1	222.62	2	225.50	221.00	0.1	2,833	0.00%
2020/02/17	6	222.33	6	222.42	223.00	0	2,859	0.00%
2020/02/14	6	228.08	7.1	227.89	228.00	-1.1	2,965	-0.04%
2020/02/13	6.1	228.58	16.1	230.33	228.50	-10	2,986	-0.33%
2020/02/12	3	224.33	9	223.44	223.00	-6	3,012	-0.20%
2020/02/11	11	217.05	11.1	218.16	220.00	-0.1	3,088	0.00%
2020/02/10	13	213.65	7	208.64	210.00	6	3,246	0.18%
2020/02/07	4	215.38	6.1	217.34	211.00	-2.1	3,270	-0.06%
2020/02/06	6	207.67	1.2	208.63	209.00	4.8	3,222	0.15%
2020/02/05	12	207.71	9	206.22	203.00	3	3,302	0.09%
2020/02/04	11.1	204.39	8	202.69	207.00	3.1	3,451	0.09%
2020/02/03	9	194.28	12	191.92	197.00	-3	3,645	-0.08%
2020/01/31	41.2	199.69	44	194.77	200.00	-2.8	3,682	-0.08%
2020/01/30	6	214.33	4	219.38	211.50	2	3,665	0.05%
2020/01/20	1	234.00	0.1	235.00	235.00	0.9	3,706	0.02%
2020/01/17	0.1	235.50	0	0.00	233.50	0.1	3,771	0.00%
2020/01/16	4	233.25	4.1	233.93	234.50	-0.1	3,923	0.00%
2020/01/15	4	232.75	10	231.70	231.50	-6	3,991	-0.15%
2020/01/14	28	238.88	0	0.00	237.00	28	4,055	0.69%
2020/01/13	1	231.00	2	234.00	234.50	-1	4,073	-0.02%
2020/01/10	3.2	231.22	2	230.00	229.00	1.2	4,118	0.03%
2020/01/09	7	233.57	3	234.50	232.00	4	4,172	0.10%
2020/01/08	3	235.67	7	235.07	233.50	-4	4,195	-0.10%
2020/01/07	11	239.00	7	238.21	236.50	4	4,343	0.09%
2020/01/06	1.2	234.50	2	233.50	233.50	-0.8	4,316	-0.02%
2020/01/03	17.2	244.23	7	242.21	237.00	10.2	4,342	0.23%
2020/01/02	7	241.36	6.4	240.27	241.00	0.7	4,412	0.01%
2019/12/31	2.2	236.77	7	237.50	236.50	-4.8	4,436	-0.11%
2019/12/30	5	241.60	7	240.00	239.50	-2	4,491	-0.04%
2019/12/27	6	240.50	8	240.00	239.50	-2	4,509	-0.04%
2019/12/26	5	237.60	4	238.13	237.50	1	4,502	0.02%
2019/12/25	5.2	235.85	3	236.50	235.50	2.2	4,519	0.05%
2019/12/24	6	233.42	5	233.30	235.50	1	4,608	0.02%
2019/12/23	4	234.38	6	234.50	230.50	-2	4,634	-0.04%
2019/12/20	8	240.81	12	239.79	236.50	-4	4,691	-0.09%
2019/12/19	31	250.16	38	249.05	245.50	-7	4,644	-0.15%
2019/12/18	6	240.08	3	240.33	240.50	3	4,488	0.07%
2019/12/17	10	239.40	11	239.77	238.50	-1	4,512	-0.02%
2019/12/16	5	236.20	5	236.40	236.50	0	4,525	0.00%
2019/12/13	11	239.45	7	238.29	236.00	4	4,526	0.09%
2019/12/12	12	244.13	14	244.75	243.00	-2	4,504	-0.04%
2019/12/11	35	238.87	36	240.17	240.00	-1	4,472	-0.02%
2019/12/10	14	239.32	14	240.04	239.00	0	4,477	0.00%
2019/12/09	13	237.73	11	239.00	241.00	2	4,472	0.04%
2019/12/06	10	235.05	9	235.11	234.00	1	4,426	0.02%
2019/12/05	12	234.17	14	234.93	232.50	-2	4,433	-0.05%
2019/12/04	7	229.93	5	230.90	228.50	2	4,492	0.04%
2019/12/03	11	230.23	17	229.15	232.00	-6	4,592	-0.13%
2019/12/02	13	226.12	10.9	224.76	225.00	2.1	4,607	0.05%
2019/11/29	5	232.70	6	230.83	232.00	-1	4,670	-0.02%
2019/11/28	6	239.50	5	239.10	236.00	1	4,776	0.02%
2019/11/27	4	237.75	9.1	237.58	238.50	-5.1	4,789	-0.11%
2019/11/26	9	235.61	8	235.69	235.00	1	4,796	0.02%
2019/11/25	17	233.68	15	233.83	232.00	2	4,901	0.04%
2019/11/22	25	235.86	19	234.76	231.00	6	4,939	0.12%
2019/11/21	24	227.21	31	226.95	241.00	-7	4,893	-0.14%
2019/11/20	22	225.30	13	224.85	221.50	9	4,826	0.19%
2019/11/19	13	232.00	13	232.46	232.50	0	4,775	0.00%
2019/11/18	9	234.17	7	236.00	236.00	2	4,782	0.04%
2019/11/15	8	242.88	5	242.40	242.00	3	4,769	0.06%
2019/11/14	15	247.07	12	247.42	245.00	3	4,851	0.06%
2019/11/13	27	246.94	34	245.57	247.00	-7	4,851	-0.14%
2019/11/12	22	242.09	19	240.68	240.00	3	4,778	0.06%
2019/11/11	23	236.59	24	236.88	240.00	-1	4,828	-0.02%
2019/11/08	44	241.41	42	241.51	238.00	2	4,792	0.04%
2019/11/07	43	250.65	33	246.79	242.00	10	4,731	0.21%
2019/11/06	14	269.00	13	267.31	265.00	1	4,587	0.02%
2019/11/05	19	269.47	16	269.13	271.00	3	4,667	0.06%
2019/11/04	22	267.57	15	266.73	265.00	7	4,659	0.15%
2019/11/01	43	265.33	43	266.23	263.50	0	4,595	0.00%
2019/10/31	41	281.00	29	279.79	274.50	12	4,467	0.27%
2019/10/30	13	297.15	11	298.82	296.50	2	4,273	0.05%
2019/10/29	21	310.93	20.3	308.37	304.00	0.7	4,261	0.02%
2019/10/28	12.3	307.14	13	307.23	312.00	-0.8	4,227	-0.02%
2019/10/25	15	309.77	22	310.43	309.00	-7	4,174	-0.17%
2019/10/24	50.2	308.21	53	309.25	314.00	-2.9	4,171	-0.07%
2019/10/23	18	296.58	18	294.86	299.50	0	4,089	0.00%
2019/10/22	21	295.33	26	295.92	290.00	-5	4,089	-0.12%
2019/10/21	20	291.65	17	291.53	293.50	3	4,081	0.07%
2019/10/18	9	288.11	10	286.40	289.00	-1	4,207	-0.02%
2019/10/17	12.1	284.67	19	285.89	289.50	-6.9	4,199	-0.16%
2019/10/16	21	284.14	18.1	285.43	279.00	2.9	4,172	0.07%
2019/10/15	46	288.49	47	288.31	285.50	-1	4,213	-0.02%
2019/10/14	8	278.06	5	280.20	277.50	3	4,193	0.07%
2019/10/09	23	277.89	20	278.95	275.50	3	4,285	0.07%
2019/10/08	31	279.13	40	277.76	279.00	-9	4,325	-0.21%
2019/10/07	13	270.46	6	273.17	270.00	7	4,377	0.16%
2019/10/04	16	276.28	14	276.39	273.50	2	4,449	0.04%
2019/10/03	9	269.72	12	269.71	273.50	-3	4,416	-0.07%
2019/10/02	5	270.70	5	270.30	270.00	0	4,421	0.00%
2019/10/01	3	270.67	2	268.25	272.00	1	4,478	0.02%
2019/09/27	20	270.15	33.1	269.37	265.00	-13.1	4,499	-0.29%
2019/09/26	50	287.16	48.1	283.97	282.50	1.9	4,466	0.04%
2019/09/25	40	285.98	34	285.44	286.00	6	4,524	0.13%
2019/09/24	4	278.38	10	278.30	280.00	-6	4,631	-0.13%
2019/09/23	9	281.17	5	281.70	280.00	4	4,801	0.08%
2019/09/20	14	283.25	13	283.96	284.50	1	4,832	0.02%
2019/09/19	11	282.64	8	281.31	283.50	3	4,849	0.06%
2019/09/18	9	279.28	9	279.17	277.00	0	4,868	0.00%
2019/09/17	3.1	276.78	4	279.50	278.00	-0.9	4,900	-0.02%
2019/09/16	12	280.71	5	279.10	276.00	7	4,943	0.14%
2019/09/12	16	283.41	15	283.17	285.00	1	4,967	0.02%
2019/09/11	18	279.72	17	280.09	282.00	1	5,070	0.02%
2019/09/10	25	274.96	23	275.54	278.00	2	5,102	0.04%
2019/09/09	34	279.57	34	280.19	279.50	0	5,137	0.00%
2019/09/06	28	276.55	31	275.52	280.00	-3	5,121	-0.06%
2019/09/05	31	289.44	34.3	289.18	285.00	-3.3	5,105	-0.07%
2019/09/04	39.1	288.36	37	288.20	290.00	2.1	5,057	0.04%
2019/09/03	31.2	283.40	34	283.34	287.00	-2.8	5,106	-0.06%
2019/09/02	66.1	276.88	69	274.04	281.00	-2.9	5,146	-0.06%
2019/08/30	27	263.35	29	264.14	266.50	-2	5,125	-0.04%
2019/08/29	17	265.35	21	263.83	265.00	-4	5,219	-0.08%
2019/08/28	55	267.48	47	269.04	269.00	8	5,299	0.15%
2019/08/27	20	262.48	28.2	258.61	262.50	-8.2	5,312	-0.15%
2019/08/26	23	254.07	14	250.93	249.50	9	5,447	0.17%
2019/08/23	12	259.88	15	260.07	261.00	-3	5,519	-0.05%
2019/08/22	23	259.04	19	258.84	258.50	4	5,564	0.07%
2019/08/21	11.2	253.14	14	253.36	256.50	-2.8	5,700	-0.05%
2019/08/20	15	255.33	21	255.24	251.00	-6	5,910	-0.10%
2019/08/19	47	255.22	148.1	255.08	254.50	-101.1	6,017	-1.68%	大賣/鉅額交易
2019/08/16	9	245.17	15	245.30	245.50	-6	6,044	-0.10%
2019/08/15	20.1	241.18	19	241.84	244.50	1.1	6,130	0.02%
2019/08/14	37	241.86	30	240.73	240.00	7	6,231	0.11%
2019/08/13	12	235.96	15	235.63	235.00	-3	6,284	-0.05%
2019/08/12	105	236.17	11	235.41	235.00	94	6,411	1.47%	大買/
2019/08/08	9.3	226.50	16	226.59	230.00	-6.7	6,462	-0.10%
2019/08/07	23	224.09	16	223.41	220.00	7	6,611	0.11%
2019/08/06	7	208.00	9	208.11	210.50	-2	6,693	-0.03%
2019/08/05	2	221.75	2	215.50	212.00	0	6,778	0.00%
2019/08/02	7	220.86	10	217.85	220.50	-3	6,970	-0.04%
2019/08/01	8	220.94	5	219.90	219.00	3	7,121	0.04%
2019/07/31	3	214.33	3	213.67	223.00	0	7,175	0.00%
2019/07/30	7	221.36	6	218.42	217.50	1	7,209	0.01%
2019/07/29	6	222.00	6	221.58	222.00	0	7,254	0.00%
2019/07/26	5	221.50	6	220.92	222.00	-1	7,360	-0.01%
2019/07/25	4	218.50	2	218.50	218.50	2	7,387	0.03%
2019/07/24	26	222.35	26	222.37	223.50	0	7,469	0.00%
2019/07/23	52	224.29	56	223.63	227.00	-4	7,558	-0.05%
2019/07/22	20	223.98	12	222.17	219.50	8	7,585	0.11%
2019/07/19	11	235.00	16	234.59	235.00	-5	7,469	-0.07%
2019/07/18	6	237.17	7	236.93	234.00	-1	7,522	-0.01%
2019/07/17	8	234.88	11	233.50	234.00	-3	7,585	-0.04%
2019/07/16	39	238.46	34	238.68	241.50	5	7,621	0.07%
2019/07/15	10	248.05	15	249.77	247.00	-5	7,583	-0.07%
2019/07/12	21	248.86	16	249.97	249.00	5	7,551	0.07%
2019/07/11	12	244.17	18	245.83	250.00	-6	7,537	-0.08%
2019/07/10	10	236.10	10	234.45	235.00	0	7,471	0.00%
2019/07/09	2	242.75	5	241.80	239.00	-3	7,501	-0.04%
2019/07/08	5	242.30	6	243.75	243.50	-1	7,579	-0.01%
2019/07/05	7	245.57	6	244.33	242.00	1	7,622	0.01%
2019/07/04	8	250.75	3	249.67	250.50	5	7,672	0.07%
2019/07/03	29	254.21	25	249.56	248.00	4	7,733	0.05%
2019/07/02	17	256.62	13	255.62	248.00	4	7,831	0.05%
2019/07/01	39	253.36	37	254.11	253.00	2	7,872	0.03%
2019/06/28	26	242.94	37	240.62	242.50	-11	7,917	-0.14%
2019/06/27	8	233.56	9	234.67	232.50	-1	7,886	-0.01%
2019/06/26	14	231.75	15	231.87	232.50	-1	7,910	-0.01%
2019/06/25	19	232.74	4	231.63	229.00	15	7,972	0.19%
2019/06/24	8	233.94	9	235.39	238.50	-1	8,121	-0.01%
2019/06/21	14	241.50	12	243.92	235.50	2	8,232	0.02%
2019/06/20	23	242.91	22	243.70	241.50	1	8,222	0.01%
2019/06/19	30	246.10	28	248.02	242.50	2	8,222	0.02%
2019/06/18	12	243.71	20	244.10	243.00	-8	8,163	-0.10%
2019/06/17	13	238.62	14	237.32	243.00	-1	8,214	-0.01%
2019/06/14	5	239.70	4	241.13	235.50	1	8,362	0.01%
2019/06/13	26	239.13	25	240.32	240.50	1	8,470	0.01%
2019/06/12	42	242.33	35	243.69	240.00	7	8,746	0.08%
2019/06/11	38	244.24	44	243.95	244.50	-6	8,819	-0.07%
2019/06/10	78	239.73	108	240.58	242.00	-30	8,819	-0.34%	大賣/
2019/06/06	33	230.58	56	231.58	235.50	-23	8,777	-0.26%
2019/06/05	103	234.05	69	232.21	227.00	34	8,750	0.39%	大買/
2019/06/04	62	232.02	48	231.86	232.00	14	8,718	0.16%
2019/06/03	60	230.42	58	228.08	232.00	2	8,800	0.02%
2019/05/31	59	223.46	67	220.13	226.00	-8	8,804	-0.09%
2019/05/30	39	213.51	45	213.47	213.50	-6	8,684	-0.07%
2019/05/29	42	211.23	47	210.90	212.50	-5	8,725	-0.06%
2019/05/28	70	211.81	61	212.62	211.00	9	8,791	0.10%
2019/05/27	44	211.16	40	210.68	207.00	4	8,780	0.05%
2019/05/24	37	233.86	38	230.64	218.00	-1	8,745	-0.01%
2019/05/23	42	232.70	45	231.90	235.50	-3	8,836	-0.03%
2019/05/22	37	235.43	35	236.23	232.00	2	8,785	0.02%
2019/05/21	27	232.19	27	233.20	236.00	0	8,790	0.00%
2019/05/20	34	223.59	37	224.89	234.00	-3	8,744	-0.03%
2019/05/17	32	236.09	23	238.78	228.00	9	8,717	0.10%
2019/05/16	25	247.62	19	247.89	244.00	6	8,747	0.07%
2019/05/15	53	250.31	41	248.76	246.50	12	8,841	0.14%
2019/05/14	69	245.60	71	243.23	252.00	-2	8,826	-0.02%
2019/05/13	38	232.96	44	229.91	239.00	-6	8,783	-0.07%
2019/05/10	37	234.15	35	233.13	227.50	2	8,843	0.02%
2019/05/09	24	252.31	10	245.20	240.00	14	8,825	0.16%
2019/05/08	15	255.87	17	255.26	259.50	-2	8,744	-0.02%
2019/05/07	12	259.96	8	262.31	260.00	4	8,745	0.05%
2019/05/06	5	252.40	3	255.17	254.00	2	8,780	0.02%
2019/05/03	24	259.38	24	256.50	261.50	0	8,796	0.00%
2019/05/02	27	254.33	27	253.85	255.00	0	8,886	0.00%
2019/04/30	28	251.46	31	251.85	259.00	-3	8,967	-0.03%
2019/04/29	21	255.12	19	255.66	249.50	2	8,959	0.02%
2019/04/26	20	278.23	20	278.23	277.00	0	8,970	0.00%
2019/04/25	4	273.13	4	273.75	275.00	0	9,071	0.00%
2019/04/24	5	279.00	4	277.13	275.50	1	9,157	0.01%
2019/04/23	26	278.77	25	276.84	285.00	1	9,240	0.01%
2019/04/22	16	290.78	15	293.13	288.50	1	9,279	0.01%
2019/04/19	4	292.50	5	293.50	295.00	-1	9,271	-0.01%
2019/04/18	16	286.25	17	286.47	284.00	-1	9,290	-0.01%
2019/04/17	3	288.33	3	280.83	280.00	0	9,419	0.00%
2019/04/16	7	284.00	5	282.00	282.00	2	9,648	0.02%
2019/04/15	4	276.63	13	275.27	273.00	-9	9,694	-0.09%
2019/04/12	20	263.38	18	263.11	265.50	2	9,791	0.02%
2019/04/11	16	260.31	16	259.47	257.00	0	9,902	0.00%
2019/04/10	13	259.96	17	263.53	257.00	-4	10,040	-0.04%
2019/04/09	19	268.47	17	269.50	269.00	2	10,176	0.02%
2019/04/08	21	273.45	23	273.37	273.50	-2	10,374	-0.02%
2019/04/03	34	266.97	40	267.15	263.50	-6	10,533	-0.06%
2019/04/02	32	258.69	32	258.52	267.00	0	10,583	0.00%
2019/04/01	40	243.83	48	244.21	247.50	-8	10,473	-0.08%
2019/03/29	18	238.06	18	237.69	237.00	0	10,488	0.00%
2019/03/28	39	241.78	45	240.98	238.00	-6	10,791	-0.06%
2019/03/27	63	242.26	62	242.75	242.00	1	11,044	0.01%
2019/03/26	37	233.72	30	234.53	239.00	7	11,089	0.06%
2019/03/25	3	224.67	5	224.90	230.00	-2	11,210	-0.02%
2019/03/22	17	227.26	14	228.18	228.00	3	11,171	0.03%
2019/03/21	9	226.83	4	227.25	226.00	5	11,459	0.04%
2019/03/20	25	226.86	18	228.03	230.00	7	11,664	0.06%
2019/03/19	31	230.23	36	226.89	229.00	-5	11,779	-0.04%
2019/03/18	10	227.85	11	228.64	230.00	-1	11,796	-0.01%
2019/03/15	64	227.09	66	227.35	223.00	-2	12,036	-0.02%
2019/03/14	51	219.94	46	218.99	217.00	5	11,887	0.04%
2019/03/13	22	216.14	17	217.06	215.00	5	11,950	0.04%
2019/03/12	28	217.75	20	218.38	212.50	8	11,977	0.07%
2019/03/11	15	216.60	14	216.39	217.00	1	12,032	0.01%
2019/03/08	40	214.98	36	213.36	217.00	4	12,102	0.03%
2019/03/07	37	214.53	34	214.53	212.00	3	12,116	0.02%
2019/03/06	26	219.25	35	219.96	220.50	-9	12,089	-0.07%
2019/03/05	40	215.31	36	214.17	213.00	4	12,016	0.03%
2019/03/04	31	221.21	37	220.39	220.00	-6	12,086	-0.05%
2019/02/27	65	215.09	66	214.29	213.00	-1	11,987	-0.01%
2019/02/26	43	214.60	40	213.21	211.00	3	11,909	0.03%
2019/02/25	47	221.26	36	218.83	220.00	11	11,861	0.09%
2019/02/22	35	213.19	53	216.13	220.50	-18	11,823	-0.15%
2019/02/21	29	201.26	27	201.39	200.50	2	11,629	0.02%
2019/02/20	23	201.52	20	200.70	197.50	3	11,651	0.03%
2019/02/19	32	198.88	28	196.98	198.00	4	11,614	0.03%
2019/02/18	54	201.30	49	201.36	202.00	5	11,589	0.04%
2019/02/15	38	202.49	37	201.80	198.00	1	11,485	0.01%
2019/02/14	48	215.15	44	214.91	207.50	4	11,294	0.04%
2019/02/13	47	228.01	50	226.30	220.50	-3	11,111	-0.03%
2019/02/12	55	220.72	51	224.30	223.50	4	10,921	0.04%
2019/02/11	61	212.28	70	214.64	220.00	-9	10,777	-0.08%
2019/01/30	47	196.93	74.2	196.95	200.00	-27.2	10,609	-0.26%
2019/01/29	19	185.18	22	186.52	189.50	-3	10,427	-0.03%
2019/01/28	15	188.30	16	187.91	183.50	-1	10,354	-0.01%
2019/01/25	26.2	186.02	30	186.27	187.00	-3.8	10,319	-0.04%
2019/01/24	33	180.56	31	180.48	183.00	2	10,208	0.02%
2019/01/23	99	179.35	106	177.27	182.00	-7	10,139	-0.07%	大賣/
2019/01/22	31	179.71	18	178.31	177.00	13	9,931	0.13%
2019/01/21	35	182.67	30	183.35	186.50	5	9,776	0.05%
2019/01/18	22	187.70	16	185.06	182.50	6	9,662	0.06%
2019/01/17	80	192.44	75	192.47	191.00	5	9,516	0.05%
2019/01/16	54	188.55	43	188.07	188.00	11	9,336	0.12%
2019/01/15	52	185.37	55	184.02	188.00	-3	9,210	-0.03%
2019/01/14	27	181.24	22	181.05	178.00	5	9,043	0.06%
2019/01/11	8	192.50	5	193.90	190.00	3	8,916	0.03%
2019/01/10	24	192.67	26	191.46	192.50	-2	8,818	-0.02%
2019/01/09	36	193.25	33	193.30	193.00	3	8,722	0.03%
2019/01/08	42	192.00	47	189.15	192.00	-5	8,552	-0.06%
2019/01/07	29	178.60	32	179.13	180.00	-3	8,280	-0.04%
2019/01/04	45	175.36	37	176.14	172.00	8	8,204	0.10%
2019/01/03	40	186.53	44	186.70	184.50	-4	7,999	-0.05%
2019/01/02	34	190.93	36	191.68	186.00	-2	7,802	-0.03%
2018/12/28	62	200.82	64	200.22	201.00	-2	7,601	-0.03%
2018/12/27	61	210.29	57	208.46	201.50	4	7,382	0.05%
2018/12/26	86	203.47	89	199.48	214.00	-3	7,077	-0.04%
2018/12/25	25	205.20	14	207.64	199.00	11	6,768	0.16%
2018/12/24	14	219.57	16	219.88	221.00	-2	6,583	-0.03%
2018/12/22	66	219.77	65	219.95	221.00	1	6,461	0.02%
2018/12/21	66	220.20	78	219.66	216.00	-12	6,299	-0.19%
2018/12/20	69	216.49	71	216.27	218.00	-2	5,940	-0.03%
2018/12/19	14	198.57	22	198.00	204.50	-8	5,594	-0.14%
2018/12/18	38	189.55	29	189.43	186.00	9	5,376	0.17%
2018/12/17	2	205.50	0	0.00	205.50	2	5,192	0.04%
2018/12/14	43	216.86	40	218.28	228.00	3	5,292	0.06%
2018/12/13	24	199.33	44	201.41	211.50	-20	4,955	-0.40%
2018/12/12	52	186.13	50	186.69	192.50	2	4,703	0.04%
2018/12/11	77	179.44	72	178.54	184.00	5	4,496	0.11%
2018/12/10	75	183.15	85	182.62	179.00	-10	4,288	-0.23%
2018/12/07	42	171.52	43	170.63	181.00	-1	3,934	-0.03%
2018/12/06	54	161.75	52	160.31	166.00	2	3,800	0.05%
2018/12/05	73	178.53	69	172.39	168.00	4	3,707	0.11%
2018/12/04	45	184.40	43	183.16	186.50	2	3,619	0.06%
2018/12/03	46	174.42	43	175.65	176.50	3	3,522	0.09%
2018/11/30	57	168.11	57	167.68	166.00	0	3,427	0.00%
2018/11/29	35	160.14	37	161.74	169.00	-2	3,367	-0.06%
2018/11/28	3	157.67	8	157.06	154.00	-5	3,218	-0.16%
2018/11/27	54	153.98	59	154.34	156.00	-5	3,175	-0.16%
2018/11/26	16	145.06	14	144.68	147.00	2	3,022	0.07%
2018/11/23	15	143.30	14	144.64	142.00	1	2,985	0.03%
2018/11/22	27	146.19	29	147.41	149.00	-2	2,925	-0.07%
2018/11/21	20	138.40	32	138.02	145.50	-12	2,828	-0.42%
2018/11/20	9	131.50	12	132.46	132.50	-3	2,708	-0.11%
2018/11/19	17	131.85	14	130.29	133.00	3	2,689	0.11%
2018/11/16	2	124.00	3	123.83	125.50	-1	2,604	-0.04%
2018/11/15	2	114.75	4	114.13	117.50	-2	2,548	-0.08%
2018/11/14	1	114.00	2	112.25	111.50	-1	2,544	-0.04%
2018/11/13	2	109.00	2	110.00	110.50	0	2,568	0.00%
2018/11/12	2	111.00	2	112.25	111.50	0	2,636	0.00%
2018/11/08	8	111.31	10	108.25	107.00	-2	2,714	-0.07%
2018/11/07	0	0.00	2	107.25	109.50	-2	2,726	-0.07%
2018/11/06	3	105.83	6	104.50	103.00	-3	2,757	-0.11%
2018/11/05	1	106.50	1	108.50	108.50	0	2,804	0.00%
2018/11/02	3	103.17	3	106.00	106.00	0	2,823	0.00%
2018/11/01	3	101.00	3	101.00	102.50	0	2,891	0.00%
2018/10/31	2	98.65	2	97.40	97.20	0	2,880	0.00%
2018/10/26	2	92.05	1	89.00	92.00	1	2,890	0.03%
2018/10/25	3	92.93	5	92.96	90.80	-2	2,885	-0.07%
2018/10/24	4	96.80	2	97.75	99.20	2	2,858	0.07%
2018/10/23	2	97.20	0	0.00	96.20	2	2,848	0.07%
2018/10/22	5	102.30	9	101.88	101.00	-4	2,842	-0.14%
2018/10/19	4	100.50	11	99.83	101.50	-7	2,837	-0.25%
2018/10/18	1	100.50	0	0.00	99.70	1	2,821	0.04%
2018/10/17	5	103.10	2	100.50	100.50	3	2,831	0.11%
2018/10/16	2	99.35	1	101.00	101.00	1	2,816	0.04%
2018/10/12	7	91.94	2	91.45	96.20	5	2,795	0.18%
2018/10/11	2	88.30	4	88.50	88.30	-2	2,773	-0.07%
2018/10/09	3	99.07	2	98.85	98.10	1	2,796	0.04%
2018/10/05	8	103.06	7	104.14	100.00	1	2,801	0.04%
2018/10/04	2	109.50	0	0.00	108.50	2	2,785	0.07%
2018/10/03	1	109.00	3	111.00	108.50	-2	2,781	-0.07%
2018/10/02	0	0.00	1	113.50	113.00	-1	2,786	-0.04%
2018/10/01	1	113.50	0	0.00	114.00	1	2,790	0.04%
2018/09/28	1	111.50	2	111.50	110.50	-1	2,798	-0.04%
2018/09/27	3	113.00	2	113.25	110.50	1	2,803	0.04%
2018/09/26	6	112.92	8	111.25	113.50	-2	2,818	-0.07%
2018/09/25	16	109.41	14	108.11	109.50	2	2,799	0.07%
2018/09/21	26	105.06	31	103.50	110.00	-5	2,765	-0.18%
2018/09/20	11	110.36	10	110.60	105.00	1	2,666	0.04%
2018/09/19	1	118.00	1	120.00	116.50	0	2,554	0.00%
2018/09/18	3	115.67	3	114.67	117.00	0	2,543	0.00%
2018/09/17	6	116.00	7	114.64	117.00	-1	2,521	-0.04%
2018/09/14	0	0.00	1	117.00	118.00	-1	2,519	-0.04%
2018/09/13	2	116.50	0	0.00	114.00	2	2,497	0.08%
2018/09/12	17	116.68	14	114.25	114.00	3	2,459	0.12%
2018/09/11	18	124.03	11	123.09	122.50	7	2,399	0.29%
2018/09/10	10	139.70	4	141.63	135.50	6	2,303	0.26%
2018/09/07	10	149.95	5	150.50	150.50	5	2,247	0.22%
2018/09/06	9	157.89	11	158.68	157.50	-2	2,210	-0.09%
2018/09/05	5	158.10	5	156.70	156.50	0	2,185	0.00%
2018/09/03	2	151.00	5	153.40	150.50	-3	2,137	-0.14%
2018/08/30	1	154.50	2	155.25	154.50	-1	2,178	-0.05%
2018/08/29	4	156.88	6.2	159.03	155.50	-2.2	2,177	-0.10%
2018/08/28	3	159.00	1	158.00	158.50	2	2,183	0.09%
2018/08/27	7	160.57	7	161.57	161.00	0	2,208	0.00%
2018/08/24	1	159.50	1	156.00	159.50	0	2,161	0.00%
2018/08/23	3	155.83	4	155.75	154.50	-1	2,208	-0.05%
2018/08/22	10	158.50	11	158.18	158.00	-1	2,243	-0.04%
2018/08/21	6	158.33	9	159.11	158.50	-3	2,249	-0.13%
2018/08/20	6	155.00	8	152.00	153.50	-2	2,281	-0.09%
2018/08/17	33	158.02	35	157.89	153.50	-2	2,389	-0.08%
2018/08/16	5	152.00	3	153.67	156.00	2	2,315	0.09%
2018/08/15	2	149.00	3	150.67	149.00	-1	2,252	-0.04%
2018/08/14	1	147.00	2	145.50	150.50	-1	2,257	-0.04%
2018/08/13	2	146.50	7	145.86	144.00	-5	2,230	-0.22%
2018/08/10	5	155.10	9	154.89	152.00	-4	2,188	-0.18%
2018/08/09	12	150.00	13	149.19	152.50	-1	2,164	-0.05%
2018/08/08	20	149.35	12	152.08	149.50	8	2,113	0.38%
2018/08/07	1	140.00	1	138.50	140.00	0	2,020	0.00%
2018/08/06	5	141.30	1	139.50	139.50	4	2,020	0.20%
2018/08/03	0.1	137.50	0	0.00	137.50	0.1	2,014	0.00%
2018/08/02	2	136.50	0	0.00	134.50	2	2,031	0.10%
2018/08/01	1	137.50	2	139.25	139.00	-1	2,023	-0.05%
2018/07/26	1	133.50	1	135.50	133.00	0	2,125	0.00%
2018/07/24	1	131.50	1	134.50	134.50	0	2,157	0.00%
2018/07/23	0	0.00	1	130.00	131.00	-1	2,163	-0.05%
2018/07/20	0	0.00	7	130.21	130.00	-7	2,178	-0.32%
2018/07/18	2	129.75	2	129.50	129.00	0	2,201	0.00%
2018/07/17	5	133.60	25	132.58	131.50	-20	2,217	-0.90%
2018/07/16	28	138.32	2	138.00	137.50	26	2,225	1.17%
2018/07/13	13	140.15	23	141.07	141.00	-10	2,235	-0.45%
2018/07/12	14.1	136.59	0	0.00	140.00	14.1	2,275	0.62%
2018/07/11	1	129.50	1	130.00	130.50	0	2,314	0.00%
2018/07/05	1	130.00	2	131.00	130.00	-1	2,493	-0.04%
2018/07/04	4	133.88	7	129.71	130.00	-3	2,546	-0.12%
2018/07/03	1.1	135.05	0	0.00	134.50	1.1	2,558	0.04%
2018/07/02	0	0.00	1	142.50	140.00	-1	2,629	-0.04%
2018/06/28	1	141.50	1	140.00	140.50	0	2,625	0.00%
2018/06/27	2	142.25	1	143.00	142.50	1	2,624	0.04%
2018/06/26	1	139.00	1	135.00	141.00	0	2,616	0.00%
2018/06/25	1.1	138.57	1	140.50	138.00	0.1	2,611	0.00%
2018/06/22	2	145.75	0	0.00	145.00	2	2,588	0.08%
2018/06/21	4	146.25	4	148.25	149.00	0	2,586	0.00%
2018/06/20	6.1	144.48	5	144.30	144.50	1.1	2,600	0.04%
2018/06/19	1	149.00	0	0.00	146.50	1	2,584	0.04%
2018/06/15	10	154.35	1	153.50	153.00	9	2,573	0.35%
2018/06/14	5	158.10	12	158.50	157.00	-7	2,560	-0.27%
2018/06/13	17	165.09	1	165.00	161.00	16	2,567	0.62%
2018/06/12	2	167.00	4	167.00	166.00	-2	2,564	-0.08%
2018/06/11	5	166.60	4	165.63	165.00	1	2,553	0.04%
2018/06/08	1	163.50	1	166.00	163.50	0	2,548	0.00%
2018/06/07	10	167.70	39	168.73	165.50	-29	2,558	-1.13%
2018/06/06	16	162.25	12	161.25	162.50	4	2,524	0.16%
2018/06/05	4	163.00	11	162.27	159.50	-7	2,564	-0.27%
2018/06/04	28	163.07	9	162.67	162.00	19	2,568	0.74%
2018/06/01	3	158.67	2	158.25	158.00	1	2,574	0.04%
2018/05/31	14	163.79	24	163.79	159.50	-10	2,599	-0.38%
2018/05/30	12	160.17	4	159.75	159.50	8	2,540	0.31%
2018/05/29	12	155.71	0	0.00	153.50	12	2,486	0.48%
2018/05/28	11	159.36	15	160.37	159.50	-4	2,463	-0.16%
2018/05/25	28	153.32	25	152.90	156.50	3	2,379	0.13%
2018/05/24	0.1	143.50	0	0.00	143.00	0.1	2,247	0.00%
2018/05/23	1.1	138.76	0	0.00	138.50	1.1	2,264	0.05%
2018/05/22	1.1	147.36	5	145.10	143.50	-4	2,303	-0.17%
2018/05/21	0.1	142.00	0	0.00	142.00	0.1	2,310	0.00%
2018/05/18	3.1	142.46	0	0.00	140.50	3.1	2,339	0.13%
2018/05/17	0.1	144.00	3	143.50	143.00	-3	2,403	-0.12%
2018/05/16	0.1	144.00	1	139.00	138.50	-1	2,556	-0.04%
2018/05/15	0.1	141.00	4	140.75	138.50	-4	2,678	-0.15%
2018/05/14	1.1	140.24	0	0.00	137.50	1.1	2,713	0.04%
2018/05/11	0.1	138.00	12	138.25	137.50	-12	2,750	-0.43%
2018/05/10	1	138.50	1	138.50	138.00	0	2,747	0.00%
2018/05/09	2	135.25	1	133.00	133.00	1	2,721	0.04%
2018/05/08	11	132.86	2	132.00	133.00	9	2,722	0.33%
2018/05/07	1	135.00	0	0.00	134.00	1	2,731	0.04%
2018/05/04	20	133.65	18	128.22	135.00	2	2,724	0.07%
2018/05/03	18	136.33	15	137.97	130.50	3	2,693	0.11%
2018/05/02	3	145.67	2	146.50	145.00	1	2,656	0.04%
2018/04/30	3	141.33	6	142.25	143.00	-3	2,638	-0.11%
2018/04/27	0	0.00	1	141.00	140.50	-1	2,627	-0.04%
2018/04/26	3	139.33	1	139.50	136.00	2	2,623	0.08%
2018/04/25	9	137.22	10	138.35	141.00	-1	2,599	-0.04%
2018/04/24	4	133.88	4	134.25	134.00	0	2,587	0.00%
2018/04/23	6.1	140.08	4	141.25	138.50	2.1	2,606	0.08%
2018/04/20	0.1	145.50	18	142.89	145.00	-18	2,562	-0.70%
2018/04/19	3.1	139.48	3	139.50	136.50	0	2,509	0.00%
2018/04/18	17.1	141.13	9	142.17	140.50	8.1	2,509	0.32%
2018/04/17	0.1	135.00	3	133.00	135.00	-3	2,454	-0.12%
2018/04/16	5.1	130.70	4	135.63	130.00	1.1	2,409	0.04%
2018/04/13	7.1	137.00	8	136.13	136.00	-1	2,389	-0.04%
2018/04/12	8.1	134.13	7	133.79	134.00	1.1	2,453	0.04%
2018/04/11	8	136.31	2	136.75	134.00	6	2,462	0.24%
2018/04/10	5	150.10	2	156.75	143.50	3	2,357	0.13%
2018/04/09	14	158.86	10	157.90	157.50	4	2,319	0.17%
2018/04/03	11	152.77	15	152.30	154.00	-4	2,298	-0.17%
2018/03/31	2.1	143.28	1	143.00	142.50	1.1	2,249	0.05%
2018/03/30	0.1	147.00	0	0.00	144.00	0.1	2,258	0.00%
2018/03/29	1.1	145.55	0	0.00	144.50	1.1	2,307	0.05%
2018/03/28	4.1	146.88	0	0.00	145.50	4.1	2,310	0.18%
2018/03/27	0.1	153.50	1	153.00	151.00	-1	2,327	-0.04%
2018/03/26	0.1	150.50	5	149.00	150.50	-5	2,332	-0.21%
2018/03/23	2.1	144.52	1	143.50	145.00	1.1	2,371	0.04%
2018/03/22	0.1	150.00	1	152.50	149.00	-1	2,366	-0.04%
2018/03/21	10.1	152.46	4	153.38	152.00	6.1	2,393	0.25%
2018/03/20	2.1	152.26	2	154.00	151.50	0.1	2,407	0.00%
2018/03/19	2.1	146.49	2	149.25	153.50	0.1	2,470	0.00%
2018/03/16	1.1	151.74	0	0.00	151.00	1.1	2,505	0.04%
2018/03/15	2.1	156.72	3	156.17	156.50	-1	2,563	-0.04%
2018/03/14	0.1	157.50	2	156.25	154.00	-2	2,626	-0.07%
2018/03/13	1.1	156.14	1	152.50	156.00	0.1	2,720	0.00%
2018/03/12	1.1	150.19	1	147.00	150.00	0.1	2,817	0.00%
2018/03/09	2	146.25	2	155.00	145.00	0	2,830	0.00%
2018/03/08	1.1	153.10	1	155.00	153.00	0.1	2,826	0.00%
2018/03/07	8.1	157.25	3	158.00	151.50	5.1	2,915	0.17%
2018/03/06	3.1	164.98	3	163.83	162.50	0.1	2,908	0.00%
2018/03/05	0.1	172.00	1	168.00	168.00	-1	2,937	-0.03%
2018/03/02	7	165.93	5	166.20	166.00	2	2,950	0.07%
2018/03/01	4	164.38	5	165.50	165.50	-1	3,029	-0.03%
2018/02/27	2	165.75	1	170.00	163.00	1	3,097	0.03%
2018/02/26	0	0.00	3	164.33	165.00	-3	3,127	-0.10%
2018/02/23	3	162.83	5	163.00	161.00	-2	3,161	-0.06%
2018/02/22	3	162.33	1	162.50	162.00	2	3,147	0.06%
2018/02/21	3	170.00	5	169.20	169.50	-2	3,104	-0.06%
2018/02/12	5	161.60	4	161.00	161.00	1	3,074	0.03%
2018/02/09	26	161.88	21	155.60	157.50	5	3,067	0.16%
2018/02/08	19	168.82	9	168.94	165.50	10	3,057	0.33%
2018/02/07	30	198.30	29	200.17	182.50	1	2,890	0.03%
2018/02/06	2	205.75	0	0.00	198.00	2	2,812	0.07%
2018/02/05	3	201.67	1	203.50	220.00	2	2,781	0.07%
2018/02/02	2	214.75	0	0.00	214.50	2	2,812	0.07%
2018/02/01	4	219.00	0	0.00	219.00	4	2,880	0.14%
2018/01/30	5	218.60	1	223.00	218.50	4	2,914	0.14%
2018/01/29	1	226.00	1	230.00	226.00	0	2,920	0.00%
2018/01/26	2	227.00	2	223.75	227.00	0	2,939	0.00%
2018/01/25	4	229.00	4	233.13	224.00	0	2,937	0.00%
2018/01/19	1	225.00	1	226.00	225.00	0	2,967	0.00%
2018/01/18	2	230.00	0	0.00	226.50	2	2,970	0.07%
2018/01/17	5	239.00	8	233.19	231.50	-3	2,955	-0.10%
2018/01/15	1	225.50	1	225.50	225.50	0	2,920	0.00%
2018/01/12	3	226.00	9	224.78	223.00	-6	2,961	-0.20%
2018/01/11	5	217.50	0	0.00	217.50	5	2,945	0.17%
2018/01/10	1	220.00	0	0.00	221.50	1	2,956	0.03%
2018/01/09	3	219.00	3	215.50	219.00	0	2,951	0.00%
2018/01/08	6	229.08	4	225.25	220.50	2	2,921	0.07%
2018/01/05	6	245.50	7	244.57	244.50	-1	2,843	-0.04%
2018/01/03	2	235.50	2	238.50	238.00	0	2,879	0.00%
2018/01/02	1	232.00	1	226.50	232.00	0	2,861	0.00%