神盾 (6462)-國票券商分點個股進出

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
261.0
漲跌
▼7.5
漲幅
-2.79%
成交量
11,439張
產業
上櫃半導體類股
461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

神盾 (6462)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/18	4	272.50	3	269.83	261.00	1	12,046	0.01%
2024/04/17	13.2	264.07	12.8	261.63	268.50	0.4	12,363	0.00%
2024/04/16	18	251.72	43.2	248.47	253.00	-25.2	12,310	-0.20%
2024/04/15	0.2	244.44	4.7	246.61	243.00	-4.4	12,558	-0.04%
2024/04/12	7	252.57	0	0.00	252.00	7	12,774	0.05%
2024/04/11	12.7	265.12	23.6	262.76	255.00	-10.9	12,823	-0.09%
2024/04/10	23.6	276.85	26.7	273.49	270.50	-3.1	12,714	-0.02%
2024/04/09	26.9	280.51	38.1	283.27	278.00	-11.1	12,673	-0.09%
2024/04/08	16.1	291.49	12	291.76	289.00	4	12,609	0.03%
2024/04/03	42.1	304.56	44.6	302.91	293.50	-2.5	12,575	-0.02%
2024/04/02	43	293.16	9	293.39	295.50	34	12,505	0.27%
2024/04/01	99	286.23	47	282.60	282.00	52	12,350	0.42%
2024/03/29	23.5	269.17	44	265.55	272.50	-20.5	12,138	-0.17%
2024/03/28	5.6	254.81	3.7	253.08	255.00	1.9	11,912	0.02%
2024/03/27	13.3	250.74	3.1	249.08	250.00	10.2	11,825	0.09%
2024/03/26	14.1	265.68	119.6	255.00	253.50	-105.6	11,809	-0.89%	大賣/鉅額交易
2024/03/25	121.6	262.70	5.4	258.56	262.00	116.2	11,773	0.99%	大買/鉅額交易
2024/03/22	5.4	247.02	8	250.28	254.00	-2.6	11,712	-0.02%
2024/03/21	2	263.50	2	261.00	258.50	0	11,706	0.00%
2024/03/20	11	262.91	9	263.83	260.00	2	11,673	0.02%
2024/03/19	13.2	258.87	9.1	255.59	252.00	4.1	11,532	0.04%
2024/03/18	7.9	241.69	4.6	247.12	252.00	3.4	11,418	0.03%
2024/03/15	0.6	227.41	5.6	231.06	229.50	-5.1	11,500	-0.04%
2024/03/14	1	235.00	2	223.50	235.50	-1	11,543	-0.01%
2024/03/13	38.6	238.86	32.1	233.17	231.00	6.5	11,489	0.06%
2024/03/12	1	251.00	1	254.00	256.50	0	11,412	0.00%
2024/03/11	13.4	261.09	81.8	253.96	249.50	-68.5	11,342	-0.60%
2024/03/08	26	268.56	2	271.48	269.50	24	11,229	0.21%
2024/03/07	6	277.84	4	288.50	265.50	2	11,067	0.02%
2024/03/06	8.8	306.78	46.1	299.35	293.50	-37.3	10,839	-0.34%
2024/03/05	61.1	297.71	24.3	296.45	300.00	36.8	10,782	0.34%
2024/03/04	8.3	324.50	11.2	316.96	317.50	-2.9	10,683	-0.03%
2024/03/01	30.2	335.68	21.2	337.86	334.00	9	10,644	0.08%
2024/02/29	45.6	327.59	61.6	329.39	336.00	-16	10,582	-0.15%
2024/02/27	17	307.71	42.1	308.41	315.50	-25.1	10,413	-0.24%
2024/02/26	25	303.72	40	308.55	316.00	-15	10,355	-0.14%
2024/02/23	8	288.31	10	289.50	287.50	-2	10,291	-0.02%
2024/02/22	15	275.30	12	277.37	283.50	3	10,279	0.03%
2024/02/21	1	272.00	6	278.76	277.00	-5	10,244	-0.05%
2024/02/20	29	279.59	43	275.60	285.00	-14	10,195	-0.14%
2024/02/19	13	293.58	3	294.34	288.00	10	10,110	0.10%
2024/02/16	4	301.75	11	295.00	304.00	-7	10,049	-0.07%
2024/02/15	7	262.78	13	265.38	276.50	-6	9,974	-0.06%
2024/02/05	99	265.57	85	256.68	251.50	14	9,887	0.14%
2024/02/02	48	276.02	55	274.98	279.00	-7	9,790	-0.07%
2024/02/01	83	268.69	40.1	276.31	269.50	42.9	9,716	0.44%
2024/01/31	133.9	260.81	88.1	260.09	272.00	45.9	9,611	0.48%	大買/
2024/01/30	182	239.93	170	235.96	248.00	12	8,973	0.13%	大買/大賣/
2024/01/29	85	219.17	77	215.53	226.00	8	8,459	0.09%
2024/01/26	37.7	197.93	35.3	199.91	205.50	2.4	8,007	0.03%
2024/01/25	54.3	193.45	145.3	192.55	194.00	-91	7,572	-1.20%	大賣/
2024/01/24	83.8	188.65	37.6	188.11	192.00	46.2	7,299	0.63%
2024/01/23	23	184.87	118.1	182.64	183.00	-95.2	6,975	-1.36%	大賣/
2024/01/22	174.9	174.33	30	173.27	175.00	144.9	6,691	2.17%	大買/鉅額交易
2024/01/19	22.1	174.36	363.6	171.75	174.00	-341.5	6,479	-5.27%	大賣/鉅額交易
2024/01/18	199.2	178.08	23.2	178.45	179.50	176	6,208	2.83%	大買/鉅額交易
2024/01/17	15.2	175.20	21.1	173.27	176.00	-5.8	5,804	-0.10%
2024/01/16	0	0.00	3	162.50	162.50	-3	5,332	-0.06%
2024/01/12	112.1	156.75	36.8	150.68	148.00	75.3	5,285	1.42%	大買/
2024/01/11	79.4	147.48	80.2	146.39	148.00	-0.8	4,877	-0.02%
2024/01/10	163	146.27	9	145.78	147.50	154	4,590	3.36%	大買/鉅額交易
2024/01/09	1	138.50	2.5	137.04	135.00	-1.5	4,085	-0.04%
2024/01/08	5.1	142.69	4.8	140.70	140.50	0.3	3,916	0.01%
2024/01/05	4	136.78	5.4	141.38	142.00	-1.4	3,495	-0.04%
2024/01/04	5.8	126.26	10.3	127.74	129.50	-4.5	3,217	-0.14%
2024/01/03	8	120.50	2.6	122.05	121.50	5.4	3,095	0.18%
2024/01/02	0.6	120.23	3.8	120.64	123.00	-3.2	3,069	-0.11%
2023/12/29	3	119.67	3.6	117.67	119.50	-0.6	3,037	-0.02%
2023/12/28	9	123.33	2.9	124.42	122.00	6.1	2,986	0.21%
2023/12/27	6.8	130.71	16.7	128.86	128.50	-9.9	2,876	-0.34%
2023/12/26	31	129.21	23.6	127.17	127.50	7.4	2,657	0.28%
2023/12/25	3.4	126.11	3.4	126.73	125.00	0	2,529	0.00%
2023/12/22	5	128.89	7.1	127.26	129.00	-2	2,485	-0.08%
2023/12/21	4.3	121.88	5	121.88	121.50	-0.7	2,369	-0.03%
2023/12/20	2.3	124.08	2.9	123.82	122.50	-0.6	2,329	-0.02%
2023/12/19	3.9	119.67	5	120.24	121.50	-1.1	2,276	-0.05%
2023/12/18	4	127.11	3.5	126.96	126.00	0.5	2,191	0.02%
2023/12/15	9.4	127.85	18.8	129.15	124.50	-9.4	2,131	-0.44%
2023/12/14	4.4	127.23	14.5	128.70	128.50	-10.2	2,025	-0.50%
2023/12/13	6.1	130.41	336.5	129.98	130.00	-330.5	1,942	-17.01%	大賣/鉅額交易
2023/12/12	223.1	132.53	26.3	132.56	135.50	196.8	1,844	10.67%	大買/鉅額交易
2023/12/11	192.5	129.25	19.4	125.39	130.50	173.1	1,665	10.39%	大買/鉅額交易
2023/12/08	3.3	119.20	12	123.25	124.50	-8.7	1,450	-0.60%
2023/12/07	5	114.80	6.8	115.05	113.50	-1.8	1,292	-0.14%
2023/12/06	15.7	112.32	6.1	115.02	116.00	9.6	1,123	0.85%
2023/12/05	1.2	105.85	1	107.50	105.50	0.2	1,052	0.02%
2023/12/04	2	109.75	3.1	111.64	109.00	-1.1	1,014	-0.11%
2023/12/01	2.1	111.24	2	111.00	109.00	0.1	977	0.01%
2023/11/30	2	110.50	2.2	110.20	109.00	-0.2	929	-0.02%
2023/11/29	6.2	111.17	2	115.50	112.00	4.2	891	0.47%
2023/11/28	2	106.25	5.5	107.77	108.00	-3.5	759	-0.46%
2023/11/27	3	102.00	4.1	102.60	101.50	-1.1	624	-0.17%
2023/11/24	2.1	97.62	3.3	97.96	101.50	-1.2	520	-0.24%
2023/11/22	3	92.67	5	92.58	92.60	-2	347	-0.58%
2023/11/21	3	90.70	3.6	90.79	89.50	-0.6	330	-0.18%
2023/11/20	4.2	92.26	3.5	91.21	90.60	0.7	323	0.22%
2023/11/17	3.4	86.08	3	88.41	90.60	0.4	294	0.14%
2023/11/16	0	0.00	0	84.50	84.60	0	270	0.00%
2023/11/15	0	83.40	1	84.00	84.00	-1	269	-0.37%
2023/11/14	1	83.10	0	84.07	83.00	1	268	0.37%
2023/11/13	0	0.00	0.4	83.18	82.40	-0.4	271	-0.16%
2023/11/10	1	85.58	1	83.82	83.80	0	272	0.01%
2023/11/09	2	84.15	2	84.70	84.40	0	275	0.00%
2023/11/08	0	86.10	2	86.65	87.00	-2	278	-0.72%
2023/11/07	0	0.00	0	87.00	86.40	0	290	0.00%
2023/11/06	2	87.25	3.3	86.49	86.50	-1.3	307	-0.41%
2023/11/03	1.3	85.14	0	85.90	84.50	1.3	302	0.42%
2023/11/02	1	86.40	0.3	86.32	86.10	0.7	299	0.23%
2023/11/01	1.3	86.87	1	85.50	86.00	0.3	297	0.10%
2023/10/31	1	89.19	1.2	86.67	86.30	-0.2	301	-0.08%
2023/10/30	3.2	90.04	0.2	89.89	89.10	3	307	0.98%
2023/10/27	1.2	86.75	1	87.40	86.40	0.2	276	0.07%
2023/10/26	1	86.50	1	83.92	83.30	0	261	0.00%
2023/10/25	1	85.10	3	84.83	84.10	-2	254	-0.78%
2023/10/24	1	84.50	2.2	84.50	84.50	-1.2	257	-0.48%
2023/10/23	1.2	83.30	1.1	85.17	83.20	0.1	261	0.06%
2023/10/20	0.1	81.80	1	81.10	82.50	-0.9	264	-0.35%
2023/10/18	1	82.00	0	0.00	81.10	1	276	0.36%
2023/10/17	1	82.70	0.1	84.12	82.70	0.9	282	0.31%
2023/10/16	0.1	84.41	0	0.00	84.30	0.1	311	0.04%
2023/10/12	1	83.50	2.3	84.23	84.50	-1.3	376	-0.35%
2023/10/11	1.3	82.59	2	83.10	83.30	-0.7	392	-0.18%
2023/10/06	1	81.10	1	82.00	82.00	0	401	0.00%
2023/10/05	1	82.00	4	81.90	82.00	-3	411	-0.73%
2023/10/04	2	79.60	1	79.90	80.50	1	427	0.23%
2023/10/03	4	81.80	2	82.45	80.80	2	437	0.46%
2023/10/02	2	83.15	0.4	83.30	82.90	1.6	461	0.35%
2023/09/28	0.4	82.30	0	0.00	83.40	0.4	472	0.08%
2023/09/27	0	0.00	1.2	82.45	82.20	-1.2	493	-0.23%
2023/09/26	0	84.10	0.1	84.22	84.90	0	507	0.00%
2023/09/25	1.2	84.64	1	84.60	84.50	0.2	520	0.03%
2023/09/21	1	83.90	1	83.50	83.60	0	559	0.00%
2023/09/20	0	85.80	0	84.65	84.30	0	567	-0.01%
2023/09/19	0	0.00	0	87.42	85.80	0	579	0.00%
2023/09/18	0	88.00	0.1	87.05	86.80	-0.1	596	-0.02%
2023/09/15	1	87.10	0	0.00	87.00	1	636	0.16%
2023/09/14	0.1	86.80	0	87.20	87.30	0	699	0.01%
2023/09/13	0.1	85.20	0	0.00	85.30	0.1	741	0.01%
2023/09/12	0	0.00	0	84.50	84.30	0	747	0.00%
2023/09/11	0	85.20	0.3	85.21	84.20	-0.3	759	-0.04%
2023/09/08	1.3	84.82	1	85.40	85.20	0.3	768	0.04%
2023/09/07	0	84.80	0	0.00	83.90	0	769	0.00%
2023/09/01	1	83.60	1	82.20	82.60	0	803	0.00%
2023/08/31	1	83.00	1	82.80	82.00	0	801	0.00%
2023/08/30	1	82.90	2	82.02	81.00	-1	802	-0.13%
2023/08/29	1	80.03	1	81.30	81.00	0	801	0.01%
2023/08/28	1	78.60	1.7	78.91	78.70	-0.7	799	-0.09%
2023/08/25	0.7	79.51	0	0.00	79.90	0.7	797	0.09%
2023/08/24	2	81.40	1	80.90	80.30	1	795	0.13%
2023/08/23	1	82.30	1	80.70	80.80	0	793	0.00%
2023/08/22	1	83.00	1	81.40	81.20	0	791	0.00%
2023/08/18	1	84.70	1	83.20	83.40	0	790	0.00%
2023/08/17	1	82.20	2	83.60	84.20	-1	788	-0.13%
2023/08/16	2	81.60	1	81.80	82.30	1	784	0.13%
2023/08/11	1	86.80	1	87.98	87.00	0	771	0.00%
2023/08/10	3	90.33	0	96.07	90.00	3	756	0.39%
2023/08/09	0	0.00	2	100.00	100.00	-2	739	-0.27%
2023/08/08	1	102.50	1	100.04	100.00	0	738	0.00%
2023/08/07	1	101.50	2.5	102.19	103.00	-1.5	738	-0.20%
2023/08/04	0.4	98.01	2.1	97.31	99.90	-1.7	733	-0.23%
2023/08/02	4.1	104.57	1	99.73	99.10	3.1	726	0.42%
2023/07/31	1	104.50	0	102.54	103.00	1	708	0.14%
2023/07/28	0	101.50	0	104.75	103.00	0	703	0.01%
2023/07/27	0	0.00	0	104.64	102.00	0	699	0.00%
2023/07/26	0	103.00	2	105.25	103.50	-2	695	-0.29%
2023/07/24	0	0.00	0	101.98	102.00	0	687	0.00%
2023/07/21	0	103.97	0	102.75	102.00	0	684	0.00%
2023/07/20	0	101.50	0	0.00	101.00	0	676	0.00%
2023/07/19	3	104.00	1.1	107.08	102.00	1.9	670	0.29%
2023/07/18	1.1	114.42	2	113.99	109.00	-1	643	-0.15%
2023/07/17	3	113.00	5	115.50	117.00	-2	619	-0.32%
2023/07/14	0	0.00	1	111.50	111.50	-1	582	-0.17%
2023/07/12	1	108.00	1	109.00	108.50	0	559	0.00%
2023/07/11	2	110.25	2	108.00	106.50	0	551	0.00%
2023/07/07	2	109.75	0	0.00	112.00	2	531	0.38%
2023/07/04	1	106.00	2.5	106.89	108.50	-1.5	480	-0.31%
2023/07/03	1	109.00	4.4	106.71	108.00	-3.4	468	-0.72%
2023/06/30	2.8	104.75	1.1	106.43	107.00	1.7	468	0.37%
2023/06/29	1.1	106.55	1	102.56	102.50	0.1	473	0.03%
2023/06/28	1	103.00	1.3	103.01	102.50	-0.3	448	-0.07%
2023/06/27	2.3	105.06	1.6	103.09	101.50	0.8	446	0.17%
2023/06/26	1.6	104.86	1.7	103.87	103.50	-0.1	438	-0.03%
2023/06/21	1.7	110.17	2.1	107.61	106.00	-0.4	433	-0.09%
2023/06/20	3.6	103.19	2.7	102.47	108.50	0.9	403	0.21%
2023/06/19	2.9	96.33	5.6	98.95	100.50	-2.6	366	-0.72%
2023/06/16	1.6	91.53	1.4	91.20	91.60	0.3	370	0.08%
2023/06/15	1.6	92.49	1.1	91.30	91.10	0.5	384	0.14%
2023/06/14	1.1	90.44	2.1	91.14	90.20	-1.1	375	-0.29%
2023/06/13	0.1	88.81	0.6	88.97	88.70	-0.4	366	-0.12%
2023/06/12	2.1	89.20	2.3	90.17	90.20	-0.1	365	-0.04%
2023/06/09	2.7	89.26	3.5	88.77	89.20	-0.8	361	-0.22%
2023/06/08	2.5	87.46	3	88.99	90.20	-0.5	357	-0.15%
2023/06/07	0	85.59	1	86.00	85.30	-1	338	-0.29%
2023/06/06	1	85.00	0.2	85.63	85.30	0.8	341	0.24%
2023/06/05	1.2	85.93	3	85.93	85.70	-1.8	343	-0.53%
2023/06/02	2	84.95	1.5	84.73	84.30	0.5	350	0.15%
2023/06/01	0.4	85.43	0.1	85.41	85.50	0.3	351	0.08%
2023/05/31	0	85.62	0.2	85.98	85.60	-0.2	355	-0.05%
2023/05/30	0	0.00	0.2	85.99	86.00	-0.2	358	-0.05%
2023/05/29	1.7	85.16	2	86.00	86.00	-0.3	362	-0.08%
2023/05/24	2	85.75	3.3	85.55	84.80	-1.3	375	-0.35%
2023/05/23	0	83.80	0	85.51	85.10	0	378	-0.01%
2023/05/22	1.1	85.46	1.2	84.73	84.80	-0.1	385	-0.02%
2023/05/19	1.7	84.97	0.2	84.91	84.00	1.4	391	0.37%
2023/05/18	0	0.00	0.6	86.07	86.00	-0.6	393	-0.16%
2023/05/17	2.1	85.98	3	86.43	85.80	-0.9	397	-0.24%
2023/05/16	0.5	84.92	0	85.00	85.20	0.5	402	0.13%
2023/05/15	0	83.70	0	0.00	84.40	0	410	0.00%
2023/05/12	1	81.00	1	82.00	82.00	0	414	0.00%
2023/05/11	0	0.00	0.7	82.60	80.30	-0.7	427	-0.17%
2023/05/10	0	83.00	0.2	83.00	82.60	-0.1	439	-0.03%
2023/05/09	0.2	83.00	0	82.50	83.20	0.2	440	0.04%
2023/05/08	0	0.00	0	84.00	83.00	0	439	0.00%
2023/05/05	0.2	83.16	0	83.60	83.50	0.2	442	0.05%
2023/05/04	0	84.00	2.1	83.99	83.70	-2.1	452	-0.46%
2023/05/03	2.5	83.80	2	84.30	84.40	0.5	462	0.11%
2023/05/02	0	0.00	0.1	85.17	83.60	-0.1	462	-0.02%
2023/04/28	0.1	84.92	1	84.71	85.10	-0.9	465	-0.19%
2023/04/27	0	82.50	0	83.60	83.70	0	463	0.00%
2023/04/26	0	80.88	0	0.00	81.20	0	461	0.00%
2023/04/25	0	0.00	0.2	83.23	81.00	-0.2	460	-0.04%
2023/04/24	0.1	83.43	0	0.00	83.70	0.1	457	0.02%
2023/04/21	1.1	83.49	0	83.39	81.80	1.1	455	0.23%
2023/04/20	1	83.85	0	0.00	83.50	1	452	0.23%
2023/04/19	2	86.40	0	87.96	85.00	2	451	0.43%
2023/04/18	1	86.40	0.1	90.00	86.30	1	448	0.22%
2023/04/17	0.1	87.90	0	0.00	88.00	0.1	444	0.01%
2023/04/14	1	88.40	0	0.00	87.50	1	445	0.22%
2023/04/13	0	0.00	0.1	89.15	89.00	-0.1	441	-0.03%
2023/04/12	1.1	89.32	1.1	89.48	90.60	0	437	0.01%
2023/04/11	3.1	86.26	3	87.30	87.70	0.1	430	0.02%
2023/04/07	0	0.00	0	87.90	86.80	0	423	-0.01%
2023/04/06	0	87.30	0.1	88.26	87.50	-0.1	420	-0.02%
2023/03/31	0.1	87.51	0.9	88.85	87.90	-0.8	415	-0.19%
2023/03/30	0.9	88.55	2	87.50	89.50	-1.1	403	-0.28%
2023/03/29	1	85.20	0.2	86.49	85.00	0.8	386	0.20%
2023/03/28	1.2	85.75	0.6	88.94	85.50	0.7	383	0.17%
2023/03/27	1.6	90.51	1	89.30	88.80	0.6	376	0.15%
2023/03/24	3	90.67	0.1	91.68	89.90	2.9	373	0.78%
2023/03/23	4.1	93.75	3.1	92.64	92.80	1	359	0.27%
2023/03/22	21.1	93.27	23.1	92.61	93.00	-2	352	-0.57%
2023/03/21	2.1	92.21	3.8	93.24	90.70	-1.7	324	-0.51%
2023/03/20	1.7	81.88	3.3	85.69	88.40	-1.5	276	-0.55%
2023/03/17	0.2	79.25	1	79.70	80.40	-0.8	255	-0.32%
2023/03/16	1	78.70	0.9	78.35	78.50	0.1	252	0.03%
2023/03/15	0	0.00	0.3	79.35	79.10	-0.3	252	-0.11%
2023/03/14	0.1	79.40	0	79.98	79.50	0	253	0.02%
2023/03/13	1.3	79.55	0	0.00	80.20	1.3	252	0.52%
2023/03/10	0	0.00	0.3	79.51	79.30	-0.3	249	-0.11%
2023/03/09	0.3	80.00	3.1	79.72	80.10	-2.8	247	-1.14%
2023/03/08	1.1	78.75	1	79.40	79.40	0.1	244	0.04%
2023/03/07	2	77.60	2	79.20	79.70	0	240	0.00%
2023/03/06	0	0.00	0	81.00	80.50	0	230	0.00%
2023/03/03	0	80.60	0	0.00	80.40	0	228	0.00%
2023/03/02	0	0.00	3.1	80.23	79.90	-3.1	224	-1.37%
2023/03/01	3.1	79.21	2.2	79.58	79.80	0.9	221	0.41%
2023/02/24	1.2	80.02	1	79.20	79.20	0.2	218	0.07%
2023/02/23	2	79.40	2	80.50	79.40	0	213	0.00%
2023/02/22	1	79.40	2.1	79.61	79.10	-1.1	210	-0.53%
2023/02/21	2.1	79.46	0	0.00	79.40	2.1	207	1.02%
2023/02/20	1	79.50	0.5	80.08	79.40	0.5	203	0.23%
2023/02/17	1.5	79.20	1.1	79.83	79.60	0.5	198	0.23%
2023/02/16	7.1	78.41	1.1	79.40	78.20	6	192	3.12%
2023/02/15	0.1	77.90	1.1	79.19	77.30	-1	190	-0.51%
2023/02/14	1.1	77.86	1.4	79.39	77.80	-0.4	186	-0.19%
2023/02/13	2.4	77.01	2.3	77.25	78.40	0.1	177	0.07%
2023/02/10	0.3	75.54	1.8	75.31	74.80	-1.6	167	-0.93%
2023/02/09	1.8	77.37	1.8	77.07	77.00	0	160	-0.03%
2023/02/08	3.9	75.10	6.1	75.65	76.10	-2.2	147	-1.52%
2023/02/07	0.1	70.08	0.8	70.69	71.30	-0.7	135	-0.49%
2023/02/06	0	71.00	1.1	70.61	70.80	-1.1	135	-0.80%
2023/02/03	2.3	70.76	1.1	70.71	70.70	1.2	136	0.87%
2023/02/02	2.7	70.89	2.2	71.45	70.60	0.4	132	0.33%
2023/02/01	2.2	67.85	2.2	68.35	69.20	0.1	122	0.05%
2023/01/31	0.1	65.50	0.3	65.58	65.50	-0.2	114	-0.17%
2023/01/30	0.3	64.11	0	0.00	65.20	0.3	115	0.28%
2023/01/17	0	0.00	0.7	63.16	63.10	-0.7	113	-0.66%
2023/01/16	0.7	62.80	0	0.00	62.80	0.7	115	0.65%
2023/01/12	0	0.00	0	64.20	63.80	0	120	-0.01%
2023/01/11	0	64.30	0	0.00	64.30	0	120	0.01%
2023/01/10	1	63.70	0	64.31	64.50	1	120	0.79%
2023/01/09	0	0.00	0.7	63.92	64.20	-0.7	121	-0.59%
2023/01/06	0	62.65	1	63.00	63.10	-1	122	-0.81%
2023/01/05	0	0.00	0.2	63.61	63.10	-0.2	126	-0.13%
2023/01/04	1.8	63.24	2	63.30	63.40	-0.2	127	-0.17%
2023/01/03	0.1	61.00	0	0.00	60.80	0.1	124	0.07%
2022/12/29	1	60.50	0	0.00	61.00	1	124	0.80%
2022/12/28	1	61.00	0	0.00	61.00	1	124	0.80%
2022/12/22	1	63.90	1.1	62.45	62.40	-0.1	129	-0.04%
2022/12/21	0.1	62.00	0	0.00	62.00	0.1	132	0.04%
2022/12/15	1	65.40	1	65.50	65.10	0	136	0.00%
2022/12/08	0.1	64.40	0	0.00	64.10	0.1	133	0.07%
2022/12/06	1	66.50	0	0.00	65.00	1	132	0.75%
2022/12/05	0	0.00	0	67.58	67.60	0	129	-0.02%
2022/12/02	1	67.38	2	67.00	66.80	-1	129	-0.75%
2022/12/01	1	65.70	1.1	65.69	65.70	-0.1	129	-0.11%
2022/11/30	4.1	65.63	1	65.20	65.10	3.1	131	2.39%
2022/11/29	0	0.00	0.1	63.50	63.40	-0.1	132	-0.09%
2022/11/28	0	0.00	0.2	63.38	63.70	-0.2	133	-0.14%
2022/11/25	0.3	64.21	0	0.00	63.60	0.3	134	0.22%
2022/11/18	1	65.40	1	64.10	64.10	0	139	0.00%
2022/11/16	1	63.10	1	63.40	63.50	0	140	0.00%
2022/11/14	0	0.00	0	63.00	62.60	0	152	0.00%
2022/11/11	0	63.50	0	0.00	62.80	0	161	0.00%
2022/11/09	0	0.00	1	63.10	63.10	-1	162	-0.61%
2022/11/07	0	0.00	0.1	59.80	60.20	-0.1	163	-0.04%
2022/11/04	0.1	59.00	0.4	59.77	59.40	-0.3	165	-0.19%
2022/11/03	1.4	59.79	1.4	60.73	59.50	0	166	0.01%
2022/11/02	1.4	59.38	2	59.45	59.50	-0.6	165	-0.38%
2022/10/31	0	0.00	0	58.00	56.10	0	164	-0.01%
2022/10/27	0	0.00	1	56.40	56.40	-1	167	-0.60%
2022/10/26	1	54.90	0	0.00	55.00	1	168	0.59%
2022/10/25	0	0.00	0	57.10	55.90	0	166	0.00%
2022/10/24	0	57.30	0	0.00	57.00	0	165	0.00%
2022/10/21	1	57.80	0	0.00	56.20	1	163	0.61%
2022/10/13	1	61.00	0	0.00	59.70	1	166	0.60%
2022/10/05	0	0.00	1	68.20	68.20	-1	181	-0.55%
2022/10/04	1	67.50	0	0.00	67.70	1	186	0.53%
2022/10/03	1	65.60	0	0.00	66.50	1	189	0.53%
2022/09/30	0	0.00	1	65.30	65.70	-1	192	-0.52%
2022/09/28	2	64.80	0	0.00	64.00	2	193	1.03%
2022/09/23	1	73.50	0	0.00	72.60	1	197	0.51%
2022/09/15	1	77.80	0	0.00	77.30	1	209	0.48%
2022/09/12	0	0.00	1	77.40	78.00	-1	230	-0.43%
2022/09/06	1	75.60	0	0.00	75.10	1	241	0.41%
2022/09/02	0	0.00	1	81.10	80.00	-1	241	-0.41%
2022/08/25	0	83.00	0	0.00	79.90	0	247	0.00%
2022/08/24	0	0.00	1	79.60	79.50	-1	248	-0.40%
2022/08/23	1	79.00	0	0.00	79.20	1	249	0.40%
2022/08/22	1	80.60	1	79.50	79.60	0	250	0.00%
2022/08/19	1	79.20	0	0.00	79.80	1	248	0.40%
2022/08/18	1	80.30	0	0.00	81.00	1	242	0.41%
2022/08/17	0	0.00	1.7	84.77	84.60	-1.7	235	-0.73%
2022/08/16	0.3	84.83	0.5	85.33	84.00	-0.2	238	-0.08%
2022/08/15	0.1	84.00	0.3	84.10	84.00	-0.2	251	-0.07%
2022/08/12	0.7	83.36	0.4	82.79	83.90	0.3	252	0.12%
2022/08/11	0.8	81.72	0	0.00	82.10	0.8	253	0.31%
2022/08/10	1	82.80	1	82.40	82.10	0	253	0.00%
2022/08/09	1	81.20	0.2	81.80	81.60	0.8	258	0.31%
2022/08/08	0	0.00	0.4	82.06	81.30	-0.4	267	-0.14%
2022/08/05	0.6	81.70	0	82.50	81.90	0.5	278	0.20%
2022/08/04	0	80.88	0.3	80.52	80.30	-0.3	281	-0.09%
2022/08/03	0.3	79.62	0	79.30	80.10	0.3	285	0.09%
2022/08/02	0	80.00	0	0.00	79.10	0	285	0.01%
2022/08/01	0	0.00	0.5	81.60	81.90	-0.5	288	-0.17%
2022/07/29	0.5	88.00	1	80.90	80.90	-0.5	291	-0.17%
2022/07/28	0	81.70	0	81.70	80.30	0	294	0.00%
2022/07/27	1	80.60	0	82.00	80.60	1	301	0.33%
2022/07/26	0	82.50	0	83.00	80.60	0	302	0.00%
2022/07/25	0	82.15	1.6	82.52	82.20	-1.6	306	-0.53%
2022/07/22	1.6	84.02	1	83.40	83.00	0.6	309	0.20%
2022/07/21	1	80.90	1	81.50	81.80	0	311	0.00%
2022/07/20	0	80.40	1	80.40	80.80	-1	315	-0.32%
2022/07/19	5	79.50	0.3	80.32	79.20	4.7	323	1.46%
2022/07/18	0.3	80.48	0	81.17	80.10	0.3	330	0.08%
2022/07/15	1	79.70	1	79.33	79.20	0	338	0.00%
2022/07/14	1	76.92	2	78.00	78.50	-1	343	-0.29%
2022/07/11	0	0.00	2.7	88.79	87.90	-2.7	360	-0.75%
2022/07/08	0.9	89.44	0.3	89.63	89.60	0.6	370	0.17%
2022/07/07	1.1	86.62	0	85.80	87.00	1.1	376	0.28%
2022/07/06	0	87.10	0.1	87.15	84.50	-0.1	390	-0.04%
2022/07/05	2.1	87.74	1	87.20	87.10	1.1	426	0.27%
2022/07/04	0	86.07	0.3	87.12	86.20	-0.3	451	-0.07%
2022/07/01	0.3	86.04	0.2	90.00	85.00	0.1	467	0.03%
2022/06/30	0.2	90.70	0	0.00	90.00	0.2	516	0.03%
2022/06/29	0	0.00	0.1	92.00	91.30	-0.1	644	-0.02%
2022/06/28	0	94.00	1.3	92.66	92.10	-1.3	672	-0.19%
2022/06/27	1.4	93.04	0.1	93.19	93.70	1.3	671	0.19%
2022/06/24	0.1	91.20	0.2	92.66	90.60	-0.1	670	-0.02%
2022/06/23	1.2	90.55	0	0.00	90.80	1.2	672	0.18%
2022/06/22	0	0.00	0.1	93.77	90.10	-0.1	674	-0.01%
2022/06/21	1.1	93.64	1.1	94.42	93.90	0	673	0.00%
2022/06/20	1.1	95.65	0	0.00	92.80	1.1	685	0.16%
2022/06/17	0	0.00	3	98.00	99.10	-3	677	-0.44%
2022/06/16	0	0.00	0	104.50	100.50	0	673	0.00%
2022/06/15	0	104.50	0	104.98	103.00	0	671	0.00%
2022/06/14	0	102.00	0	0.00	103.50	0	673	0.00%
2022/06/13	0	0.00	0.1	106.02	103.50	-0.1	675	-0.02%
2022/06/10	1	108.00	1	107.50	107.00	0	674	0.00%
2022/06/09	0	0.00	0.2	107.19	105.50	-0.2	670	-0.03%
2022/06/08	0.4	107.00	0.3	107.00	106.00	0	670	0.00%
2022/06/07	0	107.50	0.1	107.59	107.50	-0.1	672	-0.02%
2022/06/06	0	0.00	0	107.00	106.50	0	679	0.00%
2022/06/02	0	0.00	0.7	106.12	105.50	-0.7	684	-0.11%
2022/06/01	0.2	105.50	1	106.00	107.00	-0.8	687	-0.12%
2022/05/31	1	105.50	0	105.95	106.00	1	686	0.14%
2022/05/30	0	105.00	1	106.00	106.00	-1	686	-0.14%
2022/05/27	0	0.00	0	105.00	103.00	0	682	0.00%
2022/05/26	3	103.50	0.1	103.50	103.50	2.9	680	0.43%
2022/05/25	0.1	102.00	0	102.50	101.50	0.1	677	0.01%
2022/05/24	0	104.00	0	103.50	101.00	0	684	0.00%
2022/05/23	2	104.01	4.9	104.92	102.50	-2.8	681	-0.42%
2022/05/20	1	108.02	0.5	109.01	108.00	0.5	668	0.08%
2022/05/19	0	0.00	1.8	109.28	109.00	-1.8	666	-0.28%
2022/05/18	1	111.00	0.1	111.50	111.50	0.9	663	0.14%
2022/05/17	0.2	111.50	0.4	110.95	110.50	-0.1	666	-0.02%
2022/05/16	4.2	113.20	3.5	112.58	111.00	0.7	661	0.10%
2022/05/13	2.9	111.65	3	115.00	115.00	-0.1	653	-0.01%
2022/05/12	2	112.75	0.8	110.99	109.00	1.2	648	0.19%
2022/05/11	1.3	111.74	3	113.67	114.00	-1.7	648	-0.26%
2022/05/10	0.1	110.50	1.1	110.19	112.00	-1	645	-0.15%
2022/05/09	0.3	110.65	0	111.00	111.50	0.3	643	0.04%
2022/05/06	0.1	112.00	0.8	112.40	114.00	-0.7	639	-0.11%
2022/05/05	0	114.00	0	0.00	114.50	0	638	0.00%
2022/05/04	1.6	114.96	0	0.00	114.00	1.6	635	0.26%
2022/05/03	0.4	110.13	0	111.00	113.00	0.4	629	0.06%
2022/04/29	1.1	112.53	2.1	111.47	110.50	-1.1	629	-0.17%
2022/04/28	0.1	112.00	1.2	112.41	112.00	-1.1	627	-0.17%
2022/04/27	0.7	107.11	0.6	107.75	109.00	0.1	624	0.02%
2022/04/26	0.1	109.00	0.3	110.50	109.50	-0.1	621	-0.02%
2022/04/25	3.1	109.64	2	109.29	109.00	1.1	617	0.17%
2022/04/22	3.5	114.89	0.5	115.24	113.00	3	607	0.50%
2022/04/21	2.1	116.37	2	117.75	117.00	0.1	599	0.01%
2022/04/20	0.1	115.85	0.3	116.46	114.50	-0.2	590	-0.04%
2022/04/19	0	114.50	0	115.40	114.50	0	585	0.00%
2022/04/18	1.1	116.01	2.6	115.81	113.00	-1.5	583	-0.25%
2022/04/15	3.6	118.05	1.8	119.46	116.00	1.9	576	0.32%
2022/04/14	0.3	116.93	2.6	116.34	116.00	-2.3	555	-0.42%
2022/04/13	1	114.00	2	114.85	115.50	-1	545	-0.18%
2022/04/12	1.8	114.30	1.5	115.00	115.50	0.3	538	0.05%
2022/04/11	5.2	119.18	4	117.83	117.00	1.2	525	0.22%
2022/04/08	2.8	119.27	3.1	120.32	117.50	-0.3	489	-0.06%
2022/04/07	2.4	116.80	2.7	116.73	115.00	-0.3	463	-0.07%
2022/04/06	11.7	118.92	4.7	119.62	119.00	7	447	1.56%
2022/04/01	10	112.55	7.1	114.04	116.50	2.9	393	0.74%
2022/03/31	0	0.00	1	110.99	112.00	-1	266	-0.38%
2022/03/30	1	102.00	1.2	102.14	102.00	-0.2	243	-0.09%
2022/03/29	1	101.00	1.2	101.92	100.50	-0.2	252	-0.10%
2022/03/28	1	101.00	1.4	101.58	101.00	-0.4	319	-0.13%
2022/03/25	2	103.50	1.8	104.61	103.00	0.2	362	0.06%
2022/03/24	0	0.00	0.7	104.96	106.00	-0.7	356	-0.18%
2022/03/23	3.4	104.98	1.3	106.42	106.50	2.2	350	0.62%
2022/03/22	0.3	99.24	0	100.00	99.50	0.3	336	0.08%
2022/03/21	0	99.20	0	0.00	100.50	0	335	0.00%
2022/03/17	0	0.00	2	96.40	96.50	-2	334	-0.60%
2022/03/16	1	93.10	5	93.40	93.50	-4	332	-1.20%
2022/03/15	1	93.90	0	0.00	93.80	1	330	0.30%
2022/03/10	0	97.40	1	97.70	97.20	-1	330	-0.30%
2022/03/09	1	96.30	0	0.00	94.50	1	326	0.31%
2022/03/07	0	0.00	1	102.00	101.00	-1	316	-0.32%
2022/02/24	1	104.50	0	0.00	104.50	1	352	0.28%
2022/02/18	0	0.00	0	113.50	113.00	0	357	-0.01%
2022/02/17	0	114.00	0	114.50	113.50	0	363	0.01%
2022/02/16	0	0.00	0	112.60	113.00	0	363	0.00%
2022/02/15	0	113.00	1	112.01	111.50	-1	375	-0.26%
2022/02/14	2	110.51	0.3	108.00	113.00	1.8	378	0.46%
2022/02/11	0.3	113.00	0	0.00	111.00	0.3	374	0.07%
2022/01/26	0	0.00	2	109.25	109.00	-2	382	-0.52%
2022/01/24	0	0.00	0.1	111.00	110.00	-0.1	398	-0.03%
2022/01/20	0	0.00	0	113.50	113.00	0	456	0.00%
2022/01/19	0	114.00	0	0.00	113.50	0	457	0.00%
2022/01/13	0	0.00	0.1	113.00	112.50	-0.1	462	-0.03%
2022/01/12	0.1	112.00	0	0.00	112.00	0.1	463	0.03%
2022/01/06	1	113.50	0	0.00	114.00	1	459	0.22%
2021/12/24	1	118.00	0	0.00	116.50	1	463	0.22%
2021/12/22	4	121.88	2	119.00	121.00	2	452	0.44%
2021/12/21	2	117.00	3	120.33	121.00	-1	386	-0.26%
2021/12/14	1	109.00	0	0.00	110.00	1	356	0.28%
2021/12/09	0	0.00	0.1	112.02	111.00	-0.1	365	-0.04%
2021/12/08	0.1	111.00	0	0.00	110.50	0.1	367	0.04%
2021/12/06	0	0.00	7	111.50	110.50	-7	368	-1.90%
2021/12/02	3	112.00	0	112.50	111.50	3	377	0.79%
2021/12/01	0	111.50	0	110.50	111.50	0	378	0.00%
2021/11/30	0	110.50	0	0.00	109.50	0	379	0.01%
2021/11/24	0	0.00	5	115.00	115.00	-5	362	-1.38%
2021/11/15	0	0.00	1	116.00	116.50	-1	433	-0.23%
2021/11/12	4	114.38	0.1	117.50	114.00	3.9	471	0.83%
2021/11/10	0	0.00	0.1	120.00	119.50	-0.1	495	-0.02%
2021/11/09	1	122.00	0	0.00	121.00	1	505	0.20%
2021/11/08	1	122.00	0	0.00	121.00	1	512	0.20%
2021/11/05	1	123.00	0	0.00	123.50	1	519	0.19%
2021/11/01	2	129.50	0	0.00	129.00	2	530	0.38%
2021/10/29	3	131.50	1	129.50	132.50	2	529	0.38%
2021/10/28	0	0.00	4	127.75	131.00	-4	498	-0.80%
2021/10/27	2	119.00	0	0.00	119.50	2	476	0.42%
2021/10/26	0	0.00	2.2	119.31	119.50	-2.2	492	-0.45%
2021/10/22	0	0.00	0.5	117.02	116.50	-0.5	518	-0.10%
2021/10/21	0	0.00	2.2	117.59	117.50	-2.2	528	-0.42%
2021/10/08	0.1	117.00	0	0.00	116.00	0.1	587	0.02%
2021/09/27	1	120.00	0	0.00	120.00	1	709	0.14%
2021/09/02	1	122.00	0	0.00	120.50	1	724	0.14%
2021/08/27	1	116.00	0	0.00	117.00	1	726	0.14%
2021/08/24	2	116.50	0	0.00	116.00	2	734	0.27%
2021/08/20	1	115.00	1	116.00	115.50	0	730	0.00%
2021/08/19	8	120.25	4	121.13	120.50	4	713	0.56%
2021/08/18	0	0.00	4	117.63	119.50	-4	678	-0.59%
2021/08/17	2	113.00	0.1	115.00	109.00	1.9	649	0.29%
2021/08/16	1	120.50	3	119.67	117.50	-2	628	-0.32%
2021/08/13	1	125.00	3.1	128.42	124.00	-2.1	617	-0.34%
2021/08/12	1	130.00	1	130.00	132.00	0	612	0.00%
2021/08/11	0	0.00	0.1	131.00	129.50	-0.1	609	-0.02%
2021/08/10	1	137.00	0.1	137.70	136.00	0.9	609	0.15%
2021/08/09	3	141.00	0.1	141.50	140.00	2.9	625	0.46%
2021/08/05	1	146.00	0	0.00	145.50	1	650	0.15%
2021/08/04	4	147.25	1	148.00	147.00	3	692	0.43%
2021/08/03	1	149.00	0	0.00	149.00	1	724	0.14%
2021/08/02	4	151.75	3	152.00	151.50	1	761	0.13%
2021/07/30	4	152.00	2	152.25	151.50	2	779	0.26%
2021/07/29	5	164.50	0	0.00	164.00	5	769	0.65%
2021/07/28	1	165.00	10	165.50	164.00	-9	763	-1.18%
2021/07/27	1	169.00	0	0.00	167.50	1	767	0.13%
2021/07/21	4	166.75	1	166.00	165.50	3	783	0.38%
2021/07/16	1	167.50	1	168.00	168.00	0	823	0.00%
2021/07/14	4	172.63	0	0.00	168.00	4	887	0.45%
2021/07/13	2	170.50	1	171.50	171.50	1	960	0.10%
2021/07/09	2	161.00	0	0.00	161.00	2	955	0.21%
2021/07/06	1	166.00	0	0.00	166.00	1	977	0.10%
2021/07/01	2	165.00	0	0.00	164.50	2	1,063	0.19%
2021/06/29	0	0.00	1	163.00	164.50	-1	1,106	-0.09%
2021/06/23	0	0.00	2	163.50	164.00	-2	1,168	-0.17%
2021/06/18	1	162.00	0	0.00	162.00	1	1,211	0.08%
2021/06/17	0	0.00	1	162.00	162.50	-1	1,226	-0.08%
2021/06/16	1	160.50	3	161.00	160.50	-2	1,238	-0.16%
2021/06/11	1	160.00	0	0.00	160.50	1	1,361	0.07%
2021/06/10	1	162.00	0	0.00	162.00	1	1,382	0.07%
2021/06/08	0	0.00	3	160.67	159.50	-3	1,453	-0.21%
2021/06/07	0	0.00	3	161.00	160.50	-3	1,454	-0.21%
2021/05/28	1	165.00	0	0.00	165.00	1	1,441	0.07%
2021/05/27	0	0.00	1	164.50	166.50	-1	1,437	-0.07%
2021/05/26	7	165.43	1	164.50	166.00	6	1,440	0.42%
2021/05/24	1	159.00	1	161.50	160.50	0	1,432	0.00%
2021/05/21	1	160.50	0	0.00	160.50	1	1,439	0.07%
2021/05/20	1	161.00	0	0.00	160.00	1	1,453	0.07%
2021/05/17	1	159.00	10	155.70	153.50	-9	1,485	-0.61%
2021/05/14	0	0.00	3	163.83	163.00	-3	1,474	-0.20%
2021/05/12	7	163.36	0	0.00	165.00	7	1,449	0.48%
2021/05/11	2	167.75	0	0.00	166.50	2	1,406	0.14%
2021/05/10	0	0.00	1	166.00	169.00	-1	1,373	-0.07%
2021/05/07	0	0.00	1	163.00	165.50	-1	1,335	-0.07%
2021/05/06	0	0.00	1	154.00	158.00	-1	1,319	-0.08%
2021/05/04	1	158.00	0	0.00	154.50	1	1,320	0.08%
2021/05/03	1	161.00	1	159.50	159.00	0	1,310	0.00%
2021/04/27	1	165.50	2.1	165.62	165.50	-1.1	1,323	-0.08%
2021/04/26	0	0.00	1	168.00	168.00	-1	1,317	-0.08%
2021/04/23	19	168.68	19	168.18	169.00	0	1,320	0.00%
2021/04/22	10	173.35	0	0.00	167.50	10	1,315	0.76%
2021/04/21	11	177.05	13	178.77	172.50	-2	1,294	-0.15%
2021/04/20	13	179.88	10	181.50	179.50	3	1,273	0.24%
2021/04/19	11	179.36	14	181.04	177.00	-3	1,238	-0.24%
2021/04/16	0	0.00	3	167.00	172.50	-3	1,151	-0.26%
2021/04/15	3	162.83	1	164.00	162.50	2	1,159	0.17%
2021/04/13	0	168.25	1	167.50	164.00	-1	1,278	-0.08%
2021/04/12	2	168.00	0	0.00	165.50	2	1,279	0.16%
2021/04/09	1	171.00	1	173.00	170.00	0	1,270	0.00%
2021/04/08	4	175.88	2	177.00	175.50	2	1,285	0.16%
2021/04/07	2	176.00	6	177.17	178.50	-4	1,322	-0.30%
2021/04/06	1	176.50	3	176.67	176.00	-2	1,278	-0.16%
2021/04/01	3	173.33	7	174.79	174.00	-4	1,257	-0.32%
2021/03/31	1	169.00	0	0.00	173.00	1	1,232	0.08%
2021/03/30	1	170.50	0	0.00	170.00	1	1,224	0.08%
2021/03/29	2	172.50	1	175.00	171.50	1	1,215	0.08%
2021/03/26	2	171.75	2	171.00	171.00	0	1,189	0.00%
2021/03/25	1	168.50	3	170.00	168.50	-2	1,169	-0.17%
2021/03/24	0	0.00	1	166.00	166.00	-1	1,143	-0.09%
2021/03/22	0	0.00	1	165.50	166.00	-1	1,144	-0.09%
2021/03/19	1	161.00	1	161.00	161.50	0	1,152	0.00%
2021/03/18	3	164.00	6	164.67	163.50	-3	1,143	-0.26%
2021/03/17	2	169.50	4	169.75	169.50	-2	1,098	-0.18%
2021/03/16	2	164.25	2	164.50	163.00	0	1,033	0.00%
2021/03/15	6	165.75	1	167.00	162.50	5	1,022	0.49%
2021/03/11	0	0.00	1	154.50	154.50	-1	964	-0.10%
2021/03/08	0	0.00	1	150.00	150.00	-1	988	-0.10%
2021/03/02	0	0.00	1	156.00	154.00	-1	1,029	-0.10%
2021/02/24	0	0.00	1	153.50	153.50	-1	1,109	-0.09%
2021/02/23	1	156.00	1	157.00	155.50	0	1,179	0.00%
2021/02/22	6	153.42	12	154.08	155.00	-6	1,333	-0.45%
2021/02/19	0	0.00	1	150.50	150.50	-1	1,375	-0.07%
2021/02/18	4	146.50	3	147.00	155.00	1	1,368	0.07%
2021/02/05	2	143.00	3	144.50	143.00	-1	1,338	-0.07%
2021/02/04	1	146.00	0	0.00	146.50	1	1,330	0.08%
2021/02/03	1	148.50	0	0.00	148.50	1	1,326	0.08%
2021/02/02	0	0.00	0.1	152.00	149.50	-0.1	1,329	-0.01%
2021/01/28	5	155.00	0	0.00	154.00	5	1,353	0.37%
2021/01/27	0	0.00	2	155.00	156.50	-2	1,355	-0.15%
2021/01/26	1	152.50	0	0.00	153.00	1	1,357	0.07%
2021/01/22	0	0.00	1	150.50	153.00	-1	1,365	-0.07%
2021/01/20	2	161.00	5	163.00	160.00	-3	1,332	-0.23%
2021/01/19	0	0.00	3	164.00	164.50	-3	1,323	-0.23%
2021/01/18	0	0.00	1	165.00	164.50	-1	1,318	-0.08%
2021/01/15	1	160.00	5	161.50	160.00	-4	1,303	-0.31%
2021/01/14	2	162.50	0	0.00	162.50	2	1,294	0.15%
2021/01/13	1	164.00	0	0.00	162.50	1	1,290	0.08%
2021/01/12	1	163.00	5	163.50	162.00	-4	1,283	-0.31%
2021/01/11	1	161.00	0	0.00	166.00	1	1,273	0.08%
2021/01/07	11	177.86	1	180.00	177.00	10	1,193	0.84%
2021/01/06	7	172.00	8	176.38	178.00	-1	1,158	-0.09%
2021/01/04	5	173.00	1.1	173.27	170.50	3.9	1,083	0.36%
2020/12/31	1	172.50	2	173.75	172.00	-1	1,092	-0.09%
2020/12/30	4	175.00	1	171.50	175.00	3	1,056	0.28%
2020/12/28	0	0.00	0.1	166.00	164.00	-0.1	994	-0.01%
2020/12/23	0	0.00	1	165.50	166.00	-1	992	-0.10%
2020/12/22	0	0.00	1.1	166.55	165.00	-1.1	1,004	-0.11%
2020/12/18	0	0.00	2	168.50	168.00	-2	1,025	-0.20%
2020/12/17	1	172.50	2	171.50	171.50	-1	1,026	-0.10%
2020/12/16	2	171.00	0	0.00	171.00	2	1,023	0.20%
2020/12/15	1	169.50	5	169.50	168.50	-4	1,019	-0.39%
2020/12/14	2	165.50	1	165.50	164.50	1	1,006	0.10%
2020/12/11	0	0.00	2	168.00	166.50	-2	1,033	-0.19%
2020/12/10	0	0.00	1	168.50	168.50	-1	1,043	-0.10%
2020/12/09	3	172.83	2	174.00	172.00	1	1,042	0.10%
2020/12/08	1	171.00	1	171.50	171.00	0	1,034	0.00%
2020/12/04	3	170.67	0	0.00	170.50	3	1,056	0.28%
2020/12/03	1	173.50	1	173.50	171.50	0	1,061	0.00%
2020/12/02	1	176.00	3	175.50	174.00	-2	1,121	-0.18%
2020/12/01	4.1	174.15	0	0.00	174.00	4.1	1,123	0.36%
2020/11/30	1	181.00	0	0.00	177.50	1	1,119	0.09%
2020/11/27	1	182.00	0	0.00	180.50	1	1,121	0.09%
2020/11/25	2	182.50	2	182.25	179.00	0	1,115	0.00%
2020/11/24	0	0.00	1	180.00	179.00	-1	1,090	-0.09%
2020/11/23	0.1	182.50	0	0.00	183.00	0.1	1,072	0.01%
2020/11/20	5	179.90	2	179.50	181.00	3	1,046	0.29%
2020/11/19	7	182.43	20	182.53	183.00	-13	980	-1.33%
2020/11/18	9.1	167.66	1	170.00	171.00	8.1	823	0.98%
2020/11/17	7	161.29	3	160.83	161.00	4	779	0.51%
2020/11/16	0.1	163.00	0	0.00	162.00	0.1	811	0.01%
2020/11/13	1	160.50	0	0.00	161.50	1	833	0.12%
2020/11/11	2	160.25	1	160.50	160.50	1	856	0.12%
2020/11/09	1	162.00	0	0.00	160.00	1	878	0.11%
2020/11/06	0	0.00	6	160.75	162.00	-6	901	-0.67%
2020/11/05	5	160.00	0	0.00	158.00	5	926	0.54%
2020/11/03	0.1	154.00	0	0.00	152.00	0.1	934	0.01%
2020/10/30	1	156.00	1	156.00	155.00	0	940	0.00%
2020/10/28	1	160.50	1	159.50	160.50	0	960	0.00%
2020/10/26	0	0.00	1	161.50	161.50	-1	997	-0.10%
2020/10/21	0.1	164.50	0	0.00	163.00	0.1	1,057	0.01%
2020/10/16	1	161.00	1	161.00	160.00	0	1,188	0.00%
2020/10/15	0	0.00	2	161.50	161.50	-2	1,214	-0.16%
2020/10/14	1	160.00	0	0.00	160.00	1	1,227	0.08%
2020/10/12	1	163.00	0	0.00	162.50	1	1,259	0.08%
2020/10/08	1	166.50	0	0.00	166.00	1	1,260	0.08%
2020/10/07	0	0.00	1	171.00	171.00	-1	1,265	-0.08%
2020/10/06	2	171.75	0	0.00	171.50	2	1,295	0.15%
2020/10/05	1	169.50	1	169.50	169.50	0	1,328	0.00%
2020/09/30	5	167.50	0	0.00	168.00	5	1,373	0.36%
2020/09/25	0	0.00	3	166.67	167.00	-3	1,742	-0.17%
2020/09/24	0	0.00	4	173.50	171.50	-4	1,792	-0.22%
2020/09/23	1	176.50	1	179.50	176.50	0	1,816	0.00%
2020/09/22	1	177.00	0	0.00	175.00	1	1,829	0.05%
2020/09/18	1	178.00	10	178.95	177.50	-9	1,848	-0.49%
2020/09/17	0	0.00	2	180.00	177.50	-2	1,878	-0.11%
2020/09/16	0	0.00	5	179.30	178.50	-5	1,880	-0.27%
2020/09/15	10.1	176.41	2	172.50	176.50	8.1	1,873	0.43%
2020/09/10	3	173.83	0	0.00	172.00	3	1,995	0.15%
2020/09/09	0	0.00	11	169.00	171.00	-11	1,998	-0.55%
2020/09/08	0	0.00	12	171.96	170.50	-12	2,012	-0.60%
2020/09/07	17	175.47	6	175.42	175.00	11	2,017	0.55%
2020/09/04	1	163.50	0	0.00	163.50	1	1,992	0.05%
2020/09/03	9	164.11	0	0.00	166.50	9	2,005	0.45%
2020/09/02	2	165.00	1	162.00	162.00	1	2,028	0.05%
2020/08/31	1	166.50	0	0.00	167.00	1	2,353	0.04%
2020/08/26	0	0.00	2	170.00	170.00	-2	2,441	-0.08%
2020/08/24	1	164.50	0	0.00	167.00	1	2,474	0.04%
2020/08/21	6	164.25	1	161.50	166.00	5	2,510	0.20%
2020/08/20	5	164.00	16	164.09	162.00	-11	2,525	-0.44%
2020/08/19	5	167.50	9	167.67	167.50	-4	2,541	-0.16%
2020/08/14	5.1	179.53	0	0.00	180.50	5.1	2,690	0.19%
2020/08/13	1	178.50	1	177.00	177.00	0	2,785	0.00%
2020/08/12	1.1	177.77	2	175.25	177.50	-0.9	2,936	-0.03%
2020/08/11	2	184.50	4	183.13	183.00	-2	2,941	-0.07%
2020/08/10	0.1	190.50	1	190.00	189.50	-0.9	2,957	-0.03%
2020/08/07	1	191.00	0	0.00	189.50	1	2,983	0.03%
2020/08/03	11	188.55	0	0.00	186.00	11	3,175	0.35%
2020/07/31	1	196.00	0	0.00	195.00	1	3,242	0.03%
2020/07/30	1	195.50	2	195.25	196.00	-1	3,406	-0.03%
2020/07/29	1	193.50	2	194.50	193.50	-1	3,442	-0.03%
2020/07/28	2	192.00	9	194.72	192.50	-7	3,481	-0.20%
2020/07/27	2.1	197.74	0	0.00	196.50	2.1	3,587	0.06%
2020/07/24	2	199.00	1	201.00	198.00	1	3,851	0.03%
2020/07/23	2	202.25	9	202.56	202.00	-7	4,023	-0.17%
2020/07/22	2	204.00	4	204.88	201.00	-2	4,052	-0.05%
2020/07/21	2	200.00	1	200.50	199.00	1	4,075	0.02%
2020/07/17	8	199.63	19	198.21	196.50	-11	4,127	-0.27%
2020/07/16	2	195.50	3	196.17	196.50	-1	4,166	-0.02%
2020/07/15	6	195.17	16	194.50	195.00	-10	4,256	-0.23%
2020/07/13	0.1	198.50	9	197.83	198.50	-8.9	4,364	-0.20%
2020/07/10	1	192.00	15	192.30	192.50	-14	4,382	-0.32%
2020/07/09	5	198.60	1	203.00	196.00	4	4,382	0.09%
2020/07/08	15	199.50	71	198.82	200.00	-56	4,358	-1.28%
2020/07/07	92.1	212.64	13	212.54	205.00	79.1	4,328	1.83%
2020/07/06	9.1	201.45	9	201.56	201.50	0.1	4,197	0.00%
2020/07/03	2	198.00	8	199.56	197.00	-6	4,211	-0.14%
2020/07/02	2.1	195.55	2	195.25	196.00	0.1	4,231	0.00%
2020/07/01	7	197.64	14	197.61	196.00	-7	4,278	-0.16%
2020/06/30	2	192.75	1	194.50	192.50	1	4,289	0.02%
2020/06/29	13	192.81	0	0.00	192.00	13	4,325	0.30%
2020/06/19	13	198.65	6	200.42	196.00	7	4,510	0.16%
2020/06/18	15	193.40	1	192.00	193.00	14	4,478	0.31%
2020/06/17	1	196.00	4	192.63	192.00	-3	4,551	-0.07%
2020/06/16	1.1	193.14	6	191.58	194.00	-4.9	4,578	-0.11%
2020/06/15	1	190.00	3	190.67	188.00	-2	4,691	-0.04%
2020/06/12	1	184.00	2	182.00	188.00	-1	4,730	-0.02%
2020/06/11	10	189.60	17	190.71	187.50	-7	4,771	-0.15%
2020/06/10	4	192.50	3	193.17	192.50	1	4,791	0.02%
2020/06/09	5	192.80	3	193.33	192.00	2	4,806	0.04%
2020/06/08	6	197.58	5	199.00	195.00	1	4,822	0.02%
2020/06/05	42	204.50	12	202.54	199.00	30	4,768	0.63%
2020/06/04	0	0.00	4	191.75	193.50	-4	4,510	-0.09%
2020/06/03	4	191.75	1	190.50	191.00	3	4,490	0.07%
2020/06/02	3	190.17	4	190.63	190.50	-1	4,473	-0.02%
2020/06/01	2	189.75	1	190.00	189.50	1	4,458	0.02%
2020/05/29	1	185.00	4	185.13	185.00	-3	4,457	-0.07%
2020/05/28	4	189.75	0	0.00	186.00	4	4,463	0.09%
2020/05/27	3	190.17	8	189.13	190.00	-5	4,451	-0.11%
2020/05/26	5	189.80	5	190.00	189.00	0	4,448	0.00%
2020/05/25	8	191.88	11	192.86	191.50	-3	4,423	-0.07%
2020/05/22	11	192.77	7	191.93	188.00	4	4,368	0.09%
2020/05/21	5	189.00	6	188.67	189.00	-1	4,323	-0.02%
2020/05/20	3	190.83	5	192.80	188.50	-2	4,374	-0.05%
2020/05/19	12	188.00	7	189.21	193.00	5	4,323	0.12%
2020/05/18	5	180.40	5	181.00	180.00	0	4,171	0.00%
2020/05/15	2	178.25	7	181.93	180.00	-5	4,150	-0.12%
2020/05/14	4	183.88	2	185.50	181.00	2	4,118	0.05%
2020/05/13	5	184.80	4	184.63	184.00	1	4,104	0.02%
2020/05/12	6	185.17	9	185.67	183.00	-3	4,118	-0.07%
2020/05/11	3	187.67	3	187.83	188.00	0	4,128	0.00%
2020/05/08	18	187.28	18	187.22	185.50	0	4,143	0.00%
2020/05/07	7	194.21	6	193.92	193.50	1	4,060	0.02%
2020/05/06	18	195.89	11	195.73	196.50	7	4,082	0.17%
2020/05/05	20	187.93	3	189.50	188.50	17	3,916	0.43%
2020/05/04	10	186.15	19	186.08	186.50	-9	3,893	-0.23%
2020/04/30	15	193.43	10	190.80	191.50	5	3,876	0.13%
2020/04/29	27	187.37	14	188.11	190.00	13	3,783	0.34%
2020/04/28	13	174.46	24	175.90	179.50	-11	3,582	-0.31%
2020/04/27	8	163.81	4	164.00	163.50	4	3,408	0.12%
2020/04/24	13	163.50	12	163.96	164.50	1	3,356	0.03%
2020/04/23	7	165.43	14	164.46	166.00	-7	3,265	-0.21%
2020/04/22	2	160.75	3	162.17	164.00	-1	3,218	-0.03%
2020/04/21	10	165.40	2	163.75	161.50	8	3,211	0.25%
2020/04/20	6	161.67	7	162.71	166.00	-1	3,165	-0.03%
2020/04/17	4	163.88	4	165.75	161.00	0	3,081	0.00%
2020/04/16	7	165.14	1	165.50	165.00	6	3,021	0.20%
2020/04/15	2	170.00	4	169.75	168.50	-2	2,975	-0.07%
2020/04/14	11	167.05	11	167.14	167.00	0	2,944	0.00%
2020/04/13	1	167.00	0	0.00	163.50	1	2,963	0.03%
2020/04/10	4	163.50	5	164.70	166.50	-1	2,952	-0.03%
2020/04/09	7	167.43	4	166.88	164.50	3	2,947	0.10%
2020/04/08	10	166.00	11	165.00	167.00	-1	2,873	-0.03%
2020/04/07	14	163.96	9	163.89	164.00	5	2,790	0.18%
2020/04/06	4	152.25	4	155.25	160.00	0	2,725	0.00%
2020/04/01	1	146.50	10	148.35	150.00	-9	2,669	-0.34%
2020/03/31	8	150.94	0	0.00	148.00	8	2,639	0.30%
2020/03/30	1	143.00	0	0.00	150.50	1	2,601	0.04%
2020/03/27	4	151.50	1	148.00	147.50	3	2,581	0.12%
2020/03/26	2	149.75	4	148.13	150.50	-2	2,547	-0.08%
2020/03/25	9	149.50	24	150.13	149.50	-15	2,551	-0.59%
2020/03/24	22	143.50	9	141.72	142.50	13	2,627	0.49%
2020/03/23	15	130.90	7	132.14	134.00	8	2,565	0.31%
2020/03/20	2	132.50	1	133.50	133.50	1	2,510	0.04%
2020/03/19	3	126.50	11	121.14	121.50	-8	2,492	-0.32%
2020/03/18	4	139.13	2	141.50	129.00	2	2,401	0.08%
2020/03/16	1	158.00	2	156.00	148.50	-1	2,390	-0.04%
2020/03/13	5	163.00	6	163.08	164.50	-1	2,374	-0.04%
2020/03/12	3	187.17	0	0.00	181.00	3	2,423	0.12%
2020/03/11	3	205.33	8	204.94	201.00	-5	2,436	-0.21%
2020/03/10	2	199.50	2	204.00	207.50	0	2,468	0.00%
2020/03/09	4	203.75	9	205.61	202.00	-5	2,472	-0.20%
2020/03/05	1	212.00	4	212.63	214.50	-3	2,547	-0.12%
2020/03/04	11	206.05	0	0.00	208.50	11	2,562	0.43%
2020/03/03	1	215.00	8	213.81	213.50	-7	2,573	-0.27%
2020/03/02	1	214.00	0	0.00	210.50	1	2,584	0.04%
2020/02/27	1	216.00	7	216.71	215.00	-6	2,584	-0.23%
2020/02/26	2	223.00	0	0.00	221.00	2	2,608	0.08%
2020/02/25	0	0.00	1	223.00	229.00	-1	2,675	-0.04%
2020/02/24	2	230.00	0	0.00	229.50	2	2,776	0.07%
2020/02/21	5	236.30	2	235.50	237.00	3	2,832	0.11%
2020/02/20	0	0.00	7	230.50	229.50	-7	2,791	-0.25%
2020/02/19	0	0.00	9	224.50	223.50	-9	2,809	-0.32%
2020/02/18	0	0.00	3	222.50	221.00	-3	2,833	-0.11%
2020/02/14	1	228.50	0	0.00	228.00	1	2,965	0.03%
2020/02/13	1	226.50	1	227.00	228.50	0	2,986	0.00%
2020/02/12	6	224.17	9	224.33	223.00	-3	3,012	-0.10%
2020/02/11	4	215.88	16	216.53	220.00	-12	3,088	-0.39%
2020/02/10	5	213.70	27	210.98	210.00	-22	3,246	-0.68%
2020/02/07	10	216.35	8	219.38	211.00	2	3,270	0.06%
2020/02/06	4	209.88	1	208.50	209.00	3	3,222	0.09%
2020/02/05	10	209.00	6	203.92	203.00	4	3,302	0.12%
2020/02/04	2	202.00	1	200.00	207.00	1	3,451	0.03%
2020/02/03	5	189.70	5	192.80	197.00	0	3,645	0.00%
2020/01/31	4	198.13	7	203.93	200.00	-3	3,682	-0.08%
2020/01/30	2	216.50	55.4	211.60	211.50	-53.4	3,665	-1.46%
2020/01/20	2	234.75	12	234.29	235.00	-10	3,706	-0.27%
2020/01/17	1	235.50	7	234.21	233.50	-6	3,771	-0.16%
2020/01/16	1	233.50	1	234.50	234.50	0	3,923	0.00%
2020/01/15	2	233.75	0	0.00	231.50	2	3,991	0.05%
2020/01/14	8	239.38	1	237.00	237.00	7	4,055	0.17%
2020/01/13	4	230.50	5	234.50	234.50	-1	4,073	-0.02%
2020/01/10	6	229.33	21	232.14	229.00	-15	4,118	-0.36%
2020/01/09	1	236.00	36	233.00	232.00	-35	4,172	-0.84%
2020/01/07	53	238.76	4	240.25	236.50	49	4,343	1.13%
2020/01/06	0	0.00	34	233.03	233.50	-34	4,316	-0.79%
2020/01/03	2	245.00	5	239.10	237.00	-3	4,342	-0.07%
2020/01/02	0	0.00	1	241.00	241.00	-1	4,412	-0.02%
2019/12/31	2	237.50	1	238.50	236.50	1	4,436	0.02%
2019/12/30	0	0.00	1	241.00	239.50	-1	4,491	-0.02%
2019/12/27	3	241.17	2	239.75	239.50	1	4,509	0.02%
2019/12/26	2	237.75	2	237.50	237.50	0	4,502	0.00%
2019/12/25	0	0.00	1	236.50	235.50	-1	4,519	-0.02%
2019/12/24	4	233.63	0	0.00	235.50	4	4,608	0.09%
2019/12/23	2	235.00	7	231.71	230.50	-5	4,634	-0.11%
2019/12/20	3	241.33	0	0.00	236.50	3	4,691	0.06%
2019/12/19	14	253.43	2	252.25	245.50	12	4,644	0.26%
2019/12/18	2	240.00	3	240.50	240.50	-1	4,488	-0.02%
2019/12/17	3	241.00	4	239.63	238.50	-1	4,512	-0.02%
2019/12/16	0	0.00	10	235.55	236.50	-10	4,525	-0.22%
2019/12/13	2	237.50	5	237.30	236.00	-3	4,526	-0.07%
2019/12/12	42	245.15	8	244.50	243.00	34	4,504	0.75%
2019/12/11	7	239.50	7	240.07	240.00	0	4,472	0.00%
2019/12/10	4	240.12	8	239.94	239.00	-4	4,477	-0.09%
2019/12/09	43	240.08	4	238.00	241.00	39	4,472	0.87%
2019/12/06	14	236.68	7	234.71	234.00	7	4,426	0.16%
2019/12/05	0	0.00	3	233.33	232.50	-3	4,433	-0.07%
2019/12/04	2	229.50	4	230.13	228.50	-2	4,492	-0.04%
2019/12/03	26	233.52	7	234.29	232.00	19	4,592	0.41%
2019/12/02	3	226.17	21	225.45	225.00	-18	4,607	-0.39%
2019/11/29	1	230.00	20	230.25	232.00	-19	4,670	-0.41%
2019/11/28	3	241.00	10	238.95	236.00	-7	4,776	-0.15%
2019/11/27	1	234.50	8	236.13	238.50	-7	4,789	-0.15%
2019/11/26	3	235.67	5	235.50	235.00	-2	4,796	-0.04%
2019/11/25	4	233.63	6	233.33	232.00	-2	4,901	-0.04%
2019/11/22	2	233.00	2	234.50	231.00	0	4,939	0.00%
2019/11/21	36	227.79	6	229.83	241.00	30	4,893	0.61%
2019/11/20	9	224.22	3	224.00	221.50	6	4,826	0.12%
2019/11/19	3	232.17	1	233.50	232.50	2	4,775	0.04%
2019/11/18	2	236.50	2	234.75	236.00	0	4,782	0.00%
2019/11/15	3	245.83	11	241.77	242.00	-8	4,769	-0.17%
2019/11/14	1	249.00	2	248.00	245.00	-1	4,851	-0.02%
2019/11/13	53	246.85	4	249.13	247.00	49	4,851	1.01%
2019/11/12	2	241.50	12	241.83	240.00	-10	4,778	-0.21%
2019/11/11	11	236.00	1	240.00	240.00	10	4,828	0.21%
2019/11/08	22	244.18	2	239.75	238.00	20	4,792	0.42%
2019/11/07	10	247.40	74	252.74	242.00	-64	4,731	-1.35%
2019/11/06	3	267.00	22	267.95	265.00	-19	4,587	-0.41%
2019/11/05	1	268.00	110	269.95	271.00	-109	4,667	-2.34%	大賣/鉅額交易
2019/11/04	24	269.02	6	266.75	265.00	18	4,659	0.39%
2019/11/01	6	266.92	585	266.12	263.50	-579	4,595	-12.60%	大賣/鉅額交易
2019/10/31	15	278.73	1.1	290.50	274.50	13.9	4,467	0.31%
2019/10/30	2	299.25	2	295.75	296.50	0	4,273	0.00%
2019/10/29	5	305.70	3	306.83	304.00	2	4,261	0.05%
2019/10/28	4	306.88	26	304.92	312.00	-22	4,227	-0.52%
2019/10/25	1	306.50	15	308.87	309.00	-14	4,174	-0.34%
2019/10/24	23	311.26	3	306.83	314.00	20	4,171	0.48%
2019/10/23	10	297.50	10	292.70	299.50	0	4,089	0.00%
2019/10/22	3	299.67	4	292.50	290.00	-1	4,089	-0.02%
2019/10/21	1	284.50	2	289.75	293.50	-1	4,081	-0.02%
2019/10/18	10	289.80	2	290.25	289.00	8	4,207	0.19%
2019/10/17	1	289.00	2	288.00	289.50	-1	4,199	-0.02%
2019/10/16	2	283.00	5	283.30	279.00	-3	4,172	-0.07%
2019/10/15	10	292.05	2	286.50	285.50	8	4,213	0.19%
2019/10/14	1	279.00	1	277.50	277.50	0	4,193	0.00%
2019/10/09	5	280.80	1	277.50	275.50	4	4,285	0.09%
2019/10/08	12	281.08	3	279.00	279.00	9	4,325	0.21%
2019/10/07	2	273.00	1	269.50	270.00	1	4,377	0.02%
2019/10/04	2	279.50	2	277.50	273.50	0	4,449	0.00%
2019/10/03	0	0.00	1	270.50	273.50	-1	4,416	-0.02%
2019/09/27	26	268.10	16	269.03	265.00	10	4,499	0.22%
2019/09/26	4	285.63	4	284.25	282.50	0	4,466	0.00%
2019/09/25	12	286.63	3	285.50	286.00	9	4,524	0.20%
2019/09/24	2	279.00	0	0.00	280.00	2	4,631	0.04%
2019/09/23	4	281.63	1.1	280.00	280.00	2.9	4,801	0.06%
2019/09/20	5	284.50	5	284.40	284.50	0	4,832	0.00%
2019/09/19	7	283.00	8	280.63	283.50	-1	4,849	-0.02%
2019/09/18	1	278.00	2	279.25	277.00	-1	4,868	-0.02%
2019/09/17	1	275.50	8	275.94	278.00	-7	4,900	-0.14%
2019/09/16	5	278.70	1	283.00	276.00	4	4,943	0.08%
2019/09/12	4	283.38	4	283.13	285.00	0	4,967	0.00%
2019/09/11	1	280.00	3	280.33	282.00	-2	5,070	-0.04%
2019/09/10	3	275.50	1	274.00	278.00	2	5,102	0.04%
2019/09/09	3	281.67	4	279.25	279.50	-1	5,137	-0.02%
2019/09/06	53	277.26	2	277.25	280.00	51	5,121	1.00%
2019/09/05	10	290.85	5	293.70	285.00	5	5,105	0.10%
2019/09/04	2	285.75	4	287.38	290.00	-2	5,057	-0.04%
2019/09/03	5	286.29	1	283.00	287.00	4	5,106	0.08%
2019/09/02	4	270.50	19	270.39	281.00	-15	5,146	-0.29%
2019/08/30	97	266.88	4	263.63	266.50	93	5,125	1.81%
2019/08/29	19	266.39	1	265.50	265.00	18	5,219	0.34%
2019/08/28	29	266.95	27	267.00	269.00	2	5,299	0.04%
2019/08/27	2	258.00	4	261.88	262.50	-2	5,312	-0.04%
2019/08/26	4	252.75	2.1	253.81	249.50	1.9	5,447	0.03%
2019/08/23	7	259.86	8	259.88	261.00	-1	5,519	-0.02%
2019/08/22	3	258.83	3	258.00	258.50	0	5,564	0.00%
2019/08/21	2	251.25	4	255.50	256.50	-2	5,700	-0.04%
2019/08/20	6	255.08	5	255.20	251.00	1	5,910	0.02%
2019/08/19	22	253.98	11	253.64	254.50	11	6,017	0.18%
2019/08/16	9	245.67	4	245.63	245.50	5	6,044	0.08%
2019/08/15	9	242.39	6	240.50	244.50	3	6,130	0.05%
2019/08/14	5	240.70	7	241.21	240.00	-2	6,231	-0.03%
2019/08/13	3	236.33	6	237.33	235.00	-3	6,284	-0.05%
2019/08/12	4	235.75	0	0.00	235.00	4	6,411	0.06%
2019/08/08	11	226.95	1	230.00	230.00	10	6,462	0.15%
2019/08/07	3	220.50	9	224.28	220.00	-6	6,611	-0.09%
2019/08/06	11	210.36	4	211.38	210.50	7	6,693	0.10%
2019/08/05	2	217.75	0	0.00	212.00	2	6,778	0.03%
2019/08/02	2	216.75	6	219.08	220.50	-4	6,970	-0.06%
2019/08/01	1	219.00	5	220.90	219.00	-4	7,121	-0.06%
2019/07/31	9	215.89	6	215.08	223.00	3	7,175	0.04%
2019/07/30	1	220.50	0	0.00	217.50	1	7,209	0.01%
2019/07/29	2	222.50	3	222.50	222.00	-1	7,254	-0.01%
2019/07/26	5	220.70	7	222.79	222.00	-2	7,360	-0.03%
2019/07/25	4	218.88	4	218.38	218.50	0	7,387	0.00%
2019/07/24	4	224.25	10	222.95	223.50	-6	7,469	-0.08%
2019/07/23	6	223.33	10	223.80	227.00	-4	7,558	-0.05%
2019/07/22	19	221.11	20	224.03	219.50	-1	7,585	-0.01%
2019/07/19	2	236.50	6	235.75	235.00	-4	7,469	-0.05%
2019/07/18	6	236.58	8	237.19	234.00	-2	7,522	-0.03%
2019/07/17	3	235.67	4	235.88	234.00	-1	7,585	-0.01%
2019/07/16	9	239.50	10	239.55	241.50	-1	7,621	-0.01%
2019/07/15	5	247.70	4	250.38	247.00	1	7,583	0.01%
2019/07/12	12	247.54	6	248.75	249.00	6	7,551	0.08%
2019/07/11	8	246.88	75	247.36	250.00	-67	7,537	-0.89%
2019/07/10	5	235.60	1	241.50	235.00	4	7,471	0.05%
2019/07/09	7	242.21	3	243.67	239.00	4	7,501	0.05%
2019/07/08	1	245.00	4	242.63	243.50	-3	7,579	-0.04%
2019/07/05	58	244.24	2	242.50	242.00	56	7,622	0.73%
2019/07/04	11.1	250.11	2	250.25	250.50	9.1	7,672	0.12%
2019/07/03	4	252.38	59	251.36	248.00	-55	7,733	-0.71%
2019/07/02	13	260.08	3	256.33	248.00	10	7,831	0.13%
2019/07/01	11	252.50	8	252.81	253.00	3	7,872	0.04%
2019/06/28	6	241.58	5	241.60	242.50	1	7,917	0.01%
2019/06/27	1	235.00	3	233.33	232.50	-2	7,886	-0.03%
2019/06/26	5	230.50	36	231.42	232.50	-31	7,910	-0.39%
2019/06/25	55	232.90	0	0.00	229.00	55	7,972	0.69%
2019/06/24	2	234.00	3	235.67	238.50	-1	8,121	-0.01%
2019/06/21	16	240.28	16	243.72	235.50	0	8,232	0.00%
2019/06/20	5	242.30	5	243.20	241.50	0	8,222	0.00%
2019/06/19	23.1	246.44	3	247.83	242.50	20.1	8,222	0.24%
2019/06/18	7	244.00	10	243.05	243.00	-3	8,163	-0.04%
2019/06/17	4	238.50	11	239.55	243.00	-7	8,214	-0.09%
2019/06/14	118	237.51	9	237.94	235.50	109	8,362	1.30%	大買/鉅額交易
2019/06/13	9	239.56	10	239.15	240.50	-1	8,470	-0.01%
2019/06/12	15	242.17	2	242.50	240.00	13	8,746	0.15%
2019/06/11	20	245.43	14	245.39	244.50	6	8,819	0.07%
2019/06/10	9	240.28	9	239.28	242.00	0	8,819	0.00%
2019/06/06	12	230.79	15	230.07	235.50	-3	8,777	-0.03%
2019/06/05	22	232.18	28	233.75	227.00	-6	8,750	-0.07%
2019/06/04	16	231.66	6	233.00	232.00	10	8,718	0.11%
2019/06/03	20	229.98	24	227.04	232.00	-4	8,800	-0.05%
2019/05/31	26	222.35	60	219.89	226.00	-34	8,804	-0.39%
2019/05/30	47	213.15	18	214.75	213.50	29	8,684	0.33%
2019/05/29	6	209.42	9	210.78	212.50	-3	8,725	-0.03%
2019/05/28	28	212.18	22	211.84	211.00	6	8,791	0.07%
2019/05/27	96	210.02	18	210.06	207.00	78	8,780	0.89%
2019/05/24	11	227.82	18	217.83	218.00	-7	8,745	-0.08%
2019/05/23	7	230.93	13	231.04	235.50	-6	8,836	-0.07%
2019/05/22	18	236.72	16	237.50	232.00	2	8,785	0.02%
2019/05/21	4	232.00	3	234.83	236.00	1	8,790	0.01%
2019/05/20	62	222.07	11	227.86	234.00	51	8,744	0.58%
2019/05/17	174	233.83	45	230.22	228.00	129	8,717	1.48%	大買/鉅額交易
2019/05/16	122	248.95	97	248.92	244.00	25	8,747	0.29%	大買/
2019/05/15	18	247.86	16	250.19	246.50	2	8,841	0.02%
2019/05/14	58	242.80	70	242.11	252.00	-12	8,826	-0.14%
2019/05/13	48	229.88	53	230.50	239.00	-5	8,783	-0.06%
2019/05/10	8	232.25	3	229.00	227.50	5	8,843	0.06%
2019/05/09	18	244.11	8	249.56	240.00	10	8,825	0.11%
2019/05/08	10	255.85	11	255.64	259.50	-1	8,744	-0.01%
2019/05/07	19	262.08	3	260.83	260.00	16	8,745	0.18%
2019/05/06	4	251.88	5	253.20	254.00	-1	8,780	-0.01%
2019/05/03	257	259.80	15	258.83	261.50	242	8,796	2.75%	大買/鉅額交易
2019/05/02	7	252.08	8	252.69	255.00	-1	8,886	-0.01%
2019/04/30	2	254.25	4	253.00	259.00	-2	8,967	-0.02%
2019/04/29	10	255.60	272	249.91	249.50	-262	8,959	-2.92%	大賣/鉅額交易
2019/04/26	9	279.06	6	277.58	277.00	3	8,970	0.03%
2019/04/25	2	272.25	2	272.75	275.00	0	9,071	0.00%
2019/04/24	2	280.50	2	276.25	275.50	0	9,157	0.00%
2019/04/23	7	278.22	6	278.92	285.00	1	9,240	0.01%
2019/04/22	8	289.06	7	295.07	288.50	1	9,279	0.01%
2019/04/19	4	291.51	4	294.13	295.00	0	9,271	0.00%
2019/04/18	3	286.50	6	286.00	284.00	-3	9,290	-0.03%
2019/04/17	7	286.14	5	285.30	280.00	2	9,419	0.02%
2019/04/16	6	283.75	1	283.00	282.00	5	9,648	0.05%
2019/04/15	5	281.40	7	276.21	273.00	-2	9,694	-0.02%
2019/04/12	14	263.96	12	262.92	265.50	2	9,791	0.02%
2019/04/11	4	258.87	6	258.33	257.00	-2	9,902	-0.02%
2019/04/10	13	258.73	1	263.50	257.00	12	10,040	0.12%
2019/04/09	2	268.00	2	268.50	269.00	0	10,176	0.00%
2019/04/08	10	274.30	15	275.00	273.50	-5	10,374	-0.05%
2019/04/03	20	267.08	17.2	266.17	263.50	2.8	10,533	0.03%
2019/04/02	13	259.32	25	256.94	267.00	-12	10,583	-0.11%
2019/04/01	4	243.38	6	245.33	247.50	-2	10,473	-0.02%
2019/03/29	3	238.17	2	237.50	237.00	1	10,488	0.01%
2019/03/28	5	240.80	5	242.60	238.00	0	10,791	0.00%
2019/03/27	14	241.75	15	242.80	242.00	-1	11,044	-0.01%
2019/03/26	21	233.71	25	235.78	239.00	-4	11,089	-0.04%
2019/03/25	20	223.58	2	228.50	230.00	18	11,210	0.16%
2019/03/22	7	227.71	5	228.00	228.00	2	11,171	0.02%
2019/03/21	2	227.25	4	227.00	226.00	-2	11,459	-0.02%
2019/03/20	252	226.46	3	228.83	230.00	249	11,664	2.13%	大買/鉅額交易
2019/03/19	10	233.05	611	222.97	229.00	-601	11,779	-5.10%	大賣/鉅額交易
2019/03/18	11	229.68	13	227.92	230.00	-2	11,796	-0.02%
2019/03/15	25	228.08	24	226.79	223.00	1	12,036	0.01%
2019/03/14	5	218.70	23	222.02	217.00	-18	11,887	-0.15%
2019/03/13	9	216.50	10	216.60	215.00	-1	11,950	-0.01%
2019/03/12	26	219.67	9	219.89	212.50	17	11,977	0.14%
2019/03/11	6	216.83	9	217.00	217.00	-3	12,032	-0.02%
2019/03/08	9	214.67	6	215.17	217.00	3	12,102	0.02%
2019/03/07	130	216.73	7	216.57	212.00	123	12,116	1.02%	大買/鉅額交易
2019/03/06	10	219.85	59	219.29	220.50	-49	12,089	-0.41%
2019/03/05	83	213.49	2	216.50	213.00	81	12,016	0.67%
2019/03/04	15	218.20	14	218.57	220.00	1	12,086	0.01%
2019/02/27	11	213.45	15	213.40	213.00	-4	11,987	-0.03%
2019/02/26	6	215.67	5	218.40	211.00	1	11,909	0.01%
2019/02/25	4	220.63	15	223.57	220.00	-11	11,861	-0.09%
2019/02/22	417	219.84	22	209.48	220.50	395	11,823	3.34%	大買/鉅額交易
2019/02/21	10	202.15	5	201.50	200.50	5	11,629	0.04%
2019/02/20	4	201.88	7	203.14	197.50	-3	11,651	-0.03%
2019/02/19	8	197.63	9	197.61	198.00	-1	11,614	-0.01%
2019/02/18	9	202.06	9	202.61	202.00	0	11,589	0.00%
2019/02/15	21	200.69	90	203.31	198.00	-69	11,485	-0.60%
2019/02/14	13	214.12	34	208.00	207.50	-21	11,294	-0.19%
2019/02/13	49	228.82	24	229.90	220.50	25	11,111	0.22%
2019/02/12	75	220.91	29	222.24	223.50	46	10,921	0.42%
2019/02/11	26	212.96	21	213.60	220.00	5	10,777	0.05%
2019/01/30	11	196.59	18	195.67	200.00	-7	10,609	-0.07%
2019/01/29	8	186.00	9	186.67	189.50	-1	10,427	-0.01%
2019/01/28	4	188.25	3	188.67	183.50	1	10,354	0.01%
2019/01/25	5	186.60	4	187.00	187.00	1	10,319	0.01%
2019/01/24	3	180.83	9	181.17	183.00	-6	10,208	-0.06%
2019/01/23	12	179.75	18	175.83	182.00	-6	10,139	-0.06%
2019/01/22	14	178.32	9	179.50	177.00	5	9,931	0.05%
2019/01/21	10	183.95	10	182.50	186.50	0	9,776	0.00%
2019/01/18	15	185.07	12	188.46	182.50	3	9,662	0.03%
2019/01/17	17	191.97	28	192.46	191.00	-11	9,516	-0.12%
2019/01/16	20	189.58	9	188.56	188.00	11	9,336	0.12%
2019/01/15	14	181.11	21	180.12	188.00	-7	9,210	-0.08%
2019/01/14	7	180.00	6	181.25	178.00	1	9,043	0.01%
2019/01/11	6	193.92	6	194.08	190.00	0	8,916	0.00%
2019/01/10	14	191.86	26	190.90	192.50	-12	8,818	-0.14%
2019/01/09	16	192.31	27	191.65	193.00	-11	8,722	-0.13%
2019/01/08	42	191.86	34	192.26	192.00	8	8,552	0.09%
2019/01/07	6	179.58	5	178.40	180.00	1	8,280	0.01%
2019/01/04	20	175.50	26	175.90	172.00	-6	8,204	-0.07%
2019/01/03	15	187.27	16	186.94	184.50	-1	7,999	-0.01%
2019/01/02	16	190.22	14	192.86	186.00	2	7,802	0.03%
2018/12/28	36	200.85	31	201.53	201.00	5	7,601	0.07%
2018/12/27	13	205.12	11	212.32	201.50	2	7,382	0.03%
2018/12/26	46	201.85	54	198.44	214.00	-8	7,077	-0.11%
2018/12/25	18	203.67	102	202.63	199.00	-84	6,768	-1.24%	大賣/
2018/12/24	14	219.50	13	219.38	221.00	1	6,583	0.02%
2018/12/22	34	219.66	42	220.04	221.00	-8	6,461	-0.12%
2018/12/21	155	222.47	55	221.31	216.00	100	6,299	1.59%	大買/
2018/12/20	38	217.42	28	218.13	218.00	10	5,940	0.17%
2018/12/19	43	197.72	35	200.93	204.50	8	5,594	0.14%
2018/12/18	39	190.78	44	185.94	186.00	-5	5,376	-0.09%
2018/12/17	2	205.50	0.8	205.50	205.50	1.2	5,192	0.02%
2018/12/14	45	217.74	38	216.97	228.00	7	5,292	0.13%
2018/12/13	18	199.81	23	203.40	211.50	-5	4,955	-0.10%
2018/12/12	26	187.62	30	187.02	192.50	-4	4,703	-0.09%
2018/12/11	17	180.85	17	179.50	184.00	0	4,496	0.00%
2018/12/10	123	178.87	121	176.57	179.00	2	4,288	0.05%	大買/大賣/
2018/12/07	93	179.17	19	178.66	181.00	74	3,934	1.88%
2018/12/06	19	162.79	19	163.71	166.00	0	3,800	0.00%
2018/12/05	28	175.46	20	178.40	168.00	8	3,707	0.22%
2018/12/04	47.1	184.03	38	183.82	186.50	9.1	3,619	0.25%
2018/12/03	8	175.63	14	176.36	176.50	-6	3,522	-0.17%
2018/11/30	18	168.69	8	167.94	166.00	10	3,427	0.29%
2018/11/29	10	164.00	30	164.83	169.00	-20	3,367	-0.59%
2018/11/28	5	157.60	10	156.45	154.00	-5	3,218	-0.16%
2018/11/27	25	152.66	63	151.39	156.00	-38	3,175	-1.20%
2018/11/26	54	143.73	2	144.25	147.00	52	3,022	1.72%
2018/11/23	14	143.36	7	145.93	142.00	7	2,985	0.23%
2018/11/22	6	147.50	14	147.39	149.00	-8	2,925	-0.27%
2018/11/21	14	137.93	13	144.50	145.50	1	2,828	0.04%
2018/11/20	0	0.00	3	129.67	132.50	-3	2,708	-0.11%
2018/11/19	1	130.00	0	0.00	133.00	1	2,689	0.04%
2018/11/16	2	125.50	3	124.33	125.50	-1	2,604	-0.04%
2018/11/15	1	118.00	3	116.83	117.50	-2	2,548	-0.08%
2018/11/13	0	0.00	4	109.63	110.50	-4	2,568	-0.16%
2018/11/12	3	111.83	2	112.00	111.50	1	2,636	0.04%
2018/11/08	0	0.00	2	113.00	107.00	-2	2,714	-0.07%
2018/11/07	10	106.75	5	107.90	109.50	5	2,726	0.18%
2018/11/06	1	103.00	2	102.75	103.00	-1	2,757	-0.04%
2018/11/05	4	108.75	5	107.20	108.50	-1	2,804	-0.04%
2018/11/02	5	104.80	5	105.30	106.00	0	2,823	0.00%
2018/11/01	1	101.00	2	101.50	102.50	-1	2,891	-0.03%
2018/10/26	0	0.00	1	92.60	92.00	-1	2,890	-0.03%
2018/10/25	1	91.00	0	0.00	90.80	1	2,885	0.03%
2018/10/23	1	98.10	0	0.00	96.20	1	2,848	0.04%
2018/10/22	1	101.00	1	101.00	101.00	0	2,842	0.00%
2018/10/19	0	0.00	2	101.75	101.50	-2	2,837	-0.07%
2018/10/18	3	99.70	0	0.00	99.70	3	2,821	0.11%
2018/10/17	1	100.50	0	0.00	100.50	1	2,831	0.04%
2018/10/16	1	98.40	3	96.83	101.00	-2	2,816	-0.07%
2018/10/15	2	94.90	0	0.00	94.90	2	2,789	0.07%
2018/10/12	4	86.50	4	92.50	96.20	0	2,795	0.00%
2018/10/11	2	88.55	0	0.00	88.30	2	2,773	0.07%
2018/10/09	1	100.00	0	0.00	98.10	1	2,796	0.04%
2018/10/08	0	0.00	2	101.25	101.50	-2	2,790	-0.07%
2018/10/05	2	102.50	1	105.50	100.00	1	2,801	0.04%
2018/10/03	0	0.00	2	111.75	108.50	-2	2,781	-0.07%
2018/10/01	1	113.00	0	0.00	114.00	1	2,790	0.04%
2018/09/27	0	0.00	2	112.50	110.50	-2	2,803	-0.07%
2018/09/26	1	113.50	4	112.63	113.50	-3	2,818	-0.11%
2018/09/25	1	106.50	2	108.75	109.50	-1	2,799	-0.04%
2018/09/21	5	105.50	4	106.25	110.00	1	2,765	0.04%
2018/09/20	8	108.06	4	108.63	105.00	4	2,666	0.15%
2018/09/19	2	118.25	2	120.50	116.50	0	2,554	0.00%
2018/09/14	1	118.50	5	117.60	118.00	-4	2,519	-0.16%
2018/09/13	3	115.83	1	118.50	114.00	2	2,497	0.08%
2018/09/12	2	114.00	0	0.00	114.00	2	2,459	0.08%
2018/09/11	5	123.40	43	122.35	122.50	-38	2,399	-1.58%
2018/09/10	2	141.00	4	138.25	135.50	-2	2,303	-0.09%
2018/09/07	40	149.25	5	153.60	150.50	35	2,247	1.56%
2018/09/06	5	159.30	0	0.00	157.50	5	2,210	0.23%
2018/09/03	3	153.33	3	154.50	150.50	0	2,137	0.00%
2018/08/31	2	154.75	2	156.50	158.00	0	2,124	0.00%
2018/08/30	0	0.00	3	154.67	154.50	-3	2,178	-0.14%
2018/08/29	2	157.25	2	157.25	155.50	0	2,177	0.00%
2018/08/28	3	160.00	2	158.50	158.50	1	2,183	0.05%
2018/08/27	2	162.00	1	161.00	161.00	1	2,208	0.05%
2018/08/24	3	157.00	5	157.60	159.50	-2	2,161	-0.09%
2018/08/23	2	155.25	0	0.00	154.50	2	2,208	0.09%
2018/08/22	2	160.75	0	0.00	158.00	2	2,243	0.09%
2018/08/21	2	159.75	4	158.75	158.50	-2	2,249	-0.09%
2018/08/20	1	154.00	0	0.00	153.50	1	2,281	0.04%
2018/08/17	3	157.33	1	157.50	153.50	2	2,389	0.08%
2018/08/16	4	151.50	11	151.55	156.00	-7	2,315	-0.30%
2018/08/15	4	147.38	4	148.63	149.00	0	2,252	0.00%
2018/08/14	5	148.10	2	147.25	150.50	3	2,257	0.13%
2018/08/13	4	144.13	11	143.59	144.00	-7	2,230	-0.31%
2018/08/10	7	154.86	4	154.38	152.00	3	2,188	0.14%
2018/08/09	8	149.81	0	0.00	152.50	8	2,164	0.37%
2018/08/08	4	151.13	3	148.00	149.50	1	2,113	0.05%
2018/08/07	1	139.00	0	0.00	140.00	1	2,020	0.05%
2018/08/06	4	139.50	0	0.00	139.50	4	2,020	0.20%
2018/08/03	0	0.00	1	137.50	137.50	-1	2,014	-0.05%
2018/08/02	1	139.00	1	135.00	134.50	0	2,031	0.00%
2018/08/01	1	138.00	2	138.25	139.00	-1	2,023	-0.05%
2018/07/30	1	138.50	1	137.50	133.50	0	2,016	0.00%
2018/07/23	0	0.00	10	129.50	131.00	-10	2,163	-0.46%
2018/07/17	3	132.17	0	0.00	131.50	3	2,217	0.14%
2018/07/13	1	141.00	15	138.77	141.00	-14	2,235	-0.63%
2018/07/12	14	138.50	2	135.75	140.00	12	2,275	0.53%
2018/07/11	0	0.00	3	130.50	130.50	-3	2,314	-0.13%
2018/07/09	3	129.50	3	129.67	128.00	0	2,373	0.00%
2018/07/06	0	0.00	8	127.88	131.00	-8	2,391	-0.33%
2018/07/05	15	132.43	0	0.00	130.00	15	2,493	0.60%
2018/07/04	1	133.00	2	132.75	130.00	-1	2,546	-0.04%
2018/07/02	1	140.00	0	0.00	140.00	1	2,629	0.04%
2018/06/26	0	0.00	1	139.50	141.00	-1	2,616	-0.04%
2018/06/25	2	138.00	0	0.00	138.00	2	2,611	0.08%
2018/06/21	4	148.25	0	0.00	149.00	4	2,586	0.15%
2018/06/15	3	153.83	0	0.00	153.00	3	2,573	0.12%
2018/06/14	1	157.00	2	157.50	157.00	-1	2,560	-0.04%
2018/06/13	1	166.50	3	161.67	161.00	-2	2,567	-0.08%
2018/06/11	0	0.00	3	165.50	165.00	-3	2,553	-0.12%
2018/06/08	0	0.00	1	164.00	163.50	-1	2,548	-0.04%
2018/06/07	3	167.83	2	167.50	165.50	1	2,558	0.04%
2018/06/06	8	163.19	0	0.00	162.50	8	2,524	0.32%
2018/06/05	0	0.00	2	164.00	159.50	-2	2,564	-0.08%
2018/06/04	2	162.00	0	0.00	162.00	2	2,568	0.08%
2018/06/01	1	160.00	2	157.75	158.00	-1	2,574	-0.04%
2018/05/31	22	164.41	30	162.83	159.50	-8	2,599	-0.31%
2018/05/30	17	158.03	9	157.56	159.50	8	2,540	0.31%
2018/05/29	6	154.83	8	156.13	153.50	-2	2,486	-0.08%
2018/05/28	16	159.25	24	160.33	159.50	-8	2,463	-0.32%
2018/05/25	19	148.29	4	156.63	156.50	15	2,379	0.63%
2018/05/24	0	0.00	1	139.50	143.00	-1	2,247	-0.04%
2018/05/23	1	140.50	0	0.00	138.50	1	2,264	0.04%
2018/05/22	1	145.00	2	145.25	143.50	-1	2,303	-0.04%
2018/05/21	0	0.00	1	142.00	142.00	-1	2,310	-0.04%
2018/05/18	0	0.00	1	140.50	140.50	-1	2,339	-0.04%
2018/05/17	0	0.00	1	144.00	143.00	-1	2,403	-0.04%
2018/05/16	1	138.50	0	0.00	138.50	1	2,556	0.04%
2018/05/15	3	139.33	0	0.00	138.50	3	2,678	0.11%
2018/05/14	1	138.00	0	0.00	137.50	1	2,713	0.04%
2018/05/10	0	0.00	1	137.50	138.00	-1	2,747	-0.04%
2018/05/09	4	134.50	1	135.00	133.00	3	2,721	0.11%
2018/05/08	0	0.00	1	134.00	133.00	-1	2,722	-0.04%
2018/05/07	0	0.00	1	133.50	134.00	-1	2,731	-0.04%
2018/05/04	1	129.00	3	133.17	135.00	-2	2,724	-0.07%
2018/05/03	4	133.13	0	0.00	130.50	4	2,693	0.15%
2018/05/02	1	143.50	4	144.13	145.00	-3	2,656	-0.11%
2018/04/30	0	0.00	1	143.00	143.00	-1	2,638	-0.04%
2018/04/27	3	139.17	1	139.50	140.50	2	2,627	0.08%
2018/04/26	1	138.50	3	140.00	136.00	-2	2,623	-0.08%
2018/04/25	7	139.00	7	132.43	141.00	0	2,599	0.00%
2018/04/23	1	138.50	0	0.00	138.50	1	2,606	0.04%
2018/04/20	8	141.75	10	142.35	145.00	-2	2,562	-0.08%
2018/04/19	5	138.70	9	140.39	136.50	-4	2,509	-0.16%
2018/04/18	8	142.38	4	140.38	140.50	4	2,509	0.16%
2018/04/17	1	136.00	2	134.75	135.00	-1	2,454	-0.04%
2018/04/16	0	0.00	1	129.50	130.00	-1	2,409	-0.04%
2018/04/13	0	0.00	2	136.00	136.00	-2	2,389	-0.08%
2018/04/12	1	135.00	2	133.25	134.00	-1	2,453	-0.04%
2018/04/11	5	141.30	6	136.50	134.00	-1	2,462	-0.04%
2018/04/10	5	155.50	1	159.00	143.50	4	2,357	0.17%
2018/04/09	5	159.00	2	157.50	157.50	3	2,319	0.13%
2018/04/03	1	151.50	3	154.00	154.00	-2	2,298	-0.09%
2018/04/02	1	143.50	2	143.50	145.50	-1	2,236	-0.04%
2018/03/29	0	0.00	1	146.50	144.50	-1	2,307	-0.04%
2018/03/28	2	149.75	1	146.00	145.50	1	2,310	0.04%
2018/03/27	2	153.25	1	151.50	151.00	1	2,327	0.04%
2018/03/26	0	0.00	2	147.50	150.50	-2	2,332	-0.09%
2018/03/23	3	143.33	4	144.38	145.00	-1	2,371	-0.04%
2018/03/22	1	154.00	2	150.75	149.00	-1	2,366	-0.04%
2018/03/20	1	153.00	0	0.00	151.50	1	2,407	0.04%
2018/03/19	1	148.00	3	150.17	153.50	-2	2,470	-0.08%
2018/03/16	3	153.50	0	0.00	151.00	3	2,505	0.12%
2018/03/15	1	154.00	2	155.75	156.50	-1	2,563	-0.04%
2018/03/14	3	156.67	3	155.67	154.00	0	2,626	0.00%
2018/03/13	0	0.00	3	155.00	156.00	-3	2,720	-0.11%
2018/03/12	1	148.50	4	151.13	150.00	-3	2,817	-0.11%
2018/03/09	5	147.00	3	149.33	145.00	2	2,830	0.07%
2018/03/08	3	153.33	2	152.00	153.00	1	2,826	0.04%
2018/03/07	0	0.00	9	155.83	151.50	-9	2,915	-0.31%
2018/03/06	0	0.00	4	165.25	162.50	-4	2,908	-0.14%
2018/03/05	1	172.50	13	169.96	168.00	-12	2,937	-0.41%
2018/03/02	2	167.00	1	166.00	166.00	1	2,950	0.03%
2018/03/01	35	165.41	36	165.63	165.50	-1	3,029	-0.03%
2018/02/27	1	169.00	6	165.92	163.00	-5	3,097	-0.16%
2018/02/26	17	164.24	2	161.00	165.00	15	3,127	0.48%
2018/02/23	1	165.50	1	166.50	161.00	0	3,161	0.00%
2018/02/22	2	163.00	6	161.50	162.00	-4	3,147	-0.13%
2018/02/21	6	170.92	2	169.50	169.50	4	3,104	0.13%
2018/02/12	4	162.75	3	160.33	161.00	1	3,074	0.03%
2018/02/09	1	154.00	10	155.10	157.50	-9	3,067	-0.29%
2018/02/08	5	167.40	21	175.43	165.50	-16	3,057	-0.52%
2018/02/07	6	203.75	92	202.29	182.50	-86	2,890	-2.98%
2018/02/06	20	200.70	21	204.86	198.00	-1	2,812	-0.04%
2018/02/05	25	214.26	20	202.35	220.00	5	2,781	0.18%
2018/02/02	1	218.50	7	214.29	214.50	-6	2,812	-0.21%
2018/02/01	2	222.50	1	219.50	219.00	1	2,880	0.03%
2018/01/31	1	218.00	2	217.00	221.00	-1	2,901	-0.03%
2018/01/30	0	0.00	11	218.77	218.50	-11	2,914	-0.38%
2018/01/29	1	229.50	1	226.00	226.00	0	2,920	0.00%
2018/01/26	1	224.00	3	224.17	227.00	-2	2,939	-0.07%
2018/01/25	19	234.61	18	230.92	224.00	1	2,937	0.03%
2018/01/24	4	230.25	1	228.00	230.50	3	2,902	0.10%
2018/01/23	6	227.00	3	226.50	225.50	3	2,913	0.10%
2018/01/22	24	227.46	1	228.50	230.00	23	2,954	0.78%
2018/01/19	2	224.75	4	224.13	225.00	-2	2,967	-0.07%
2018/01/18	36	232.17	9	228.28	226.50	27	2,970	0.91%
2018/01/17	38	234.68	29	235.97	231.50	9	2,955	0.30%
2018/01/16	3	228.00	2	226.75	229.50	1	2,915	0.03%
2018/01/15	1	227.00	3	224.50	225.50	-2	2,920	-0.07%
2018/01/12	11	225.32	2	224.00	223.00	9	2,961	0.30%
2018/01/11	1	219.00	6	217.17	217.50	-5	2,945	-0.17%
2018/01/10	5	222.70	2	220.25	221.50	3	2,956	0.10%
2018/01/09	11	222.14	17	217.35	219.00	-6	2,951	-0.20%
2018/01/08	9	225.78	26	230.19	220.50	-17	2,921	-0.58%
2018/01/05	10	245.05	1	244.00	244.50	9	2,843	0.32%
2018/01/04	2	239.00	3	237.33	239.50	-1	2,843	-0.04%
2018/01/03	9	237.61	3	237.17	238.00	6	2,879	0.21%
2018/01/02	11	228.91	8	226.44	232.00	3	2,861	0.10%