樺漢 (6414)-國票-北高雄券商分點個股進出

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

樺漢

(6414)

可現股當沖

股價
308.5
漲跌
▼3.0
漲幅
-0.96%
成交量
444張
產業
上市電腦週邊類股
557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

樺漢 (6414)籌碼相關－國票-北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

國票-北高雄券商分點個股進出
國票-北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
2024/11/21	5	310.00	4	311.00	308.50	1	671	0.15%
2024/11/20	3	312.00	3	312.00	311.50	0	670	0.00%
2024/11/19	3	310.00	3	310.00	310.50	0	676	0.00%
2024/11/18	4	311.25	4	312.50	309.00	0	680	0.00%
2024/11/15	3	311.00	4	311.00	310.50	-1	683	-0.14%
2024/11/14	14	307.89	3	313.00	306.00	11	678	1.62%
2024/11/13	3	312.50	3	312.50	312.50	0	679	0.00%
2024/11/12	3	314.00	5	314.40	312.50	-2	727	-0.28%
2024/11/11	3	316.00	3	316.00	318.00	0	729	0.00%
2024/11/08	4	311.88	3	313.00	308.50	1	715	0.14%
2024/11/07	5	303.80	5	305.70	311.50	0	717	0.00%
2024/11/06	3	308.00	4	308.75	311.00	-1	708	-0.14%
2024/11/05	3	301.00	5	304.00	308.00	-2	712	-0.28%
2024/11/04	3	300.00	3	300.00	300.50	0	719	0.00%
2024/11/01	3	290.02	5	291.80	300.00	-2	751	-0.26%
2024/10/30	3	296.00	3	296.00	293.00	0	759	0.00%
2024/10/29	4	300.25	3	302.00	294.00	1	772	0.13%
2024/10/28	3	304.50	3	304.50	302.00	0	785	0.00%
2024/10/25	3	305.50	3	305.50	304.50	0	802	0.00%
2024/10/24	6	309.00	3	308.00	306.00	3	826	0.36%
2024/10/23	5	308.20	3	308.00	308.00	2	834	0.24%
2024/10/22	5	304.12	7	305.64	306.50	-2	833	-0.24%
2024/10/21	4	303.50	3	304.50	300.50	1	826	0.12%
2024/10/18	3	300.00	4	301.25	300.00	-1	852	-0.12%
2024/10/17	4	303.00	3	304.00	299.50	1	859	0.12%
2024/10/16	3	297.00	4	297.50	304.50	-1	871	-0.11%
2024/10/15	3	292.02	4	293.25	299.00	-1	889	-0.11%
2024/10/14	3	293.00	4	293.00	292.00	-1	890	-0.11%
2024/10/11	3	292.00	3	292.00	292.00	0	902	0.00%
2024/10/09	4	296.25	3	298.00	291.00	1	923	0.11%
2024/10/08	3	296.00	4	296.13	295.50	-1	940	-0.11%
2024/10/07	3	294.00	3	294.00	295.00	0	970	0.00%
2024/10/04	3	289.01	4	289.25	290.50	-1	996	-0.10%
2024/10/01	3	289.00	3	289.00	287.50	0	1,066	0.00%
2024/09/30	4	290.63	3	291.50	289.00	1	1,114	0.09%
2024/09/27	4	292.88	3	293.50	291.00	1	1,161	0.09%
2024/09/26	4	292.88	3	293.50	291.00	1	1,168	0.09%
2024/09/25	3	290.00	4	291.25	291.00	-1	1,180	-0.08%
2024/09/24	3	290.00	3	290.00	287.00	0	1,202	0.00%
2024/09/23	3	289.00	3	289.00	287.00	0	1,242	0.00%
2024/09/20	4	291.00	4	290.13	287.50	0	1,251	0.00%
2024/09/19	3	285.50	4	286.50	286.50	-1	1,256	-0.08%
2024/09/18	3	290.00	3	290.00	283.00	0	1,276	0.00%
2024/09/16	3	290.00	3	290.00	290.00	0	1,289	0.00%
2024/09/13	3	290.00	4	290.25	287.50	-1	1,319	-0.08%
2024/09/12	4	283.75	5	284.50	288.00	-1	1,351	-0.07%
2024/09/11	4	280.25	3	281.00	279.50	1	1,386	0.07%
2024/09/10	3	288.00	3	288.00	280.50	0	1,401	0.00%
2024/09/09	3	276.50	6	280.00	285.50	-3	1,421	-0.21%
2024/09/06	3	280.00	4	280.63	280.00	-1	1,451	-0.07%
2024/09/05	3	284.00	3	284.00	278.50	0	1,464	0.00%
2024/09/04	4	282.63	3	283.50	280.00	1	1,484	0.07%
2024/09/03	3	294.50	4	293.88	292.00	-1	1,490	-0.07%
2024/09/02	3	297.00	3	297.00	294.50	0	1,498	0.00%
2024/08/30	4	293.88	3	294.50	297.00	1	1,509	0.07%
2024/08/29	3	287.00	4	288.75	293.50	-1	1,514	-0.07%
2024/08/28	3	292.00	3	292.00	289.50	0	1,533	0.00%
2024/08/27	5	295.00	3	297.00	291.50	2	1,546	0.13%
2024/08/26	3	293.00	5	295.20	298.00	-2	1,562	-0.13%
2024/08/23	3	290.00	4	290.75	292.00	-1	1,565	-0.06%
2024/08/22	3	295.00	3	295.00	292.00	0	1,598	0.00%
2024/08/21	3	293.00	4	293.00	292.00	-1	1,672	-0.06%
2024/08/20	3	293.00	4	293.38	293.00	-1	1,676	-0.06%
2024/08/19	3	290.01	3.3	290.00	290.00	-0.2	1,691	-0.01%
2024/08/16	5	290.40	3	292.00	288.00	2	1,710	0.12%
2024/08/15	3	286.50	4	287.38	286.50	-1	1,727	-0.06%
2024/08/14	4.3	284.45	3	284.50	286.50	1.3	1,758	0.07%
2024/08/13	3	294.00	3	294.00	299.50	0	1,747	0.00%
2024/08/12	3	289.50	6.1	291.02	293.00	-3.1	1,758	-0.17%
2024/08/09	5	288.70	3	290.50	286.00	2	1,771	0.11%
2024/08/08	3	281.50	3	281.50	283.50	0	1,783	0.00%
2024/08/07	3	278.00	6	280.58	290.00	-3	1,797	-0.17%
2024/08/06	5	273.29	5	274.10	273.50	0	1,816	0.00%
2024/08/05	5	285.53	3	291.00	270.00	2	1,809	0.11%
2024/08/02	5	303.80	3	305.00	299.50	2	1,788	0.11%
2024/08/01	3	307.00	5	309.30	314.50	-2	1,789	-0.11%
2024/07/31	3	295.00	5	297.80	303.00	-2	1,786	-0.11%
2024/07/30	3	300.52	5	301.40	306.50	-2	1,783	-0.11%
2024/07/29	7	314.54	3	322.00	302.00	4	1,772	0.23%
2024/07/26	3	310.00	4	311.00	320.00	-1	1,754	-0.06%
2024/07/23	3	319.50	3	319.50	317.00	0	1,745	0.00%
2024/07/22	3	324.50	3	324.50	315.00	0	1,751	0.00%
2024/07/19	4	332.00	3	333.00	324.50	1	1,745	0.06%
2024/07/18	3	333.01	3	333.00	335.00	0	1,737	0.00%
2024/07/17	5	342.40	4	344.00	338.50	1	1,725	0.06%
2024/07/16	4	337.13	7	339.71	343.50	-3	1,730	-0.17%
2024/07/15	3	336.00	3	336.00	337.00	0	1,743	0.00%
2024/07/12	4	336.25	3	337.00	335.00	1	1,748	0.06%
2024/07/11	5	344.90	3	346.00	341.50	2	1,760	0.11%
2024/07/10	6	348.16	4	348.63	345.50	2	1,807	0.11%
2024/07/09	4	342.99	4	345.00	349.00	0	1,817	0.00%
2024/07/08	4	344.99	4	344.88	340.00	0	1,823	0.00%
2024/07/05	7	347.93	6	350.92	342.00	1	1,820	0.05%
2024/07/04	3	330.00	7	333.71	342.00	-4	1,787	-0.22%
2024/07/03	7	333.50	4	337.13	327.50	3	1,814	0.17%
2024/07/02	3	331.50	4	332.00	334.00	-1	1,845	-0.05%
2024/07/01	4	335.38	4.1	335.97	331.50	-0.1	1,921	-0.01%
2024/06/28	6	338.58	3	342.00	335.50	3	2,078	0.14%
2024/06/27	3	335.00	7	337.43	342.00	-4	2,164	-0.18%
2024/06/26	3	332.00	4	331.88	334.50	-1	2,320	-0.04%
2024/06/25	3	326.00	4	326.00	332.00	-1	2,460	-0.04%
2024/06/24	5.2	331.15	5	332.80	328.50	0.2	2,511	0.01%
2024/06/21	4	336.37	18	334.75	334.50	-14	2,577	-0.54%
2024/06/20	7	333.87	4	335.50	339.50	3	2,687	0.11%
2024/06/19	6	334.08	4	332.75	332.00	2	2,720	0.07%
2024/06/18	6	335.83	3	338.00	330.50	3	2,823	0.11%
2024/06/17	3.1	336.99	4	335.88	336.00	-1	3,050	-0.03%
2024/06/14	5	336.40	3	337.50	335.00	2	3,192	0.06%
2024/06/13	4	330.63	4	331.63	332.00	0	3,227	0.00%
2024/06/12	4	327.88	3	328.00	327.50	1	3,241	0.03%
2024/06/11	3	328.00	3	328.00	326.50	0	3,290	0.00%
2024/06/07	4	330.50	4	331.75	327.00	0	3,296	0.00%
2024/06/06	5	328.60	7	329.79	326.50	-2	3,296	-0.06%
2024/06/05	6.1	328.61	8.1	329.88	326.50	-2	3,301	-0.06%
2024/06/04	6	332.92	3	335.00	327.50	3	3,321	0.09%
2024/06/03	5	333.80	4	335.22	333.50	1	3,366	0.03%
2024/05/31	3	325.50	5	326.00	327.00	-2	3,363	-0.06%
2024/05/30	5	329.80	3	332.00	324.50	2	3,398	0.06%
2024/05/29	3	335.00	3	335.00	334.00	0	3,405	0.00%
2024/05/28	6	339.75	4	343.00	334.00	2	3,419	0.06%
2024/05/27	2	330.00	5	329.50	339.00	-3	3,452	-0.09%
2024/05/24	4	315.88	4	316.00	320.00	0	3,420	0.00%
2024/05/23	5	318.00	3	319.50	319.50	2	3,464	0.06%
2024/05/22	3	311.00	8	314.25	319.50	-5	3,453	-0.14%
2024/05/21	6	306.67	4	307.00	310.00	2	3,441	0.06%
2024/05/20	7.1	306.45	3	308.00	305.50	4.1	3,441	0.12%
2024/05/17	4	312.60	3	314.00	306.00	1	3,432	0.03%
2024/05/16	6	317.08	6	320.25	314.00	0	3,442	0.00%
2024/05/15	9	320.72	4	321.25	317.00	5	3,477	0.14%
2024/05/14	4	321.37	3	322.50	318.00	1	3,506	0.03%
2024/05/13	4	323.88	6	322.92	322.50	-2	3,509	-0.06%
2024/05/10	8	322.63	6	323.00	319.50	2	3,494	0.06%
2024/05/09	5	321.69	3	324.50	316.50	2	3,474	0.06%
2024/05/08	3	323.00	3	323.00	325.00	0	3,465	0.00%
2024/05/07	5	327.40	3.1	329.89	323.00	2	3,462	0.06%
2024/05/06	3	322.51	4	323.13	324.00	-1	3,457	-0.03%
2024/05/03	4	325.24	3	327.00	320.00	1	3,453	0.03%
2024/05/02	3	324.50	3	324.50	326.50	0	3,448	0.00%
2024/04/30	3	332.00	3	332.00	328.00	0	3,488	0.00%
2024/04/29	4	333.75	3	335.00	332.00	1	3,480	0.03%
2024/04/26	3	330.00	3	330.00	331.00	0	3,477	0.00%
2024/04/25	3	327.50	4	327.63	325.50	-1	3,473	-0.03%
2024/04/24	4	325.88	5	326.00	331.00	-1	3,472	-0.03%
2024/04/23	4	321.63	3	322.00	320.00	1	3,479	0.03%
2024/04/22	4	322.60	3	323.48	317.00	1	3,486	0.03%
2024/04/19	4	326.74	3	328.00	324.00	1	3,470	0.03%
2024/04/18	4	326.13	5	327.10	330.00	-1	3,438	-0.03%
2024/04/17	5	326.00	6	326.67	326.00	-1	3,426	-0.03%
2024/04/16	5	325.99	4	329.00	320.00	1	3,403	0.03%
2024/04/15	5	338.41	4	340.00	335.50	1	3,349	0.03%
2024/04/12	4	342.25	6	342.83	344.00	-2	3,330	-0.06%
2024/04/11	4	337.62	6	337.75	337.50	-2	3,321	-0.06%
2024/04/10	3	342.99	5	342.70	337.50	-2	3,308	-0.06%
2024/04/09	9	344.44	6	345.42	340.00	3	3,276	0.09%
2024/04/08	9	337.57	8	340.38	341.00	1	3,205	0.03%
2024/04/03	7.1	338.36	3	342.50	336.00	4.1	3,129	0.13%
2024/04/02	9	353.72	4	356.23	345.50	5	3,055	0.16%
2024/04/01	6	364.22	4.1	366.27	358.00	1.9	2,892	0.07%
2024/03/29	5	348.48	8	356.19	375.00	-3	2,781	-0.11%
2024/03/28	3.1	342.26	8	349.38	349.00	-4.9	2,585	-0.19%
2024/03/27	3	329.98	8	332.88	339.00	-5	2,438	-0.20%
2024/03/26	5	331.40	6	334.17	328.00	-1	2,376	-0.04%
2024/03/25	6	335.83	7	337.71	337.00	-1	2,297	-0.04%
2024/03/22	5	332.60	3	335.00	329.00	2	2,177	0.09%
2024/03/21	3	337.00	4.1	335.66	334.50	-1.1	2,134	-0.05%
2024/03/20	4	320.75	10	326.90	331.50	-6	2,023	-0.30%
2024/03/19	6	296.92	11	300.27	313.50	-5	1,787	-0.28%
2024/03/18	7	294.49	6	297.75	291.50	1	1,631	0.06%
2024/03/15	3	284.50	8	289.13	294.00	-5	1,577	-0.32%
2024/03/14	6.1	296.00	5.1	299.11	284.50	1	1,531	0.06%
2024/03/13	3	301.50	3	301.50	299.00	0	1,479	0.00%
2024/03/12	4	295.00	5	296.00	297.50	-1	1,457	-0.07%
2024/03/11	5	290.90	4	290.50	290.00	1	1,459	0.07%
2024/03/08	4.1	300.73	4	303.00	290.50	0.1	1,461	0.00%
2024/03/07	5.1	300.03	6	299.58	297.50	-0.9	1,441	-0.06%
2024/03/06	4	305.38	5	306.60	305.00	-1	1,387	-0.07%
2024/03/05	3	304.00	6	306.50	307.00	-3	1,373	-0.22%
2024/03/04	4	303.50	3	304.00	301.00	1	1,322	0.08%
2024/03/01	3	299.00	4.4	299.09	301.00	-1.4	1,301	-0.11%
2024/02/29	3	297.50	4	298.13	299.00	-1	1,284	-0.08%
2024/02/27	3	299.00	9	296.67	294.50	-6	1,220	-0.49%
2024/02/26	3.1	281.26	8.3	285.77	293.00	-5.2	1,192	-0.43%
2024/02/23	4	285.13	3	286.50	280.00	1	1,141	0.09%
2024/02/22	3	283.00	4	283.50	283.50	-1	1,158	-0.09%
2024/02/21	4	281.75	5	282.40	280.50	-1	1,157	-0.09%
2024/02/20	4	285.00	3	286.00	282.50	1	1,170	0.09%
2024/02/19	3	287.50	7	288.79	286.50	-4	1,239	-0.32%
2024/02/16	4	286.13	18	287.64	284.00	-14	1,209	-1.16%
2024/02/15	3	280.00	25	281.12	283.00	-22	1,162	-1.89%
2024/02/05	3	272.00	14	273.86	276.00	-11	1,119	-0.98%
2024/02/02	3	273.00	4	273.38	272.00	-1	1,096	-0.09%
2024/02/01	3	270.50	5	271.30	272.50	-2	1,086	-0.18%
2024/01/31	3	271.50	3	271.50	269.50	0	1,080	0.00%
2024/01/30	3	273.00	3	273.00	272.00	0	1,080	0.00%
2024/01/29	3	272.00	3	272.00	272.00	0	1,075	0.00%
2024/01/26	4	270.50	3	270.50	270.50	1	1,070	0.09%
2024/01/25	3	270.50	5	270.30	270.00	-2	1,063	-0.19%
2024/01/24	3	266.00	7	268.79	271.00	-4	1,055	-0.38%
2024/01/23	5	268.10	4	268.38	266.50	1	1,008	0.10%
2024/01/22	3	265.50	6	266.25	267.50	-3	1,010	-0.30%
2024/01/19	3	262.00	5	262.40	264.50	-2	1,001	-0.20%
2024/01/18	6	258.91	6	260.42	256.50	0	995	0.00%
2024/01/17	4	262.63	4	264.50	258.00	0	983	0.00%
2024/01/16	4	264.88	3	265.50	264.50	1	966	0.10%
2024/01/15	3	266.00	3	266.00	266.50	0	955	0.00%
2024/01/12	4	265.50	3	266.00	264.50	1	952	0.11%
2024/01/11	5	264.30	4	265.00	265.50	1	958	0.10%
2024/01/10	5	265.60	4	267.00	263.00	1	974	0.10%
2024/01/09	5	269.50	3	270.50	265.50	2	972	0.21%
2024/01/08	4	269.50	3	270.00	269.00	1	973	0.10%
2024/01/05	5	266.30	11	268.05	269.00	-6	965	-0.62%
2024/01/04	4	262.88	3	263.50	261.50	1	941	0.11%
2024/01/03	4	264.00	3	264.00	263.50	1	941	0.11%
2024/01/02	6	267.75	3.3	269.15	265.00	2.7	952	0.28%
2023/12/29	3	265.50	6	266.58	268.00	-3	959	-0.31%
2023/12/28	6	267.00	3	269.00	265.50	3	957	0.31%
2023/12/27	3	267.00	5	267.40	268.50	-2	953	-0.21%
2023/12/26	5	264.60	4	264.63	267.00	1	949	0.11%
2023/12/25	5	265.70	3	266.50	263.50	2	949	0.21%
2023/12/22	4	267.00	4	267.50	266.00	0	949	0.00%
2023/12/21	3	266.00	4	266.00	265.50	-1	956	-0.10%
2023/12/20	3	269.50	5	269.70	269.00	-2	963	-0.21%
2023/12/19	5	269.30	4	269.88	267.00	1	975	0.10%
2023/12/18	5	273.79	3	275.50	268.00	2	984	0.21%
2023/12/15	8	279.81	3	282.50	275.50	5	978	0.51%
2023/12/14	3	278.00	5	278.80	280.50	-2	978	-0.20%
2023/12/13	3	272.51	8	274.19	276.50	-5	965	-0.52%
2023/12/12	4	274.50	3	275.00	272.00	1	1,001	0.10%
2023/12/11	3	275.50	3	275.50	274.50	0	1,035	0.00%
2023/12/08	4	276.25	3	277.00	273.50	1	1,098	0.09%
2023/12/07	3	272.50	4	273.63	275.50	-1	1,103	-0.09%
2023/12/06	5	272.50	7	273.14	272.50	-2	1,135	-0.18%
2023/12/05	5	271.40	3	273.00	267.00	2	1,146	0.18%
2023/12/04	5	276.20	3	277.50	273.50	2	1,177	0.17%
2023/12/01	4	275.12	4	275.88	277.00	0	1,192	0.00%
2023/11/30	4	275.62	4	276.38	275.00	0	1,198	0.00%
2023/11/29	4	276.87	3	277.00	276.50	1	1,196	0.09%
2023/11/28	5	274.40	6	275.50	277.00	-1	1,202	-0.08%
2023/11/27	5	278.70	3	280.00	272.00	2	1,198	0.17%
2023/11/24	3	280.00	3	280.00	278.00	0	1,193	0.00%
2023/11/22	5	278.70	6	279.17	278.50	-1	1,187	-0.08%
2023/11/21	5	281.20	5	282.80	277.50	0	1,189	0.00%
2023/11/20	3	278.00	3	278.00	278.00	0	1,174	0.00%
2023/11/17	4	280.00	5	279.50	277.00	-1	1,169	-0.09%
2023/11/16	7	267.71	13	271.12	276.50	-6	1,146	-0.52%
2023/11/15	4	263.75	5	264.60	261.50	-1	1,074	-0.09%
2023/11/14	4	255.50	6	256.58	258.50	-2	1,110	-0.18%
2023/11/13	3	254.00	4	254.38	255.50	-1	1,194	-0.08%
2023/11/10	5	253.40	4	254.00	252.50	1	1,208	0.08%
2023/11/09	3	254.50	11	253.86	255.00	-8	1,230	-0.65%
2023/11/08	4	252.75	4	252.88	254.50	0	1,242	0.00%
2023/11/07	4	252.00	4	252.25	251.50	0	1,255	0.00%
2023/11/06	5	250.90	4	251.63	251.50	1	1,279	0.08%
2023/11/03	14	253.25	3	254.00	248.50	11	1,306	0.84%
2023/11/02	4	250.00	4	250.50	252.50	0	1,342	0.00%
2023/11/01	5	249.60	3	250.50	248.00	2	1,356	0.15%
2023/10/31	5	249.70	5	250.50	249.00	0	1,375	0.00%
2023/10/30	5	248.80	5	249.60	248.00	0	1,408	0.00%
2023/10/27	6	250.00	5	250.90	249.00	1	1,426	0.07%
2023/10/26	3	248.00	4	248.50	249.50	-1	1,477	-0.07%
2023/10/25	4	250.88	5	251.60	252.00	-1	1,495	-0.07%
2023/10/24	6	249.08	5	250.00	249.50	1	1,527	0.07%
2023/10/23	4	250.25	3	250.00	250.50	1	1,563	0.06%
2023/10/20	4	250.50	5	251.10	253.00	-1	1,614	-0.06%
2023/10/19	3	250.00	5	250.60	252.00	-2	1,622	-0.12%
2023/10/18	5	255.50	8	255.00	250.00	-3	1,626	-0.18%
2023/10/17	7	260.28	3	261.50	256.50	4	1,623	0.25%
2023/10/16	4	261.37	4	262.25	258.50	0	1,650	0.00%
2023/10/13	5	265.70	4	267.00	263.50	1	1,682	0.06%
2023/10/12	5	266.80	4	268.00	266.50	1	1,752	0.06%
2023/10/11	4	264.88	3.1	264.97	264.00	0.9	1,845	0.05%
2023/10/06	6.1	266.89	3	269.50	263.00	3.1	1,868	0.17%
2023/10/05	4	265.88	5	266.40	268.00	-1	1,866	-0.05%
2023/10/04	3	262.00	4	262.50	264.00	-1	1,869	-0.05%
2023/10/03	6	266.50	6	267.00	264.00	0	1,884	0.00%
2023/10/02	3	265.00	10	265.55	268.50	-7	1,907	-0.37%
2023/09/28	5	263.20	3	264.00	263.00	2	1,931	0.10%
2023/09/27	4	263.62	3	264.00	262.50	1	1,995	0.05%
2023/09/26	3	265.00	3	265.00	263.50	0	2,030	0.00%
2023/09/25	3	264.00	3	264.00	265.00	0	2,028	0.00%
2023/09/22	9	257.61	5	259.30	264.00	4	2,020	0.20%
2023/09/21	7	264.71	3	267.50	260.50	4	2,005	0.20%
2023/09/20	4	269.50	3	270.00	267.50	1	1,993	0.05%
2023/09/19	9	274.44	3	276.00	270.00	6	2,032	0.30%
2023/09/18	3	277.50	3	277.50	275.50	0	2,067	0.00%
2023/09/15	3	282.00	3.2	281.88	280.00	-0.2	2,155	-0.01%
2023/09/14	10	282.15	4	279.88	283.50	6	2,147	0.28%
2023/09/13	6	271.08	16	273.53	278.00	-10	2,126	-0.47%
2023/09/12	9	270.56	3	272.00	268.00	6	2,080	0.29%
2023/09/11	9	274.11	4	275.88	271.50	5	2,074	0.24%
2023/09/08	3	272.50	6	272.83	275.00	-3	2,049	-0.15%
2023/09/07	5	271.70	11	275.14	272.00	-6	2,035	-0.29%
2023/09/06	6	269.50	5	269.30	270.50	1	2,004	0.05%
2023/09/05	3	263.50	5	264.90	267.50	-2	1,994	-0.10%
2023/09/04	5	263.70	3	263.50	264.00	2	2,003	0.10%
2023/09/01	4	263.25	5	263.80	264.50	-1	2,016	-0.05%
2023/08/31	4	260.75	4	261.13	262.50	0	2,034	0.00%
2023/08/30	5	261.20	5	261.30	261.50	0	2,050	0.00%
2023/08/29	3	258.00	4	258.50	259.50	-1	2,077	-0.05%
2023/08/28	7	260.36	4	263.00	256.00	3	2,088	0.14%
2023/08/25	5	259.50	5	260.40	259.50	0	2,098	0.00%
2023/08/24	4	261.88	11	263.00	263.00	-7	2,094	-0.33%
2023/08/23	5	259.80	3	260.00	259.00	2	2,091	0.10%
2023/08/22	8	260.56	3	262.00	259.00	5	2,107	0.24%
2023/08/21	9	263.78	3	267.00	259.50	6	2,103	0.29%
2023/08/18	7.2	266.53	13	267.50	265.50	-5.8	2,090	-0.28%
2023/08/17	26	269.90	17	267.94	261.50	9	2,050	0.44%
2023/08/16	9	266.11	9	267.22	268.50	0	1,971	0.00%
2023/08/15	4	265.50	5	266.20	266.00	-1	1,990	-0.05%
2023/08/14	3	260.00	4	260.25	259.50	-1	2,003	-0.05%
2023/08/11	6	261.50	4	263.88	259.00	2	2,041	0.10%
2023/08/10	8	268.50	3	273.50	262.50	5	2,072	0.24%
2023/08/09	10	274.05	7	274.29	275.00	3	2,072	0.14%
2023/08/08	8	284.25	4	290.00	275.00	4	2,127	0.19%
2023/08/07	6	287.00	4	287.75	286.00	2	2,088	0.10%
2023/08/04	3	283.50	9	285.39	287.00	-6	2,071	-0.29%
2023/08/02	5	298.70	6	298.75	294.00	-1	2,050	-0.05%
2023/08/01	4	304.25	4	305.25	302.00	0	2,015	0.00%
2023/07/31	10	309.65	6.4	309.81	302.50	3.6	1,993	0.18%
2023/07/28	7	301.57	8	304.69	306.00	-1	1,943	-0.05%
2023/07/27	7	303.71	5	306.50	302.00	2	1,921	0.10%
2023/07/26	5	309.10	8	310.00	308.50	-3	1,891	-0.16%
2023/07/25	8	299.44	6	294.50	307.50	2	1,846	0.11%
2023/07/24	6	291.08	3	293.50	290.00	3	1,794	0.17%
2023/07/21	4	289.50	4	290.00	291.00	0	1,786	0.00%
2023/07/20	7	295.29	5	297.60	292.00	2	1,777	0.11%
2023/07/19	5	305.10	6	303.42	295.00	-1	1,763	-0.06%
2023/07/18	5	311.70	3	314.98	303.00	2	1,740	0.11%
2023/07/17	7.3	317.08	5	320.70	314.50	2.3	1,708	0.14%
2023/07/14	4	305.88	63	304.13	319.00	-59	1,653	-3.57%
2023/07/13	4	292.38	8	294.00	293.50	-4	1,554	-0.26%
2023/07/12	5	289.80	3	291.50	288.00	2	1,522	0.13%
2023/07/11	3	288.00	6	289.33	291.50	-3	1,514	-0.20%
2023/07/10	4	288.88	3	290.50	284.50	1	1,509	0.07%
2023/07/07	6	292.33	5	294.00	290.00	1	1,500	0.07%
2023/07/06	6	296.67	6	296.33	291.50	0	1,496	0.00%
2023/07/05	7	297.57	59.1	300.14	299.00	-52.1	1,493	-3.49%
2023/07/04	6.4	283.40	8	283.00	294.00	-1.6	1,445	-0.11%
2023/07/03	3	274.50	5	275.70	278.50	-2	1,461	-0.14%
2023/06/30	4	273.38	5	273.80	273.00	-1	1,587	-0.06%
2023/06/29	4	271.75	4	272.13	273.00	0	1,623	0.00%
2023/06/28	5	272.30	4	273.25	271.00	1	1,645	0.06%
2023/06/27	8	281.06	3	287.00	271.50	5	1,656	0.30%
2023/06/26	5	288.50	6.1	289.58	288.00	-1.1	1,655	-0.07%
2023/06/21	12.1	287.34	12	288.67	287.50	0.1	1,634	0.01%
2023/06/20	3	273.00	7	275.43	278.50	-4	1,545	-0.26%
2023/06/19	6	271.17	8	272.25	273.00	-2	1,518	-0.13%
2023/06/16	5	276.90	5	278.20	272.50	0	1,499	0.00%
2023/06/15	3	279.50	5	279.30	279.50	-2	1,483	-0.13%
2023/06/14	3	278.50	4	278.88	279.50	-1	1,474	-0.07%
2023/06/13	3	277.00	5	277.40	278.00	-2	1,465	-0.14%
2023/06/12	9	274.78	4	277.50	273.50	5	1,460	0.34%
2023/06/09	5	276.70	4	277.38	277.50	1	1,451	0.07%
2023/06/08	4	276.13	4	276.63	276.00	0	1,444	0.00%
2023/06/07	4	275.38	5	275.80	275.50	-1	1,434	-0.07%
2023/06/06	5	275.40	5.2	276.51	272.50	-0.2	1,419	-0.01%
2023/06/05	5	278.50	4	279.00	277.50	1	1,407	0.07%
2023/06/02	4	278.00	22	279.84	280.00	-18	1,398	-1.29%
2023/06/01	6	281.00	89	280.17	279.50	-83	1,388	-5.98%
2023/05/31	5.2	281.28	4	282.13	284.00	1.2	1,381	0.09%
2023/05/30	5	280.60	3	281.00	280.00	2	1,363	0.15%
2023/05/29	5	280.50	11	281.23	281.00	-6	1,363	-0.44%
2023/05/26	6	280.58	19	281.79	276.00	-13	1,355	-0.96%
2023/05/25	6	285.58	3	287.00	283.50	3	1,332	0.23%
2023/05/24	3	283.50	58	285.75	286.00	-55	1,327	-4.14%
2023/05/23	4	283.00	4	283.50	283.00	0	1,322	0.00%
2023/05/22	5	284.00	3	284.99	283.00	2	1,323	0.15%
2023/05/19	14	285.75	12	285.38	285.50	2	1,310	0.15%
2023/05/18	11	285.45	8	285.38	282.50	3	1,272	0.24%
2023/05/17	18	281.80	10	281.85	284.50	8	1,235	0.65%
2023/05/16	8	275.88	8	275.63	277.00	0	1,187	0.00%
2023/05/15	5	272.20	3	275.00	268.00	2	1,140	0.18%
2023/05/12	3	259.50	12	265.04	271.00	-9	1,117	-0.81%
2023/05/11	3	258.00	3	258.00	255.50	0	1,040	0.00%
2023/05/10	4	256.13	4	256.63	256.00	0	1,042	0.00%
2023/05/09	7	256.86	5	257.20	254.50	2	1,047	0.19%
2023/05/08	5	259.20	4	259.13	256.50	1	1,052	0.09%
2023/05/05	4	257.13	3	257.50	256.50	1	1,059	0.09%
2023/05/04	3	253.50	5	254.50	256.00	-2	1,077	-0.19%
2023/05/03	5	254.40	3	254.00	253.00	2	1,084	0.18%
2023/05/02	3	251.00	5	252.30	254.50	-2	1,091	-0.18%
2023/04/28	3	249.50	3	249.50	250.50	0	1,104	0.00%
2023/04/27	3	245.00	5	245.40	246.50	-2	1,105	-0.18%
2023/04/26	5	242.70	5	243.60	244.50	0	1,105	0.00%
2023/04/25	5	248.20	4	249.50	244.00	1	1,109	0.09%
2023/04/24	3	246.00	4	246.75	249.00	-1	1,107	-0.09%
2023/04/21	3	251.00	5	250.60	246.00	-2	1,109	-0.18%
2023/04/20	5	253.50	5	253.90	250.50	0	1,107	0.00%
2023/04/19	6	257.25	8	257.81	255.50	-2	1,125	-0.18%
2023/04/18	3	257.50	9	255.83	255.00	-6	1,121	-0.54%
2023/04/17	5	257.60	4	258.38	256.50	1	1,155	0.09%
2023/04/14	5	257.50	3	257.50	256.50	2	1,183	0.17%
2023/04/13	6	257.08	3	258.50	257.00	3	1,202	0.25%
2023/04/12	5	258.70	5	259.00	258.00	0	1,193	0.00%
2023/04/11	8	258.81	6	259.33	258.00	2	1,184	0.17%
2023/04/10	7	257.14	5	258.30	256.00	2	1,157	0.17%
2023/04/07	5	263.00	3	264.00	260.50	2	1,128	0.18%
2023/04/06	7	263.64	7	264.29	264.00	0	1,105	0.00%
2023/03/31	14	268.68	15.1	269.07	265.00	-1.1	1,049	-0.10%
2023/03/30	5.1	259.44	9	260.89	263.50	-3.9	916	-0.43%
2023/03/29	7	256.64	5	257.30	258.00	2	878	0.23%
2023/03/28	6	257.08	6.3	258.44	255.00	-0.3	856	-0.04%
2023/03/27	9.1	258.56	8	258.69	259.50	1.1	836	0.13%
2023/03/24	6	248.50	6	248.25	253.00	0	797	0.00%
2023/03/23	4	241.00	8	242.75	245.00	-4	768	-0.52%
2023/03/22	4	239.00	5	239.40	240.00	-1	760	-0.13%
2023/03/21	5	237.60	3	238.50	236.00	2	760	0.26%
2023/03/20	4	235.75	5	236.30	237.00	-1	769	-0.13%
2023/03/17	3	235.00	4.1	235.23	234.50	-1.1	782	-0.14%
2023/03/16	3	234.00	0	0.00	232.50	3	812	0.37%
2023/03/15	6	238.33	5	239.40	237.50	1	853	0.12%
2023/03/14	4	233.38	9	235.11	238.00	-5	851	-0.59%
2023/03/13	3	232.00	5	233.00	235.00	-2	853	-0.23%
2023/03/10	4	237.50	3	238.00	234.50	1	850	0.12%
2023/03/09	5	243.50	3	244.52	240.00	2	860	0.23%
2023/03/08	5	240.80	7	242.14	244.00	-2	856	-0.23%
2023/03/07	6	241.50	3.1	242.90	238.00	2.9	839	0.35%
2023/03/06	6.1	241.66	7	242.29	242.00	-0.9	826	-0.11%
2023/03/03	4	237.00	3	237.50	237.50	1	806	0.12%
2023/03/02	4	235.38	5	236.00	237.00	-1	809	-0.12%
2023/03/01	3	232.50	5	233.40	235.00	-2	804	-0.25%
2023/02/24	4	231.88	6	232.50	233.50	-2	800	-0.25%
2023/02/23	3	230.50	4	230.88	232.00	-1	797	-0.13%
2023/02/22	6	232.25	3	233.00	230.00	3	804	0.37%
2023/02/21	6	235.83	7	237.00	235.50	-1	814	-0.12%
2023/02/20	4	232.00	7	232.93	235.00	-3	815	-0.37%
2023/02/17	5	228.40	5	228.60	228.50	0	799	0.00%
2023/02/16	4	229.63	4	229.88	231.00	0	807	0.00%
2023/02/15	4	229.25	3	229.50	229.00	1	814	0.12%
2023/02/14	5	229.60	3	230.00	229.00	2	816	0.24%
2023/02/13	4	225.63	7	225.43	230.00	-3	816	-0.37%
2023/02/10	4	228.88	3	229.50	225.00	1	817	0.12%
2023/02/09	6	229.50	7	229.43	230.00	-1	812	-0.12%
2023/02/08	4	230.38	10	231.00	229.50	-6	805	-0.74%
2023/02/07	5	229.30	3	230.00	228.00	2	801	0.25%
2023/02/06	4	229.50	4	230.00	231.50	0	796	0.00%
2023/02/03	5	229.90	6	231.00	230.00	-1	793	-0.13%
2023/02/02	6	226.50	8	228.19	230.50	-2	783	-0.26%
2023/02/01	5	224.20	8	225.00	226.00	-3	773	-0.39%
2023/01/31	6	222.25	8	222.88	223.00	-2	767	-0.26%
2023/01/30	8	221.50	7	222.29	221.00	1	759	0.13%
2023/01/17	6	218.25	3	219.00	217.50	3	743	0.40%
2023/01/16	0	0.00	2	219.00	219.00	-2	742	-0.27%
2023/01/13	4	220.75	3	222.00	217.50	1	746	0.13%
2023/01/12	3	221.00	4	221.38	221.00	-1	744	-0.13%
2023/01/11	4	221.88	7	222.50	221.00	-3	738	-0.41%
2023/01/10	4	220.00	5	220.90	222.50	-1	732	-0.14%
2023/01/09	10	223.55	5	227.00	219.50	5	725	0.69%
2023/01/06	4	222.75	5	223.30	224.00	-1	697	-0.14%
2023/01/05	5	220.70	7.1	221.72	223.00	-2.1	697	-0.30%
2023/01/04	6	213.67	14	216.36	219.50	-8	660	-1.21%
2023/01/03	7	206.36	11	209.00	212.00	-4	630	-0.63%
2022/12/30	6	202.50	5	202.80	203.50	1	618	0.16%
2022/12/29	5	198.00	6	198.50	198.50	-1	615	-0.16%
2022/12/28	4	199.75	3	200.00	197.50	1	619	0.16%
2022/12/27	3	200.00	4	200.25	200.00	-1	620	-0.16%
2022/12/26	3	198.50	4	198.75	200.00	-1	622	-0.16%
2022/12/23	3	197.00	4	197.25	198.50	-1	627	-0.16%
2022/12/22	4	199.00	4	199.25	199.00	0	632	0.00%
2022/12/21	7	198.36	4	198.88	197.00	3	645	0.46%
2022/12/20	2	202.00	0	0.00	198.50	2	649	0.31%
2022/12/19	4	206.88	3	207.50	205.00	1	658	0.15%
2022/12/16	8	209.69	4	211.00	207.50	4	659	0.61%
2022/12/15	4	212.63	5	213.20	214.50	-1	646	-0.15%
2022/12/14	3	211.00	9	211.78	212.50	-6	638	-0.94%
2022/12/13	6	210.25	5	210.60	208.50	1	633	0.16%
2022/12/12	11	209.73	4	210.50	208.00	7	627	1.12%
2022/12/09	7	210.36	9	210.94	213.00	-2	621	-0.32%
2022/12/08	9	210.44	5	212.20	207.50	4	615	0.65%
2022/12/07	7.1	210.04	11	210.00	212.50	-3.9	588	-0.66%
2022/12/06	9	207.39	6	208.75	203.50	3	551	0.54%
2022/12/05	3	209.50	3	209.50	209.50	0	552	0.00%
2022/12/02	4	207.88	5	208.30	208.00	-1	558	-0.18%
2022/12/01	5	208.60	7	209.21	208.00	-2	597	-0.33%
2022/11/30	4	203.88	6	204.42	206.00	-2	584	-0.34%
2022/11/29	7	203.64	5	204.40	204.00	2	596	0.34%
2022/11/28	6	201.75	7	202.50	204.00	-1	598	-0.17%
2022/11/25	7	205.43	3	206.50	201.50	4	603	0.66%
2022/11/24	4	203.63	5	204.20	205.00	-1	607	-0.16%
2022/11/23	3	202.00	3	202.00	202.00	0	610	0.00%
2022/11/22	3	200.00	5	200.60	202.00	-2	647	-0.31%
2022/11/21	4	201.75	4	202.00	199.50	0	660	0.00%
2022/11/18	6	202.33	8	203.06	203.00	-2	677	-0.30%
2022/11/17	3	199.50	5	200.20	200.50	-2	694	-0.29%
2022/11/16	6	201.00	3	203.50	199.50	3	693	0.43%
2022/11/15	5	202.50	10	202.50	203.50	-5	687	-0.73%
2022/11/14	6	202.75	6	203.25	203.00	0	695	0.00%
2022/11/11	7	204.71	6	205.00	201.00	1	695	0.14%
2022/11/10	3	198.50	5	199.00	200.00	-2	698	-0.29%
2022/11/09	9	198.33	5	199.10	198.50	4	710	0.56%
2022/11/08	6	197.83	4	198.75	196.00	2	729	0.27%
2022/11/07	4	194.75	4	195.50	196.50	0	781	0.00%
2022/11/04	6	193.42	4	194.25	194.00	2	852	0.23%
2022/11/03	5	189.30	6	190.75	193.50	-1	879	-0.11%
2022/11/02	3	189.50	3	189.50	189.50	0	897	0.00%
2022/11/01	3	185.00	5	186.30	189.00	-2	932	-0.21%
2022/10/31	6	184.08	8	184.63	185.00	-2	990	-0.20%
2022/10/28	6	183.33	4	184.13	181.00	2	1,025	0.19%
2022/10/27	3	183.00	6	184.08	185.50	-3	1,029	-0.29%
2022/10/26	3	185.00	3	185.00	182.00	0	1,034	0.00%
2022/10/25	3	186.50	4	185.50	183.00	-1	1,045	-0.10%
2022/10/24	5	187.10	3	187.50	186.50	2	1,052	0.19%
2022/10/21	5	187.60	0	0.00	184.00	5	1,058	0.47%
2022/10/20	6	184.17	11	187.45	192.00	-5	1,062	-0.47%
2022/10/19	6	189.17	3	190.00	186.50	3	1,069	0.28%
2022/10/18	8	188.44	8	189.25	189.00	0	1,075	0.00%
2022/10/17	5	183.40	6	184.50	186.50	-1	1,093	-0.09%
2022/10/14	3	184.50	7	185.50	187.50	-4	1,112	-0.36%
2022/10/13	6	187.00	3	191.00	179.00	3	1,145	0.26%
2022/10/12	7	190.57	10	191.30	191.00	-3	1,157	-0.26%
2022/10/11	5	191.50	4	192.38	188.50	1	1,176	0.08%
2022/10/07	8	199.06	8	200.19	195.50	0	1,205	0.00%
2022/10/06	5	195.70	3	196.50	195.50	2	1,238	0.16%
2022/10/05	7	197.93	5	199.00	194.00	2	1,284	0.16%
2022/10/04	5	193.10	7	193.86	196.00	-2	1,297	-0.15%
2022/10/03	3	188.00	3	188.00	189.00	0	1,307	0.00%
2022/09/30	4	185.50	7	186.43	190.50	-3	1,340	-0.22%
2022/09/29	6	189.00	7	189.71	189.50	-1	1,360	-0.07%
2022/09/28	4	195.38	3	197.00	185.50	1	1,375	0.07%
2022/09/27	7	192.71	5	193.60	194.00	2	1,376	0.15%
2022/09/26	5	198.70	3	200.50	192.00	2	1,379	0.15%
2022/09/23	7	203.00	5	203.70	201.50	2	1,388	0.14%
2022/09/22	3	200.00	7	201.43	203.50	-4	1,432	-0.28%
2022/09/21	7	204.21	5	204.70	202.50	2	1,451	0.14%
2022/09/20	3	205.00	4	205.25	206.00	-1	1,453	-0.07%
2022/09/19	4	204.50	4	204.75	203.00	0	1,463	0.00%
2022/09/16	6	205.17	5	205.60	203.50	1	1,473	0.07%
2022/09/15	8	209.00	5	210.00	206.00	3	1,478	0.20%
2022/09/14	6	203.00	6	205.33	210.00	0	1,474	0.00%
2022/09/13	8	210.31	7	211.21	210.00	1	1,472	0.07%
2022/09/12	7	207.93	8	208.81	210.00	-1	1,469	-0.07%
2022/09/08	3	198.00	7	199.14	202.50	-4	1,461	-0.27%
2022/09/07	8	202.00	4	205.25	196.00	4	1,451	0.28%
2022/09/06	5	213.30	4	213.75	213.50	1	1,409	0.07%
2022/09/05	6	217.00	3	219.00	212.00	3	1,415	0.21%
2022/09/02	4	219.00	3	219.50	217.50	1	1,421	0.07%
2022/09/01	3	219.00	3	219.00	218.50	0	1,440	0.00%
2022/08/31	5	217.80	6	218.00	221.00	-1	1,450	-0.07%
2022/08/30	3	214.00	7	215.21	218.00	-4	1,454	-0.28%
2022/08/29	4	219.25	3	220.50	215.00	1	1,446	0.07%
2022/08/26	7	232.14	5	232.00	229.00	2	1,428	0.14%
2022/08/25	6	233.67	6	234.33	232.50	0	1,414	0.00%
2022/08/24	8	230.19	11.2	230.96	232.50	-3.2	1,396	-0.23%
2022/08/23	9	227.72	5	228.80	227.00	4	1,373	0.29%
2022/08/22	5	227.80	7	228.86	229.00	-2	1,361	-0.15%
2022/08/19	8	230.19	4	231.25	228.00	4	1,354	0.30%
2022/08/18	4	229.25	4	229.75	230.00	0	1,342	0.00%
2022/08/17	7	228.50	5	229.40	228.00	2	1,340	0.15%
2022/08/16	4	230.00	7	230.79	230.50	-3	1,329	-0.23%
2022/08/15	8	228.88	8	230.06	228.50	0	1,316	0.00%
2022/08/12	11	238.95	3	244.00	230.50	8	1,297	0.62%
2022/08/11	10	242.90	9.1	247.05	242.50	0.9	1,249	0.07%
2022/08/10	8	233.75	13	235.77	238.00	-5	1,213	-0.41%
2022/08/09	10	231.95	8	232.94	235.00	2	1,191	0.17%
2022/08/08	11	231.91	6	233.50	234.50	5	1,175	0.43%
2022/08/05	4	223.25	10	226.55	232.00	-6	1,137	-0.53%
2022/08/04	6	215.08	8	216.00	221.00	-2	1,079	-0.19%
2022/08/03	6	211.92	6	212.42	212.50	0	1,041	0.00%
2022/08/02	4	214.13	4	214.25	212.50	0	1,032	0.00%
2022/08/01	6	214.92	6	216.75	216.50	0	1,027	0.00%
2022/07/29	3	214.00	8	214.38	215.00	-5	1,018	-0.49%
2022/07/28	3	222.50	13	219.42	218.50	-10	1,010	-0.99%
2022/07/27	3	218.50	8	219.81	221.00	-5	1,001	-0.50%
2022/07/26	8	221.50	5	221.70	217.50	3	991	0.30%
2022/07/25	6	222.92	4	223.13	222.50	2	978	0.20%
2022/07/22	8	223.81	9	224.28	223.50	-1	970	-0.10%
2022/07/21	19	224.55	4	225.63	222.00	15	961	1.56%
2022/07/20	9	225.33	11	225.95	225.00	-2	949	-0.21%
2022/07/19	6	222.67	6	223.83	223.50	0	934	0.00%
2022/07/18	10	222.10	9	223.33	222.00	1	916	0.11%
2022/07/15	6	224.00	3	224.50	222.00	3	916	0.33%
2022/07/14	7	217.21	10	218.15	222.50	-3	917	-0.33%
2022/07/13	5	209.00	13	209.54	216.50	-8	895	-0.89%
2022/07/12	6	204.50	8	204.19	202.00	-2	864	-0.23%
2022/07/11	7	204.21	11	205.00	206.50	-4	854	-0.47%
2022/07/08	9	202.28	7	203.43	201.50	2	847	0.24%
2022/07/07	10	208.05	8	208.75	203.50	2	816	0.24%
2022/07/06	10	210.35	12	211.88	212.50	-2	800	-0.25%
2022/07/05	5	207.50	8	208.31	211.00	-3	786	-0.38%
2022/07/04	6	204.42	6	205.50	203.50	0	774	0.00%
2022/07/01	8	213.38	7.1	214.47	203.50	0.9	774	0.12%
2022/06/30	8	218.25	9.1	218.94	214.00	-1.1	752	-0.14%
2022/06/29	8	212.44	13	213.35	216.00	-5	707	-0.71%
2022/06/28	6	211.25	7	212.14	211.00	-1	686	-0.15%
2022/06/27	5	208.40	10	209.11	212.00	-5	690	-0.73%
2022/06/24	9	203.33	8.1	204.12	203.00	1	678	0.14%
2022/06/23	14	199.96	13.1	200.16	199.50	0.9	684	0.13%
2022/06/22	5	200.60	3	202.00	195.50	2	683	0.29%
2022/06/21	10	201.25	3	201.00	202.00	7	687	1.02%
2022/06/20	9.1	199.73	12	200.50	196.50	-3	699	-0.42%
2022/06/17	4	200.88	6	201.50	200.50	-2	705	-0.28%
2022/06/16	5	210.10	4	210.88	204.00	1	709	0.14%
2022/06/15	6	211.50	3	212.50	208.50	3	709	0.42%
2022/06/14	7	211.86	4	212.75	212.00	3	717	0.42%
2022/06/13	7	220.14	4.1	220.85	215.50	3	717	0.41%
2022/06/10	4	221.25	9	222.61	227.00	-5	708	-0.71%
2022/06/09	3	216.00	7	217.71	222.50	-4	695	-0.58%
2022/06/08	6	217.00	5	218.20	216.50	1	694	0.14%
2022/06/07	6	216.25	3	217.00	215.00	3	754	0.40%
2022/06/06	3	213.50	8	213.75	215.50	-5	753	-0.66%
2022/06/02	3	208.50	6	209.00	210.00	-3	746	-0.40%
2022/06/01	3	209.50	4	209.50	208.50	-1	763	-0.13%
2022/05/31	5	208.30	8	208.88	208.50	-3	765	-0.39%
2022/05/30	6	208.75	3	210.00	207.50	3	775	0.39%
2022/05/27	4	205.13	7	205.71	207.00	-3	775	-0.39%
2022/05/26	6	206.50	3	207.00	204.00	3	789	0.38%
2022/05/25	5	203.50	8	205.06	208.00	-3	818	-0.37%
2022/05/24	6	204.50	3	205.00	201.50	3	837	0.36%
2022/05/23	4	204.75	6	205.17	204.00	-2	850	-0.24%
2022/05/20	7	204.79	4	205.75	203.50	3	884	0.34%
2022/05/19	6	201.50	7	202.86	204.50	-1	897	-0.11%
2022/05/18	7	205.57	8	207.13	208.50	-1	909	-0.11%
2022/05/17	4	196.25	8	197.44	199.50	-4	888	-0.45%
2022/05/16	6	199.08	5	199.80	194.00	1	890	0.11%
2022/05/13	3	195.00	6	195.00	195.00	-3	906	-0.33%
2022/05/12	9	193.83	9	195.33	192.50	0	932	0.00%
2022/05/11	6	194.75	3	196.00	192.50	3	993	0.30%
2022/05/10	0	0.00	3	195.00	196.00	-3	1,028	-0.29%
2022/05/09	6	194.00	3	195.00	190.00	3	1,066	0.28%
2022/05/06	3	195.50	6	196.00	196.50	-3	1,070	-0.28%
2022/05/05	6	201.00	3	202.00	199.50	3	1,077	0.28%
2022/05/04	6	199.50	5	200.40	198.50	1	1,090	0.09%
2022/05/03	6	198.25	3	199.00	197.50	3	1,111	0.27%
2022/04/29	6	201.00	4	201.00	198.00	2	1,140	0.18%
2022/04/28	6	199.25	3	200.00	199.00	3	1,157	0.26%
2022/04/27	8.1	197.44	9	198.78	199.50	-1	1,161	-0.08%
2022/04/26	6	200.00	6	200.50	203.00	0	1,166	0.00%
2022/04/25	7.2	209.27	4	210.25	198.50	3.2	1,165	0.27%
2022/04/22	11	215.36	4	215.88	215.50	7	1,151	0.61%
2022/04/21	7	221.21	3	222.50	217.00	4	1,156	0.35%
2022/04/20	9	214.00	31	216.03	219.00	-22	1,147	-1.92%
2022/04/19	18	210.08	20	210.40	209.00	-2	1,147	-0.17%
2022/04/18	6.1	202.30	12	202.75	204.50	-5.9	1,157	-0.51%
2022/04/15	6	199.75	6	201.25	200.00	0	1,199	0.00%
2022/04/14	3	201.00	6	201.50	202.50	-3	1,306	-0.23%
2022/04/13	6	200.75	3	201.50	200.50	3	1,559	0.19%
2022/04/12	6	198.00	12	198.88	199.00	-6	1,835	-0.33%
2022/04/11	6	201.25	13	199.31	195.50	-7	1,907	-0.37%
2022/04/08	3	200.50	3	200.50	202.00	0	1,942	0.00%
2022/04/07	3	200.50	3	200.50	199.50	0	1,966	0.00%
2022/04/06	6	202.00	3	203.50	202.00	3	1,968	0.15%
2022/04/01	3	199.00	6	199.75	203.00	-3	1,973	-0.15%
2022/03/31	6	201.75	11	201.91	202.00	-5	1,983	-0.25%
2022/03/30	6	201.25	6	202.25	202.50	0	1,992	0.00%
2022/03/29	6	201.50	3	202.50	199.50	3	2,000	0.15%
2022/03/28	6	198.00	12	199.25	200.50	-6	2,022	-0.30%
2022/03/25	9	205.33	3	207.00	203.00	6	2,069	0.29%
2022/03/24	9	204.00	9	204.83	204.50	0	2,072	0.00%
2022/03/23	6	205.25	3	206.00	204.50	3	2,094	0.14%
2022/03/22	9	203.17	9	204.33	202.50	0	2,106	0.00%
2022/03/21	6	201.25	6	202.00	201.50	0	2,105	0.00%
2022/03/18	6	196.00	12	197.00	199.00	-6	2,104	-0.29%
2022/03/17	6	194.75	9	195.33	197.00	-3	2,114	-0.14%
2022/03/16	6	190.25	6	191.00	190.00	0	2,150	0.00%
2022/03/15	6	191.00	6	191.25	189.50	0	2,153	0.00%
2022/03/14	6	192.75	6	193.50	192.50	0	2,170	0.00%
2022/03/11	18	194.42	6	195.00	192.50	12	2,198	0.55%
2022/03/10	37	193.00	24	194.50	192.00	13	2,203	0.59%
2022/03/09	6	191.75	6	192.50	191.00	0	2,165	0.00%
2022/03/08	7	189.93	6	191.25	189.00	1	2,222	0.04%
2022/03/07	8	197.50	3	199.00	192.50	5	2,279	0.22%
2022/03/04	6	204.25	4	204.50	203.00	2	2,391	0.08%
2022/03/03	7	208.57	3	209.50	206.50	4	2,460	0.16%
2022/03/02	9	205.83	9	206.67	207.00	0	2,486	0.00%
2022/03/01	3	204.00	11	205.91	208.00	-8	2,518	-0.32%
2022/02/25	12	200.50	15	201.30	202.00	-3	2,521	-0.12%
2022/02/24	8	198.00	3	201.00	196.50	5	2,495	0.20%
2022/02/23	1	202.00	0	0.00	202.50	1	2,476	0.04%
2022/02/22	24	204.04	3	210.50	202.00	21	2,462	0.85%
2022/02/21	13	212.00	9	213.00	210.50	4	2,433	0.16%
2022/02/18	6	212.00	9	212.67	212.00	-3	2,451	-0.12%
2022/02/17	6	215.50	3	216.00	212.50	3	2,438	0.12%
2022/02/16	9	215.00	12	215.88	216.50	-3	2,445	-0.12%
2022/02/15	15	214.60	6	216.00	211.50	9	2,464	0.37%
2022/02/14	18	216.50	9	217.83	213.50	9	2,479	0.36%
2022/02/11	15	224.00	12	225.38	222.50	3	2,490	0.12%
2022/02/10	9	225.00	10	226.20	226.50	-1	2,439	-0.04%
2022/02/09	3	221.00	9	223.67	227.50	-6	2,422	-0.25%
2022/02/08	6	218.50	9	219.17	220.50	-3	2,439	-0.12%
2022/02/07	6	216.00	3	217.00	217.00	3	2,499	0.12%
2022/01/26	7	211.71	7	212.43	211.00	0	2,523	0.00%
2022/01/25	10	217.70	3	220.00	212.50	7	2,519	0.28%
2022/01/24	6	219.75	9.6	221.22	222.50	-3.6	2,508	-0.14%
2022/01/21	12	224.38	6	224.25	225.00	6	2,478	0.24%
2022/01/20	6	228.17	6	228.50	229.00	0	2,459	0.00%
2022/01/19	1	225.50	0	0.00	226.00	1	2,453	0.04%
2022/01/18	9	233.00	9	234.00	232.00	0	2,439	0.00%
2022/01/17	3	231.00	7	231.71	235.00	-4	2,431	-0.16%
2022/01/14	4	229.00	6	229.50	229.00	-2	2,421	-0.08%
2022/01/13	6.2	233.29	4	233.13	230.50	2.2	2,408	0.09%
2022/01/12	6	240.00	6	241.50	234.00	0	2,400	0.00%
2022/01/11	14	240.86	6	243.00	237.50	8	2,371	0.34%
2022/01/10	5	242.80	6	242.58	247.50	-1	2,338	-0.04%
2022/01/07	7.4	252.58	0	249.50	244.00	7.4	2,297	0.32%
2022/01/06	21	263.38	25	266.72	258.00	-4	2,182	-0.18%
2022/01/05	17	272.50	70.8	275.37	276.00	-53.8	1,921	-2.80%
2022/01/04	9	242.17	15	244.80	251.00	-6	1,646	-0.36%
2022/01/03	12	239.75	14	242.07	244.00	-2	1,570	-0.13%
2021/12/30	6	233.00	17	233.82	236.50	-11	1,531	-0.72%
2021/12/29	3	227.00	6	227.50	228.50	-3	1,510	-0.20%
2021/12/28	9	227.17	3	229.00	224.00	6	1,501	0.40%
2021/12/27	8	227.50	14	228.25	227.50	-6	1,494	-0.40%
2021/12/24	9	226.17	9	227.33	225.00	0	1,485	0.00%
2021/12/23	6	224.75	3	225.50	225.00	3	1,475	0.20%
2021/12/22	12	223.75	9	224.67	224.00	3	1,459	0.21%
2021/12/21	15	227.00	12	226.75	227.00	3	1,434	0.21%
2021/12/20	13	239.65	8	241.88	236.50	5	1,371	0.36%
2021/12/17	10	235.25	8	237.94	240.50	2	1,362	0.15%
2021/12/16	9	228.50	23	232.13	238.50	-14	1,331	-1.05%
2021/12/15	10	229.85	7	231.43	226.50	3	1,304	0.23%
2021/12/14	12	231.17	15	232.27	233.00	-3	1,291	-0.23%
2021/12/13	17	237.47	9	239.50	234.00	8	1,285	0.62%
2021/12/10	9	242.22	12	243.00	240.50	-3	1,270	-0.24%
2021/12/09	13	240.38	13	242.15	239.00	0	1,221	0.00%
2021/12/08	13	240.12	12	242.00	238.50	1	1,204	0.08%
2021/12/07	37	231.22	43	236.15	237.00	-6	1,174	-0.51%
2021/12/06	8	230.56	6	230.50	229.00	2	1,137	0.18%
2021/12/03	13	237.31	9	239.67	232.00	4	1,120	0.36%
2021/12/02	15	242.20	15	244.90	238.00	0	1,086	0.00%
2021/12/01	22	242.91	22	244.48	241.50	0	1,027	0.00%
2021/11/30	28	243.41	59	247.08	244.00	-31	957	-3.24%
2021/11/29	32	225.30	44	228.47	235.00	-12	827	-1.45%
2021/11/26	14	225.46	20	226.18	221.50	-6	754	-0.80%
2021/11/25	17	220.21	27	221.78	225.50	-10	714	-1.40%
2021/11/24	18	216.17	21	216.07	215.50	-3	680	-0.44%
2021/11/23	9	214.00	3	216.00	212.00	6	662	0.91%
2021/11/22	6	215.75	9	216.33	216.00	-3	656	-0.46%
2021/11/19	6	214.00	3	214.50	213.00	3	651	0.46%
2021/11/18	9	212.33	20	213.80	213.50	-11	648	-1.70%
2021/11/17	21	217.29	11	218.14	213.50	10	641	1.56%
2021/11/16	12	227.50	7	228.21	225.50	5	606	0.82%
2021/11/15	10	229.10	20.7	230.04	230.00	-10.7	596	-1.79%
2021/11/12	15	225.10	15	230.00	226.50	0	574	0.00%
2021/11/11	20	228.68	23	229.41	226.50	-3	546	-0.55%
2021/11/10	13	223.08	21	224.71	225.00	-8	518	-1.54%
2021/11/09	9	217.33	13	218.31	219.00	-4	485	-0.82%
2021/11/08	9	218.50	9	219.83	218.50	0	476	0.00%
2021/11/05	14	221.36	18.2	222.75	217.50	-4.2	463	-0.91%
2021/11/04	14	216.11	31	217.42	219.00	-17	406	-4.18%
2021/11/03	17	203.18	39	203.35	212.00	-22	337	-6.52%
2021/11/02	13	194.19	12	195.13	193.00	1	303	0.33%
2021/11/01	9	188.67	15	187.80	191.50	-6	294	-2.04%
2021/10/29	6	184.75	4	185.13	184.00	2	288	0.69%
2021/10/28	9	185.00	9	185.67	185.00	0	291	0.00%
2021/10/27	10	185.30	7	185.86	185.00	3	291	1.03%
2021/10/26	3	184.00	6	185.00	185.00	-3	291	-1.03%
2021/10/25	3	181.50	13	182.58	183.50	-10	290	-3.45%
2021/10/22	3	180.00	9	181.00	181.00	-6	293	-2.05%
2021/10/21	6	179.25	9	179.67	178.50	-3	298	-1.01%
2021/10/20	9	180.33	3	181.50	178.00	6	299	2.00%
2021/10/19	6	181.25	6	182.00	181.50	0	294	0.00%
2021/10/18	16	185.38	7	186.43	181.50	9	291	3.09%
2021/10/15	17	186.91	28	185.95	185.50	-11	293	-3.74%
2021/10/14	9	179.67	9	180.67	180.00	0	281	0.00%
2021/10/13	6	179.50	6	180.00	178.00	0	283	0.00%
2021/10/12	9	179.17	6	180.00	178.00	3	285	1.05%
2021/10/08	9	180.00	9	181.00	181.50	0	286	0.00%
2021/10/07	3	179.00	0	0.00	178.00	3	285	1.05%
2021/10/06	4.2	177.55	0	0.00	176.00	4.2	291	1.44%
2021/10/05	8.2	180.78	0	0.00	181.50	8.2	295	2.77%
2021/10/04	1	185.50	6	186.75	184.50	-5	302	-1.65%
2021/10/01	9	190.00	6	190.50	185.50	3	309	0.97%
2021/09/30	6	192.00	6	192.50	192.50	0	320	0.00%
2021/09/29	6	193.25	3	194.50	192.00	3	321	0.93%
2021/09/28	9	196.83	6	197.00	195.50	3	325	0.92%
2021/09/24	7	196.50	12	197.75	199.50	-5	331	-1.51%
2021/09/23	6	193.75	6	194.50	193.50	0	331	0.00%
2021/09/22	3	188.00	7	189.43	193.00	-4	334	-1.19%
2021/09/17	3	192.00	6	191.50	192.00	-3	336	-0.89%
2021/09/16	9	188.00	3	189.00	188.50	6	338	1.77%
2021/09/15	2	188.00	0	0.00	189.00	2	339	0.59%
2021/09/14	3	192.00	3	193.00	190.00	0	345	0.00%
2021/09/13	3	191.00	0	0.00	191.00	3	350	0.86%
2021/09/10	3	190.50	6	191.75	192.50	-3	354	-0.85%
2021/09/09	5	188.00	6	190.50	190.50	-1	355	-0.28%
2021/09/08	3	192.00	0	0.00	187.50	3	358	0.84%
2021/09/06	1	193.50	0	0.00	194.50	1	366	0.27%
2021/09/01	6	197.75	6	198.75	199.50	0	386	0.00%
2021/08/27	6	198.75	0	0.00	198.50	6	391	1.53%
2021/08/26	3	201.00	0	0.00	199.50	3	393	0.76%
2021/08/25	3	203.00	6	203.00	203.00	-3	394	-0.76%
2021/08/23	3	199.00	3	200.00	200.00	0	404	0.00%
2021/08/19	4	200.00	0	0.00	197.00	4	421	0.95%
2021/08/18	3	198.50	6	200.50	203.00	-3	428	-0.70%
2021/08/17	1	202.50	1	203.50	199.00	0	442	0.00%
2021/08/12	16	214.25	15	215.20	212.50	1	454	0.22%
2021/08/11	27	207.81	7	209.79	209.50	20	457	4.37%
2021/08/10	3	216.00	3	217.00	215.00	0	458	0.00%
2021/08/05	6	224.75	0	0.00	225.00	6	502	1.19%
2021/08/03	6	225.17	9	226.44	227.00	-3	533	-0.56%
2021/08/02	9	222.50	9	223.50	227.00	0	534	0.00%
2021/07/30	3	224.50	3	225.50	224.00	0	538	0.00%
2021/07/29	9	224.28	3	225.00	226.00	6	542	1.11%
2021/07/28	0	0.00	2	225.00	226.00	-2	548	-0.36%
2021/07/27	7	228.14	3	231.00	227.00	4	557	0.72%
2021/07/26	6	226.00	10	227.40	228.00	-4	562	-0.71%
2021/07/22	3	226.00	0	0.00	224.00	3	562	0.53%
2021/07/21	6	223.75	2	224.50	222.00	4	566	0.71%
2021/07/20	3	225.00	3	226.00	224.00	0	567	0.00%
2021/07/16	3	235.00	0	0.00	233.00	3	578	0.52%
2021/07/15	9	234.33	7	235.50	236.00	2	583	0.34%
2021/07/14	6	231.25	6	232.50	233.50	0	581	0.00%
2021/07/13	18	235.75	7	237.14	234.50	11	581	1.89%
2021/07/12	10	233.35	11	234.05	234.00	-1	575	-0.17%
2021/07/09	11	226.18	10	228.80	230.00	1	567	0.18%
2021/07/08	7	225.29	13	226.35	229.50	-6	570	-1.05%
2021/07/07	18	224.33	32	224.16	223.50	-14	569	-2.46%
2021/07/06	6	218.50	0	0.00	218.50	6	561	1.07%
2021/07/05	9	218.33	12	218.38	218.00	-3	571	-0.52%
2021/07/02	6	215.75	0	0.00	215.00	6	574	1.04%
2021/07/01	10	216.40	7	217.14	217.50	3	578	0.52%
2021/06/30	0	0.00	9	217.17	219.00	-9	581	-1.55%
2021/06/29	3	214.00	4	215.25	216.00	-1	582	-0.17%
2021/06/25	13	217.15	4	218.88	216.50	9	620	1.45%
2021/06/24	18	215.25	21	216.36	217.50	-3	624	-0.48%
2021/06/23	19	212.71	25	213.86	214.50	-6	626	-0.96%
2021/06/22	14	213.71	14	214.86	211.00	0	635	0.00%
2021/06/21	3	210.50	3	211.50	211.00	0	637	0.00%
2021/06/18	6	215.75	0	0.00	215.50	6	653	0.92%
2021/06/16	16	215.69	19	216.32	213.50	-3	657	-0.46%
2021/06/15	4	212.63	0	0.00	213.50	4	656	0.61%
2021/06/11	18	215.08	0	0.00	213.50	18	671	2.68%
2021/06/10	18	213.83	34	215.19	217.50	-16	674	-2.37%
2021/06/09	12	209.00	15	209.70	207.50	-3	661	-0.45%
2021/06/03	3	207.00	0	0.00	207.00	3	680	0.44%
2021/06/02	9	208.00	3	208.00	207.00	6	693	0.87%
2021/06/01	3	211.50	0	0.00	210.50	3	699	0.43%
2021/05/31	9	210.67	9	211.83	210.00	0	711	0.00%
2021/05/28	6	208.75	3	210.00	209.00	3	712	0.42%
2021/05/27	12	207.75	12	208.75	207.00	0	716	0.00%
2021/05/26	6	204.25	11	205.09	206.00	-5	717	-0.70%
2021/05/25	16	207.97	22	208.14	205.50	-6	727	-0.82%
2021/05/24	7	194.43	15	194.00	197.50	-8	735	-1.09%
2021/05/21	3	192.00	3	193.00	190.00	0	731	0.00%
2021/05/20	3	191.00	0	0.00	189.00	3	736	0.41%
2021/05/19	15	190.87	12	192.38	191.50	3	744	0.40%
2021/05/18	11	191.41	15	191.90	192.50	-4	746	-0.54%
2021/05/17	0	0.00	1	182.00	181.00	-1	753	-0.13%
2021/05/14	14	196.25	10	198.40	192.00	4	750	0.53%
2021/05/13	15	189.40	15	190.40	184.50	0	752	0.00%
2021/05/12	3.4	198.49	3	201.00	189.00	0.4	748	0.05%
2021/05/11	7.2	208.57	3	212.00	201.50	4.2	734	0.57%
2021/05/10	6	217.50	0	0.00	215.00	6	738	0.81%
2021/05/07	1	217.00	6	219.50	221.00	-5	781	-0.64%
2021/05/06	9	214.00	9	215.00	213.50	0	813	0.00%
2021/05/05	4	215.00	3	217.00	210.00	1	874	0.11%
2021/04/28	3	233.00	0	0.00	231.50	3	1,027	0.29%
2021/04/27	5	233.80	8	234.63	234.00	-3	1,150	-0.26%
2021/04/23	0	0.00	2	231.00	232.00	-2	1,258	-0.16%
2021/04/22	2	236.00	5	231.40	232.00	-3	1,375	-0.22%
2021/04/21	7	238.07	5	238.90	235.50	2	1,505	0.13%
2021/04/20	3	242.00	3	243.50	240.50	0	1,509	0.00%
2021/04/19	6	240.50	6	241.75	240.50	0	1,525	0.00%
2021/04/14	11	238.32	9	238.67	235.00	2	1,571	0.13%
2021/04/13	12	244.63	9	245.50	240.00	3	1,585	0.19%
2021/04/12	10	245.55	13	246.69	244.00	-3	1,612	-0.19%
2021/04/09	23	244.83	3	245.00	242.50	20	1,638	1.22%
2021/04/08	2	245.25	9	247.00	247.00	-7	1,635	-0.43%
2021/04/07	15	242.00	15	243.50	244.50	0	1,632	0.00%
2021/04/06	0	0.00	14	243.50	244.50	-14	1,633	-0.86%
2021/03/31	7	245.29	0	0.00	242.50	7	1,647	0.42%
2021/03/30	58	251.50	52	252.61	249.00	6	1,648	0.36%
2021/03/29	10	247.40	15	248.20	247.00	-5	1,629	-0.31%
2021/03/26	3	244.00	9	245.00	245.50	-6	1,639	-0.37%
2021/03/25	39	243.58	57	244.18	244.50	-18	1,646	-1.09%
2021/03/24	24	240.56	5	243.00	239.00	19	1,646	1.15%
2021/03/23	21	244.36	29	245.34	242.50	-8	1,661	-0.48%
2021/03/22	6	236.50	9	238.50	239.00	-3	1,662	-0.18%
2021/03/19	4	238.25	7	238.86	238.00	-3	1,683	-0.18%
2021/03/18	15	241.00	14	242.07	241.00	1	1,700	0.06%
2021/03/17	18	240.03	24	240.31	240.00	-6	1,732	-0.35%
2021/03/16	59	236.25	0	0.00	236.00	59	1,756	3.36%
2021/03/15	13	236.77	11	238.45	238.50	2	1,838	0.11%
2021/03/12	7	236.64	3	238.00	237.50	4	1,910	0.21%
2021/03/11	9	236.00	6	237.50	238.00	3	1,917	0.16%
2021/03/10	1	231.00	0	0.00	230.50	1	1,915	0.05%
2021/03/09	0	0.00	1	229.50	230.00	-1	1,929	-0.05%
2021/03/08	20	237.73	3	240.50	233.50	17	1,949	0.87%
2021/03/05	3	240.00	0	0.00	239.00	3	1,942	0.15%
2021/03/04	12	247.33	3	249.50	243.50	9	1,945	0.46%
2021/03/03	12	245.71	10	247.80	250.00	2	1,933	0.10%
2021/03/02	6	249.75	2	252.00	248.00	4	1,936	0.21%
2021/02/26	1	252.50	0	0.00	252.50	1	1,950	0.05%
2021/02/25	18.3	259.29	7	263.14	257.00	11.3	1,946	0.58%
2021/02/24	29	262.00	37	262.82	259.50	-8	1,933	-0.41%
2021/02/23	32	258.77	12	259.50	259.50	20	1,915	1.04%
2021/02/22	6	258.50	0	0.00	259.00	6	1,912	0.31%
2021/02/19	12	255.75	18	257.33	259.50	-6	1,911	-0.31%
2021/02/17	7	253.36	1	254.00	253.00	6	1,903	0.32%
2021/02/04	14	258.93	6	259.25	256.50	8	1,925	0.42%
2021/02/03	12	263.92	7	266.29	260.50	5	1,938	0.26%
2021/02/02	5	261.10	3	262.00	264.00	2	1,943	0.10%
2021/02/01	0	0.00	2	259.50	258.50	-2	1,943	-0.10%
2021/01/29	10	262.70	6	269.17	260.00	4	1,932	0.21%
2021/01/28	23	265.17	29	268.21	268.50	-6	1,887	-0.32%
2021/01/27	1	267.50	11	264.91	269.00	-10	1,853	-0.54%
2021/01/26	9	255.50	10	257.00	258.50	-1	1,792	-0.06%
2021/01/25	15	260.90	9	260.83	261.00	6	1,766	0.34%
2021/01/22	21	268.74	26	266.38	266.50	-5	1,738	-0.29%
2021/01/21	30	265.62	35	266.94	260.50	-5	1,677	-0.30%
2021/01/20	39	273.72	44	275.61	265.00	-5	1,623	-0.31%
2021/01/19	21	270.07	19	271.45	267.50	2	1,503	0.13%
2021/01/18	41	270.07	38	272.61	266.50	3	1,466	0.20%
2021/01/15	72	267.95	64	269.53	265.00	8	1,384	0.58%
2021/01/14	47	264.26	122	263.35	273.50	-75	1,272	-5.90%	大賣/
2021/01/13	10	250.00	16	250.63	249.00	-6	1,145	-0.52%
2021/01/12	21	249.67	15	249.60	247.50	6	1,143	0.52%
2021/01/11	20	250.68	44	250.64	252.00	-24	1,141	-2.10%
2021/01/08	12	245.75	1	251.00	245.00	11	1,132	0.97%
2021/01/07	8	250.81	11	251.00	250.00	-3	1,118	-0.27%
2021/01/06	24	255.48	32	252.64	252.00	-8	1,103	-0.72%
2021/01/05	29	256.60	43	258.16	258.00	-14	1,084	-1.29%
2021/01/04	56	255.98	40	257.46	254.00	16	1,068	1.50%
2020/12/31	3	251.50	3	253.00	251.00	0	1,043	0.00%
2020/12/30	3	248.67	0	0.00	249.50	3	1,038	0.29%
2020/12/29	9	251.50	0	0.00	250.00	9	1,037	0.87%
2020/12/28	7	252.07	11	253.23	252.00	-4	1,037	-0.39%
2020/12/25	42	254.50	28	256.34	253.50	14	1,029	1.36%
2020/12/24	19	253.76	36	253.39	252.50	-17	1,019	-1.67%
2020/12/23	10	248.00	20	248.48	247.00	-10	1,014	-0.99%
2020/12/22	24	252.08	16	253.97	246.00	8	1,024	0.78%
2020/12/21	9	252.33	8	255.63	249.50	1	1,027	0.10%
2020/12/18	25	256.80	23	258.11	254.50	2	1,021	0.20%
2020/12/17	29	256.14	39	256.68	255.50	-10	1,020	-0.98%
2020/12/16	27	252.96	28	254.64	252.50	-1	1,017	-0.10%
2020/12/15	24	252.50	27	253.09	249.50	-3	1,016	-0.30%
2020/12/14	8	254.06	18	255.58	257.50	-10	992	-1.01%
2020/12/11	48	255.09	27	256.48	253.50	21	982	2.14%
2020/12/10	89	258.33	61.1	259.63	259.50	27.9	954	2.92%
2020/12/09	102	260.56	98	258.84	263.00	4	924	0.43%	大買/
2020/12/08	73.1	248.12	32	243.25	248.50	41.1	846	4.86%
2020/12/07	0	0.00	2	235.50	234.50	-2	795	-0.25%
2020/12/04	6	234.25	6	235.50	236.00	0	817	0.00%
2020/12/03	15	237.20	6	238.00	234.50	9	834	1.08%
2020/12/02	28	234.70	26	235.94	237.00	2	828	0.24%
2020/11/30	10	230.85	3.1	233.85	230.00	6.9	820	0.84%
2020/11/26	3	232.00	0	0.00	232.50	3	840	0.36%
2020/11/25	17	238.12	15	237.77	236.50	2	843	0.24%
2020/11/24	6	235.00	6	236.50	233.00	0	832	0.00%
2020/11/23	4	233.00	3	234.17	233.00	1	852	0.12%
2020/11/20	10	233.80	7	235.86	234.00	3	861	0.35%
2020/11/19	3	230.50	3	232.00	232.50	0	865	0.00%
2020/11/18	3	231.00	0	0.00	230.00	3	879	0.34%
2020/11/17	3	234.00	1	234.50	232.50	2	903	0.22%
2020/11/16	3	236.00	0	0.00	236.50	3	950	0.32%
2020/11/13	6	236.00	0	0.00	235.50	6	983	0.61%
2020/11/12	22	237.27	26	238.88	239.50	-4	1,066	-0.38%
2020/11/11	12	247.17	14	246.93	248.00	-2	1,054	-0.19%
2020/11/10	7	243.29	6	244.50	240.50	1	1,114	0.09%
2020/11/09	10	237.70	16	237.94	239.00	-6	1,217	-0.49%
2020/11/06	3	230.50	3	232.00	232.00	0	1,218	0.00%
2020/11/04	2	224.50	0	0.00	225.00	2	1,262	0.16%
2020/11/03	3	225.50	6	225.50	226.00	-3	1,278	-0.23%
2020/11/02	3	221.00	0	0.00	220.50	3	1,323	0.23%
2020/10/29	2	227.50	0	0.00	228.00	2	1,348	0.15%
2020/10/28	6	233.50	3	232.50	233.00	3	1,347	0.22%
2020/10/27	3	240.00	0	0.00	239.50	3	1,340	0.22%
2020/10/26	0	0.00	3	244.00	243.50	-3	1,340	-0.22%
2020/10/23	6	243.25	6	244.75	242.00	0	1,349	0.00%
2020/10/22	12	243.50	9	245.00	241.00	3	1,368	0.22%
2020/10/21	6	246.00	9	247.00	246.00	-3	1,380	-0.22%
2020/10/20	3	240.00	6	242.25	241.00	-3	1,379	-0.22%
2020/10/19	6	243.00	12	243.75	245.00	-6	1,380	-0.43%
2020/10/16	6	233.50	6	234.75	236.00	0	1,371	0.00%
2020/10/15	5	236.50	12	236.38	238.00	-7	1,377	-0.51%
2020/10/14	3	233.50	3	235.00	234.50	0	1,381	0.00%
2020/10/13	9	234.67	0	0.00	233.50	9	1,394	0.65%
2020/10/12	6	235.50	12	237.50	239.00	-6	1,395	-0.43%
2020/10/08	8	235.88	6	238.75	232.00	2	1,399	0.14%
2020/10/07	0	0.00	3	235.50	235.50	-3	1,419	-0.21%
2020/10/06	6	234.00	0	0.00	232.50	6	1,440	0.42%
2020/10/05	3	234.00	8	234.81	234.00	-5	1,474	-0.34%
2020/09/30	0	0.00	3	230.00	230.50	-3	1,511	-0.20%
2020/09/29	6	232.50	3	236.00	229.50	3	1,521	0.20%
2020/09/28	11	225.45	20	226.85	231.50	-9	1,542	-0.58%
2020/09/25	11	225.36	9	226.67	221.00	2	1,553	0.13%
2020/09/24	6	227.00	0	0.00	223.50	6	1,565	0.38%
2020/09/23	11	236.32	5	237.10	234.50	6	1,569	0.38%
2020/09/22	12	238.00	9	240.33	236.00	3	1,618	0.19%
2020/09/21	9	238.50	0	0.00	236.00	9	1,696	0.53%
2020/09/18	16	242.00	9	242.83	243.00	7	1,698	0.41%
2020/09/16	6	248.00	4	249.38	247.00	2	1,748	0.11%
2020/09/15	1	247.50	3	247.00	247.50	-2	1,799	-0.11%
2020/09/14	7	243.64	12	244.38	245.00	-5	1,919	-0.26%
2020/09/11	6	238.25	7	239.14	238.50	-1	1,958	-0.05%
2020/09/10	7	247.07	0	0.00	240.50	7	1,954	0.36%
2020/09/09	10	252.85	1	249.50	248.00	9	1,953	0.46%
2020/09/08	3	283.00	12	285.75	288.00	-9	1,926	-0.47%
2020/09/07	4	280.50	3	282.00	280.50	1	1,913	0.05%
2020/09/04	6	278.92	5	278.10	285.00	1	1,915	0.05%
2020/09/03	1	288.50	0	0.00	283.00	1	1,909	0.05%
2020/09/02	6	288.33	2	288.00	287.50	4	1,895	0.21%
2020/09/01	7	290.43	7	292.21	292.00	0	1,899	0.00%
2020/08/31	4	296.50	2	297.00	296.00	2	1,899	0.11%
2020/08/28	2	297.50	3	300.00	304.50	-1	1,901	-0.05%
2020/08/27	2	311.00	2	311.25	304.50	0	1,907	0.00%
2020/08/26	0	0.00	1	307.00	306.00	-1	1,901	-0.05%
2020/08/25	1	305.50	0	0.00	305.00	1	1,915	0.05%
2020/08/24	1	311.00	0	0.00	304.00	1	1,915	0.05%
2020/08/21	1	301.00	1	305.50	305.50	0	1,907	0.00%
2020/08/20	4	299.00	4	300.50	295.50	0	1,877	0.00%
2020/08/19	4	315.75	6	317.83	319.00	-2	1,832	-0.11%
2020/08/18	24	312.79	31	315.32	321.00	-7	1,797	-0.39%
2020/08/17	5	301.50	10	303.70	300.00	-5	1,712	-0.29%
2020/08/14	6	299.25	1	298.50	300.50	5	1,687	0.30%
2020/08/13	1	288.00	7	299.29	307.00	-6	1,608	-0.37%
2020/08/11	4	275.38	4	278.00	282.50	0	1,490	0.00%
2020/08/10	7	279.29	9	280.00	284.50	-2	1,494	-0.13%
2020/08/07	3	279.00	3	283.00	275.50	0	1,475	0.00%
2020/08/06	3	282.00	3	285.00	280.50	0	1,470	0.00%
2020/08/05	3	275.50	18	270.83	276.50	-15	1,428	-1.05%
2020/08/04	1	257.00	2	259.00	259.50	-1	1,414	-0.07%
2020/08/03	7	259.21	0	0.00	256.50	7	1,415	0.49%
2020/07/30	9	261.11	6	262.42	260.00	3	1,432	0.21%
2020/07/28	9	258.67	6	259.25	250.50	3	1,445	0.21%
2020/07/27	6	270.25	6	272.00	261.00	0	1,444	0.00%
2020/07/23	14	273.75	3	274.00	272.50	11	1,450	0.76%
2020/07/22	4	277.25	4	278.88	278.50	0	1,450	0.00%
2020/07/21	0	0.00	11	276.50	279.00	-11	1,446	-0.76%
2020/07/20	9	266.67	9	268.67	267.00	0	1,441	0.00%
2020/07/17	5	278.70	2	281.00	273.00	3	1,442	0.21%
2020/07/16	0	0.00	3	277.00	278.50	-3	1,442	-0.21%
2020/07/15	18	276.17	22	277.70	276.00	-4	1,440	-0.28%
2020/07/14	13	276.00	22	277.00	272.00	-9	1,436	-0.63%
2020/07/13	21	271.29	9	270.83	269.00	12	1,422	0.84%
2020/07/10	15	274.53	13	277.04	272.50	2	1,420	0.14%
2020/07/09	19	292.11	17	293.82	286.50	2	1,399	0.14%
2020/07/08	1	283.50	2	285.00	284.50	-1	1,371	-0.07%
2020/07/07	7	286.43	9	287.67	285.00	-2	1,370	-0.15%
2020/07/06	18	281.94	5	284.20	284.50	13	1,364	0.95%
2020/07/03	22	286.02	13	287.31	284.50	9	1,375	0.65%
2020/07/02	5	286.90	7	288.00	287.00	-2	1,357	-0.15%
2020/07/01	6	288.00	24	291.69	287.00	-18	1,343	-1.34%
2020/06/30	26	277.65	29	281.97	281.00	-3	1,293	-0.23%
2020/06/29	1	261.50	0	0.00	263.50	1	1,211	0.08%
2020/06/24	2	261.50	0	0.00	260.50	2	1,202	0.17%
2020/06/23	10	258.85	6	255.50	262.00	4	1,192	0.34%
2020/06/22	15	255.60	17	257.62	258.00	-2	1,167	-0.17%
2020/06/19	7	256.86	46	259.50	263.00	-39	1,118	-3.49%
2020/06/18	0	0.00	21.2	231.64	239.50	-21.2	998	-2.12%
2020/06/16	6	208.00	20	210.25	216.50	-14	1,005	-1.39%
2020/06/15	15	207.20	6	208.00	205.00	9	1,014	0.89%
2020/06/12	6	207.17	3	206.00	211.50	3	1,040	0.29%
2020/06/11	2	221.00	2	219.50	215.00	0	1,062	0.00%
2020/06/10	1	216.00	1	215.50	214.50	0	1,066	0.00%
2020/06/08	0	0.00	3	222.00	219.00	-3	1,106	-0.27%
2020/06/05	1	215.50	1	213.00	217.00	0	1,098	0.00%
2020/06/04	0	0.00	1	214.00	209.50	-1	1,091	-0.09%
2020/06/03	0	0.00	2	211.50	212.00	-2	1,091	-0.18%
2020/06/02	14	203.79	34	204.90	209.00	-20	1,097	-1.82%
2020/06/01	5	200.10	39	198.85	204.00	-34	1,086	-3.13%
2020/05/29	29	192.95	41	194.12	193.00	-12	1,062	-1.13%
2020/05/28	23	191.80	26	192.67	192.00	-3	1,055	-0.28%
2020/05/27	30	190.95	12	191.88	190.50	18	1,053	1.71%
2020/05/26	24	191.69	12	191.25	192.00	12	1,062	1.13%
2020/05/25	1	186.00	2	184.00	186.00	-1	1,058	-0.09%
2020/05/22	11	187.55	0	0.00	184.00	11	1,061	1.04%
2020/05/21	3	190.00	3	191.00	190.50	0	1,060	0.00%
2020/05/20	5	189.80	8	189.31	189.00	-3	1,065	-0.28%
2020/05/19	21	186.71	25	187.70	187.50	-4	1,071	-0.37%
2020/05/18	36	181.33	46	181.76	182.00	-10	1,076	-0.93%
2020/05/15	32	192.91	27	194.30	184.00	5	1,070	0.47%
2020/05/14	44	194.03	14	195.14	191.00	30	1,048	2.86%
2020/05/13	14	195.54	50	194.94	197.00	-36	1,039	-3.46%
2020/05/12	11	194.14	3	195.50	191.50	8	1,032	0.77%
2020/05/11	48	195.63	65	196.28	196.00	-17	1,029	-1.65%
2020/05/08	9	193.50	6	194.25	194.00	3	1,022	0.29%
2020/05/07	27	192.56	12	193.63	192.00	15	1,022	1.47%
2020/05/06	21	191.69	27	193.13	190.00	-6	1,017	-0.59%
2020/05/05	9	190.61	3	192.00	189.50	6	1,018	0.59%
2020/05/04	30	190.88	18	192.08	189.00	12	1,016	1.18%
2020/04/30	37	194.77	21	194.88	195.50	16	1,006	1.59%
2020/04/29	22	190.64	7	191.21	191.00	15	1,003	1.49%
2020/04/28	10	184.40	9	186.11	189.00	1	992	0.10%
2020/04/27	4	180.00	6	181.00	182.50	-2	998	-0.20%
2020/04/24	0	0.00	1	177.50	177.50	-1	993	-0.10%
2020/04/23	6	178.83	7	179.71	177.50	-1	995	-0.10%
2020/04/22	6	169.67	6	170.67	176.00	0	997	0.00%
2020/04/21	6	179.25	5	179.20	171.00	1	1,019	0.10%
2020/04/20	0	0.00	1	177.50	178.50	-1	1,017	-0.10%
2020/04/17	10	178.80	8	179.00	179.00	2	1,030	0.19%
2020/04/16	5	177.50	5	176.30	177.50	0	1,036	0.00%
2020/04/15	2	173.75	2	175.00	174.50	0	1,027	0.00%
2020/04/14	1	169.00	1	170.50	172.00	0	1,011	0.00%
2020/04/13	1	167.50	1	168.00	168.00	0	1,001	0.00%
2020/04/10	2	165.50	1	164.50	167.00	1	994	0.10%
2020/04/09	2	166.25	3	168.17	167.00	-1	1,001	-0.10%
2020/04/08	2	166.25	3	162.83	166.50	-1	994	-0.10%
2020/04/07	3	160.00	0	0.00	159.00	3	967	0.31%
2020/03/26	3	145.17	3	146.00	149.00	0	933	0.00%
2020/03/25	0	0.00	1	144.00	144.00	-1	919	-0.11%
2020/03/24	2	130.00	12	126.00	131.00	-10	921	-1.09%
2020/03/23	17	120.00	0	0.00	119.50	17	915	1.86%
2020/03/20	0.5	134.50	5	134.50	132.50	-4.5	902	-0.50%
2020/03/19	12	129.00	0	0.00	129.00	12	860	1.39%
2020/03/18	4	151.13	14	146.54	143.00	-10	860	-1.16%
2020/03/16	1	171.50	0	0.00	165.00	1	863	0.12%
2020/03/13	1.3	183.08	0	0.00	182.50	1.3	850	0.15%
2020/03/12	3	203.50	0	0.00	197.00	3	838	0.36%
2020/03/10	1	216.00	3	220.33	224.50	-2	819	-0.24%
2020/03/09	3	223.17	1	223.00	218.00	2	815	0.25%
2020/03/06	0	0.00	4	227.88	229.00	-4	807	-0.50%
2020/03/02	10	218.00	0	0.00	216.00	10	843	1.19%
2020/02/27	2	221.75	0	0.00	218.50	2	855	0.23%
2020/02/26	4	229.38	0	0.00	228.50	4	873	0.46%
2020/02/24	2	232.00	0	0.00	231.00	2	937	0.21%
2020/02/21	9	236.83	2	238.50	235.50	7	964	0.73%
2020/02/20	6	236.67	7	238.64	240.50	-1	991	-0.10%
2020/02/19	0	0.00	1	236.00	235.50	-1	1,070	-0.09%
2020/02/18	1	228.00	1	231.00	230.50	0	1,141	0.00%
2020/02/12	1	230.50	0	0.00	231.00	1	1,162	0.09%
2020/02/11	0	0.00	2	226.50	228.50	-2	1,162	-0.17%
2020/02/10	2.1	221.19	0	0.00	222.50	2.1	1,169	0.18%
2020/02/07	3	225.67	2	228.00	224.50	1	1,177	0.08%
2020/02/06	2	227.50	4	228.63	230.50	-2	1,184	-0.17%
2020/02/05	0	0.00	2	227.25	223.50	-2	1,187	-0.17%
2020/02/04	0	0.00	3	225.17	226.50	-3	1,194	-0.25%
2020/02/03	10.2	216.98	0	0.00	219.00	10.2	1,193	0.85%
2020/01/31	1	228.50	0	0.00	227.50	1	1,183	0.08%
2020/01/30	21	234.48	5	237.30	230.00	16	1,188	1.35%
2020/01/20	4	255.25	2	256.50	255.50	2	1,184	0.17%
2020/01/17	7	255.86	2	255.00	254.50	5	1,196	0.42%
2020/01/16	4	256.75	0	0.00	255.50	4	1,197	0.33%
2020/01/15	5	259.30	3	261.50	257.50	2	1,200	0.17%
2020/01/14	2	257.00	0	0.00	257.00	2	1,170	0.17%
2020/01/13	1	257.00	0	0.00	254.50	1	1,163	0.09%
2020/01/10	2	253.75	5	253.20	254.00	-3	1,171	-0.26%
2020/01/09	2	247.00	2	250.00	247.00	0	1,160	0.00%
2020/01/08	1	243.50	0	0.00	242.50	1	1,162	0.09%
2020/01/06	1	248.00	0	0.00	246.00	1	1,183	0.08%
2020/01/03	6	253.00	0	0.00	251.00	6	1,176	0.51%
2020/01/02	29	253.53	0	0.00	257.00	29	1,168	2.48%
2019/12/24	2	246.50	21	246.55	248.00	-19	1,195	-1.59%
2019/12/23	0	0.00	1	252.00	252.50	-1	1,185	-0.08%
2019/12/16	0	0.00	1	251.00	251.50	-1	1,188	-0.08%
2019/12/13	1	250.50	0	0.00	251.00	1	1,195	0.08%
2019/12/12	2	261.25	3	263.00	256.00	-1	1,172	-0.09%
2019/12/11	4	260.38	1	261.00	261.50	3	1,137	0.26%
2019/12/10	1	257.00	0	0.00	254.00	1	1,127	0.09%
2019/12/02	0	0.00	2	252.50	248.00	-2	1,088	-0.18%
2019/11/29	1	258.50	2	261.00	256.50	-1	1,067	-0.09%
2019/11/27	0	0.00	6	255.75	254.00	-6	1,035	-0.58%
2019/11/26	1	258.50	2	257.50	256.00	-1	1,025	-0.10%
2019/11/25	1	262.00	0	0.00	254.00	1	1,008	0.10%
2019/11/22	2	258.50	0	0.00	255.50	2	982	0.20%
2019/11/21	7	248.57	17	250.26	257.00	-10	969	-1.03%
2019/11/20	14	249.07	10	251.10	246.50	4	977	0.41%
2019/11/19	12	250.67	17	252.59	252.00	-5	983	-0.51%
2019/11/18	17	252.88	56	255.88	249.50	-39	991	-3.94%
2019/11/15	6	242.75	18	235.39	245.50	-12	911	-1.32%
2019/11/14	1	224.00	7	226.00	223.50	-6	832	-0.72%
2019/11/12	1	217.00	1	219.00	219.50	0	818	0.00%
2019/11/11	3	217.17	2	218.25	213.50	1	830	0.12%
2019/11/07	1	224.00	0	0.00	222.50	1	815	0.12%
2019/11/06	8	228.69	0	0.00	228.00	8	804	0.99%
2019/11/05	3	232.67	0	0.00	232.00	3	793	0.38%
2019/11/04	2	233.00	10	235.50	233.00	-8	785	-1.02%
2019/11/01	0	0.00	3	232.33	234.00	-3	773	-0.39%
2019/10/31	0	0.00	1	230.00	228.50	-1	765	-0.13%
2019/10/29	5	229.50	2	234.50	226.50	3	754	0.40%
2019/10/28	2	230.50	4	229.75	231.00	-2	744	-0.27%
2019/10/25	1	224.00	6	224.33	224.50	-5	731	-0.68%
2019/10/24	3	221.50	0	0.00	222.00	3	728	0.41%
2019/10/23	1	223.00	2	224.25	221.50	-1	738	-0.14%
2019/10/22	3	221.67	3	222.50	221.00	0	731	0.00%
2019/10/21	2	220.00	0	0.00	219.50	2	731	0.27%
2019/10/18	1	221.50	6	221.75	218.50	-5	726	-0.69%
2019/10/17	0	0.00	1	216.50	217.00	-1	703	-0.14%
2019/10/16	1	214.00	0	0.00	211.00	1	697	0.14%
2019/10/14	2	217.00	13	217.19	217.00	-11	686	-1.60%
2019/10/08	10	211.00	1	209.50	210.00	9	676	1.33%
2019/10/07	1.5	208.83	1	210.50	207.50	0.5	673	0.07%
2019/10/04	16.2	211.69	0	0.00	209.50	16.2	670	2.42%
2019/10/03	0.2	216.00	0	0.00	212.00	0.2	660	0.03%
2019/09/27	10	222.35	0	0.00	219.50	10	644	1.55%
2019/09/26	2	231.25	2	234.00	228.00	0	632	0.00%
2019/09/25	15	235.63	6	238.42	233.00	9	627	1.43%
2019/09/24	1	232.50	5	234.40	234.00	-4	615	-0.65%
2019/09/23	0	0.00	5	231.70	230.00	-5	612	-0.82%
2019/09/19	1	230.00	5	230.20	230.00	-4	625	-0.64%
2019/09/18	4	231.13	3	233.83	231.50	1	629	0.16%
2019/09/17	1	232.50	1	233.50	232.00	0	628	0.00%
2019/09/12	5	233.20	19	233.95	230.00	-14	652	-2.14%
2019/09/11	3	225.67	2	226.00	227.50	1	650	0.15%
2019/09/10	1	225.50	1	227.00	227.00	0	658	0.00%
2019/09/05	2	227.50	5	229.30	228.00	-3	657	-0.46%
2019/09/04	1	222.00	0	0.00	227.00	1	658	0.15%
2019/09/03	4	224.88	3	226.83	223.00	1	664	0.15%
2019/08/30	0	0.00	1	223.50	224.50	-1	670	-0.15%
2019/08/29	1	216.50	0	0.00	217.50	1	664	0.15%
2019/08/28	0	0.00	2	219.25	218.00	-2	669	-0.30%
2019/08/26	2.2	219.95	2	215.00	214.00	0.2	670	0.03%
2019/08/23	12	230.21	2	235.00	228.00	10	653	1.53%
2019/08/22	4	233.00	2	235.25	232.00	2	605	0.33%
2019/08/21	1	237.50	29	231.17	235.50	-28	572	-4.89%
2019/08/20	7	216.57	6	218.00	218.00	1	536	0.19%
2019/08/19	0	0.00	2	212.50	212.00	-2	531	-0.38%
2019/08/15	3	208.00	0	0.00	208.00	3	549	0.55%
2019/08/14	10	214.00	0	0.00	214.00	10	557	1.80%
2019/08/13	1	206.00	0	0.00	205.00	1	550	0.18%
2019/08/08	0.3	209.00	0	0.00	207.50	0.3	579	0.05%
2019/08/06	3	202.00	0	0.00	205.50	3	608	0.49%
2019/08/05	1	210.00	0	0.00	206.00	1	610	0.16%
2019/08/02	3.3	214.71	0	0.00	211.50	3.3	626	0.53%
2019/07/26	2	225.25	8	225.69	224.00	-6	651	-0.92%
2019/07/25	1	230.50	6	231.67	234.00	-5	639	-0.78%
2019/07/23	5	230.00	0	0.00	230.00	5	634	0.79%
2019/07/22	20	231.63	0	0.00	231.50	20	634	3.15%
2019/07/19	6	230.67	0	0.00	230.50	6	636	0.94%
2019/07/17	2	233.00	0	0.00	236.50	2	639	0.31%
2019/07/15	4	231.75	0	0.00	233.50	4	647	0.62%
2019/07/12	2	234.50	0	0.00	233.00	2	690	0.29%
2019/07/11	0	0.00	4	233.00	233.00	-4	699	-0.57%
2019/07/10	0	0.00	10	230.00	231.00	-10	710	-1.41%
2019/07/09	10	230.00	0	0.00	227.50	10	746	1.34%
2019/07/08	0	0.00	1	234.50	232.00	-1	774	-0.13%
2019/07/05	1	230.00	0	0.00	231.00	1	786	0.13%
2019/07/01	3	236.67	11	237.95	237.00	-8	844	-0.95%
2019/06/28	1	229.00	3	233.50	230.00	-2	866	-0.23%
2019/06/27	2	232.25	3.2	232.96	233.50	-1.2	901	-0.14%
2019/06/26	2	234.75	1	234.50	233.50	1	916	0.11%
2019/06/24	6	224.83	2	229.50	230.50	4	920	0.43%
2019/06/21	3	227.83	16	233.19	223.00	-13	916	-1.42%
2019/06/20	3	229.17	18	228.08	233.00	-15	913	-1.64%
2019/06/12	0	0.00	2	215.50	212.50	-2	1,009	-0.20%
2019/06/11	1	216.50	0	0.00	214.50	1	1,018	0.10%
2019/05/24	0	0.00	1	205.50	202.50	-1	1,458	-0.07%
2019/05/23	2.3	205.30	1	204.00	200.00	1.3	1,532	0.08%
2019/05/22	0	210.00	0	0.00	205.00	0	1,535	0.00%
2019/05/21	4.1	208.66	0	0.00	211.50	4.1	1,546	0.27%
2019/05/20	1	209.00	1	209.50	211.50	0	1,548	0.00%
2019/05/17	5	213.50	0	0.00	211.50	5	1,570	0.32%
2019/05/16	5	232.50	0	0.00	223.00	5	1,569	0.32%
2019/05/10	1	238.50	0	0.00	240.00	1	1,592	0.06%
2019/05/07	20	260.00	11	259.95	260.00	9	1,627	0.55%
2019/04/29	1	270.50	0	0.00	266.50	1	1,627	0.06%
2019/04/24	1	282.50	0	0.00	279.00	1	1,632	0.06%
2019/04/23	0	0.00	1	279.00	279.00	-1	1,643	-0.06%
2019/04/22	23	284.39	0	0.00	283.00	23	1,649	1.39%
2019/04/18	9	291.11	29	291.17	280.50	-20	1,676	-1.19%
2019/04/17	0	0.00	1	287.00	287.00	-1	1,634	-0.06%
2019/04/16	1	283.50	0	0.00	284.00	1	1,613	0.06%
2019/04/15	1	283.50	1	286.50	285.00	0	1,600	0.00%
2019/04/12	1	281.50	4	280.88	279.50	-3	1,566	-0.19%
2019/04/11	0	0.00	1.1	278.21	274.00	-1.1	1,540	-0.07%
2019/04/10	3	275.17	1	275.50	278.00	2	1,530	0.13%
2019/04/09	1	279.00	6	276.58	276.00	-5	1,522	-0.33%
2019/04/08	1	271.00	0	0.00	268.50	1	1,491	0.07%
2019/04/03	10	270.00	0	0.00	268.50	10	1,483	0.67%
2019/04/02	1	268.00	1	270.50	269.00	0	1,477	0.00%
2019/04/01	21	270.50	10	272.00	271.00	11	1,445	0.76%
2019/03/29	5	266.80	8	265.50	266.00	-3	1,408	-0.21%
2019/03/28	1	263.50	10	261.10	261.00	-9	1,396	-0.64%
2019/03/26	0	0.00	2	266.50	265.50	-2	1,387	-0.14%
2019/03/25	12	267.92	1	267.50	265.50	11	1,383	0.80%
2019/03/22	1	275.50	0	0.00	277.00	1	1,373	0.07%
2019/03/21	1	273.50	0	0.00	273.00	1	1,357	0.07%
2019/03/20	0	0.00	1	285.50	285.50	-1	1,319	-0.08%
2019/03/19	4.4	282.73	0	0.00	283.50	4.4	1,312	0.34%
2019/03/18	49	286.34	4.8	286.08	286.00	44.2	1,306	3.38%
2019/03/15	29	283.05	0	0.00	282.00	29	1,273	2.28%
2019/03/14	20	280.60	0	0.00	284.00	20	1,265	1.58%
2019/03/13	69	280.93	0	0.00	279.50	69	1,265	5.45%
2019/03/12	9	287.17	4	289.13	285.00	5	1,260	0.40%
2019/03/11	6	285.83	24	286.63	288.00	-18	1,272	-1.41%
2019/03/08	24	281.33	2	278.00	280.00	22	1,271	1.73%
2019/03/07	2	284.50	24	287.33	282.50	-22	1,269	-1.73%
2019/03/06	2	283.50	1	284.00	287.50	1	1,270	0.08%
2019/03/05	51	295.47	21	303.40	284.00	30	1,271	2.36%
2019/03/04	4	294.38	1	295.00	297.00	3	1,165	0.26%
2019/02/27	3	299.50	31	299.26	293.00	-28	1,142	-2.45%
2019/02/26	14	299.07	187	301.50	296.50	-173	1,112	-15.56%	大賣/鉅額交易
2019/02/25	29	279.17	44	281.18	292.50	-15	1,012	-1.48%
2019/02/22	10	270.90	30	273.58	266.00	-20	924	-2.16%
2019/02/21	10	260.50	0	0.00	260.50	10	849	1.18%
2019/02/20	10	261.25	1	262.00	257.50	9	844	1.07%
2019/02/19	4	256.75	1	257.00	259.00	3	829	0.36%
2019/02/18	4	255.50	3	258.33	255.50	1	826	0.12%
2019/02/14	3	259.17	1	259.00	257.50	2	836	0.24%
2019/02/13	2	254.50	0	0.00	254.00	2	829	0.24%
2019/02/12	0	0.00	1	255.00	257.00	-1	828	-0.12%
2019/02/11	0	0.00	2	252.50	251.50	-2	862	-0.23%
2019/01/29	2	251.75	0	0.00	249.00	2	878	0.23%
2019/01/28	13	257.69	13	258.27	256.00	0	876	0.00%
2019/01/25	0	0.00	0.3	244.00	244.00	-0.3	856	-0.04%
2019/01/22	1	241.50	2	242.50	239.00	-1	884	-0.11%
2019/01/17	0	0.00	1	243.00	237.00	-1	922	-0.11%
2019/01/16	0	0.00	1	243.50	242.00	-1	921	-0.11%
2019/01/11	3	251.00	1	255.50	247.00	2	908	0.22%
2019/01/10	12	261.79	11	259.18	250.00	1	902	0.11%
2019/01/04	1	243.50	1	239.00	241.50	0	908	0.00%
2019/01/03	1	246.00	2	246.75	247.00	-1	918	-0.11%
2019/01/02	2	245.75	1	252.00	246.00	1	920	0.11%
2018/12/27	0	0.00	1	250.00	245.00	-1	931	-0.11%
2018/12/26	1	243.00	1	245.50	243.00	0	926	0.00%
2018/12/21	0	0.00	1	246.00	250.00	-1	934	-0.11%
2018/12/20	5	256.60	4	259.75	250.50	1	932	0.11%
2018/12/19	0	0.00	1	257.00	254.00	-1	926	-0.11%
2018/12/18	2	252.50	3	253.50	252.50	-1	938	-0.11%
2018/12/17	1	256.00	3	260.17	256.00	-2	943	-0.21%
2018/12/14	2	260.00	0	0.00	259.00	2	952	0.21%
2018/12/13	6	266.25	6	269.17	268.50	0	967	0.00%
2018/12/12	7	266.14	6	266.17	269.00	1	978	0.10%
2018/12/11	5	259.70	4	259.13	259.00	1	987	0.10%
2018/12/10	8	253.56	7	255.36	251.50	1	994	0.10%
2018/12/07	8	260.06	7	261.64	262.00	1	1,001	0.10%
2018/12/06	1	253.50	1	256.50	252.00	0	1,006	0.00%
2018/12/05	12	274.79	7	275.86	272.00	5	1,003	0.50%
2018/12/04	17	290.24	16	291.94	287.00	1	1,003	0.10%
2018/12/03	14	282.75	18	281.75	288.50	-4	991	-0.40%
2018/11/30	7	261.21	8	260.69	262.50	-1	971	-0.10%
2018/11/29	7	257.21	6	259.25	254.00	1	959	0.10%
2018/11/28	15	255.73	13	256.15	254.50	2	947	0.21%
2018/11/27	0	0.00	1	241.00	243.50	-1	925	-0.11%
2018/11/23	6	233.50	3	233.17	229.50	3	918	0.33%
2018/11/22	4	239.88	6	238.08	237.50	-2	913	-0.22%
2018/11/21	1	232.50	0	0.00	231.00	1	895	0.11%
2018/11/20	3	232.67	1	235.50	236.00	2	894	0.22%
2018/11/19	3	233.67	4	234.25	234.00	-1	886	-0.11%
2018/11/16	7	231.43	7	232.71	232.00	0	878	0.00%
2018/11/15	4	230.63	3	230.17	229.00	1	872	0.11%
2018/11/14	2	226.50	2	227.75	228.50	0	869	0.00%
2018/11/13	4	228.13	4	228.50	236.00	0	849	0.00%
2018/11/09	1	216.00	2	219.75	223.00	-1	867	-0.12%
2018/11/08	7	226.50	7	225.50	220.00	0	870	0.00%
2018/11/07	0	0.00	1	212.00	211.00	-1	833	-0.12%
2018/11/06	1	208.50	1	209.00	197.00	0	813	0.00%
2018/11/05	0	0.00	1	217.50	209.50	-1	799	-0.13%
2018/11/02	9	217.33	8	219.25	219.50	1	787	0.13%
2018/11/01	2	212.00	3	209.83	210.00	-1	760	-0.13%
2018/10/31	7	203.93	6	204.50	205.00	1	739	0.14%
2018/10/30	1	195.00	0	0.00	195.00	1	715	0.14%
2018/10/29	2	196.50	1	193.50	194.00	1	710	0.14%
2018/10/26	2	200.25	1	199.50	195.00	1	700	0.14%
2018/10/25	0.2	199.50	0	0.00	195.50	0.2	665	0.03%
2018/10/24	5	207.70	5	208.50	207.00	0	649	0.00%
2018/10/23	3	213.67	2	216.50	207.50	1	641	0.16%
2018/10/22	1	224.00	1	225.00	223.00	0	629	0.00%
2018/10/19	7	215.64	7	218.36	225.50	0	629	0.00%
2018/10/17	1	214.00	0	0.00	214.00	1	643	0.16%
2018/10/16	1	232.00	1	231.50	227.50	0	652	0.00%
2018/10/15	0	0.00	1	229.50	229.00	-1	651	-0.15%
2018/10/12	2	228.25	2	228.50	232.50	0	655	0.00%
2018/10/11	6	234.58	3	237.67	230.50	3	651	0.46%
2018/10/09	1	251.00	2	252.75	256.00	-1	641	-0.16%
2018/10/08	7	251.07	4	252.00	249.00	3	634	0.47%
2018/10/05	5	262.70	6	265.67	257.00	-1	635	-0.16%
2018/10/04	1	277.50	2	278.50	281.00	-1	630	-0.16%
2018/10/03	3	281.50	3	283.33	278.00	0	634	0.00%
2018/10/02	4	285.50	3	286.67	283.50	1	651	0.15%
2018/10/01	2	290.50	3	285.33	288.50	-1	655	-0.15%
2018/09/28	4	279.75	2	280.50	279.50	2	659	0.30%
2018/09/27	3	285.50	4	287.00	280.50	-1	661	-0.15%
2018/09/26	6	292.58	5	293.00	290.00	1	668	0.15%
2018/09/25	8	293.81	7	294.64	294.00	1	688	0.15%
2018/09/21	4	282.38	5	284.50	286.50	-1	683	-0.15%
2018/09/20	11	280.55	11	281.59	287.50	0	691	0.00%
2018/09/19	8	282.13	13	279.81	282.00	-5	678	-0.74%
2018/09/18	6	262.42	7	264.07	267.50	-1	661	-0.15%
2018/09/17	7	260.29	3	258.17	257.00	4	653	0.61%
2018/09/14	5	272.20	5	272.20	274.00	0	641	0.00%
2018/09/13	6	253.58	8	255.06	257.00	-2	630	-0.32%
2018/09/12	5	246.10	4	248.75	242.00	1	619	0.16%
2018/09/11	6	249.50	5	250.40	250.00	1	609	0.16%
2018/09/10	1	257.00	2	250.25	242.50	-1	600	-0.17%
2018/09/07	1	270.50	1	273.50	266.50	0	587	0.00%
2018/09/06	0	0.00	1	296.50	288.00	-1	572	-0.17%
2018/09/05	2	299.00	1	296.50	294.50	1	583	0.17%
2018/09/04	2	294.25	2	294.25	297.00	0	583	0.00%
2018/08/29	1	307.00	1	308.00	302.00	0	610	0.00%
2018/08/28	1	306.00	1	304.00	303.50	0	616	0.00%
2018/08/27	2	299.75	2	298.75	299.50	0	613	0.00%
2018/08/22	1	284.50	1	285.50	284.50	0	612	0.00%
2018/08/21	2	283.50	2	286.25	290.50	0	611	0.00%
2018/08/20	6	276.67	5	278.00	278.00	1	609	0.16%
2018/08/17	5	278.40	1	292.00	275.00	4	594	0.67%
2018/08/16	2.1	283.43	2	282.00	278.50	0.1	574	0.02%
2018/08/14	1	338.00	0	0.00	338.00	1	526	0.19%
2018/08/13	0	0.00	1	351.00	351.00	-1	522	-0.19%
2018/08/09	1	381.50	1	378.00	381.50	0	542	0.00%
2018/08/07	1	381.50	1	386.50	380.50	0	582	0.00%
2018/07/25	0	0.00	0.1	378.00	378.00	-0.1	616	-0.02%
2018/07/24	3	374.83	4	378.00	376.00	-1	608	-0.16%
2018/07/23	7	387.14	1	375.00	377.50	6	592	1.01%
2018/07/20	4	405.50	8	403.44	410.50	-4	566	-0.71%
2018/07/19	1	391.00	0	0.00	393.00	1	563	0.18%
2018/07/18	4	397.88	4	399.00	395.50	0	560	0.00%
2018/07/13	1	407.00	0	0.00	402.50	1	593	0.17%
2018/07/12	4	403.88	5	405.10	403.00	-1	599	-0.17%
2018/07/11	3	396.33	1	398.50	399.00	2	601	0.33%
2018/07/10	0	0.00	6	396.75	405.00	-6	603	-0.99%
2018/07/06	1	351.00	0	0.00	357.00	1	582	0.17%
2018/07/03	7	400.29	0	0.00	373.50	7	608	1.15%
2018/07/02	9	427.78	0	0.00	414.50	9	604	1.49%
2018/06/29	1	441.00	15	436.97	442.50	-14	611	-2.29%
2018/06/28	2	422.25	2	421.50	423.00	0	616	0.00%
2018/06/26	5	413.90	0	0.00	416.00	5	612	0.82%
2018/06/22	6	437.58	0	0.00	432.00	6	606	0.99%
2018/06/19	1	448.00	0	0.00	451.50	1	620	0.16%
2018/06/14	1	451.00	0	0.00	450.00	1	619	0.16%
2018/06/13	3	449.00	0	0.00	448.00	3	623	0.48%
2018/06/11	2	472.00	0	0.00	464.00	2	620	0.32%
2018/06/08	5	474.60	0	0.00	474.00	5	620	0.81%
2018/06/07	3	489.17	0	0.00	480.50	3	619	0.48%
2018/06/06	0	0.00	3	495.83	495.00	-3	615	-0.49%
2018/06/05	1	485.50	0	0.00	485.50	1	617	0.16%
2018/05/30	5	483.00	0	0.00	483.00	5	660	0.76%
2018/05/29	6	497.08	1	494.50	491.00	5	670	0.75%
2018/05/28	1	500.00	12	498.92	503.00	-11	679	-1.62%
2018/05/25	1	487.50	1	489.00	488.50	0	706	0.00%
2018/05/24	1	486.00	1	493.50	485.00	0	737	0.00%
2018/05/23	0	0.00	2	488.50	486.50	-2	786	-0.25%
2018/05/22	5	492.20	2	501.00	482.50	3	794	0.38%
2018/05/21	4	498.38	4	498.38	499.00	0	792	0.00%
2018/05/18	3	498.33	19	499.87	497.00	-16	788	-2.03%
2018/05/17	1	480.00	1	478.00	480.00	0	769	0.00%
2018/05/16	1	476.00	1	472.50	476.00	0	772	0.00%
2018/05/15	7.1	484.68	11	493.36	472.00	-3.9	783	-0.50%
2018/05/14	0	0.00	2	475.50	480.00	-2	754	-0.27%
2018/05/10	1	470.00	1	478.50	474.00	0	745	0.00%
2018/05/09	4	475.63	5	479.30	472.00	-1	736	-0.14%
2018/05/08	2	474.75	1	477.50	475.50	1	737	0.14%
2018/05/07	0	0.00	1	479.00	472.50	-1	734	-0.14%
2018/05/04	4	479.25	0	0.00	477.00	4	734	0.54%
2018/05/03	0	0.00	2	483.75	478.50	-2	740	-0.27%
2018/05/02	1	481.00	1	483.50	477.50	0	738	0.00%
2018/04/30	1	480.50	3	482.17	482.00	-2	745	-0.27%
2018/04/27	2	475.25	2	482.00	475.00	0	747	0.00%
2018/04/26	0	0.00	4	478.50	472.50	-4	748	-0.53%
2018/04/25	0	0.00	1	485.50	474.00	-1	750	-0.13%
2018/04/23	4	502.75	2	507.50	491.00	2	768	0.26%
2018/04/20	8	508.00	3.6	512.55	500.00	4.4	770	0.58%
2018/04/19	5	516.60	9	513.11	517.00	-4	773	-0.52%
2018/04/18	3	497.50	5	498.40	497.00	-2	780	-0.26%
2018/04/17	3	486.50	2	493.00	485.00	1	781	0.13%
2018/04/12	3	482.00	0	0.00	480.50	3	766	0.39%
2018/04/11	1	482.00	4	485.75	488.00	-3	774	-0.39%
2018/04/10	3	468.67	3	474.67	472.50	0	765	0.00%
2018/04/09	5	468.60	9	467.11	471.00	-4	750	-0.53%
2018/04/03	3	459.50	0	0.00	450.00	3	727	0.41%
2018/04/02	8	482.94	2	497.75	472.50	6	707	0.85%
2018/03/31	2	496.00	4	497.75	495.50	-2	691	-0.29%
2018/03/26	2	478.00	2	480.00	482.50	0	672	0.00%
2018/03/23	23	476.35	0	0.00	475.00	23	675	3.40%
2018/03/22	4	500.00	4	499.50	492.00	0	675	0.00%
2018/03/21	3	500.33	5	504.40	499.00	-2	676	-0.30%
2018/03/20	0	0.00	1	491.00	493.50	-1	670	-0.15%
2018/03/19	9	491.94	1	495.50	487.00	8	679	1.18%
2018/03/16	32	492.47	1	500.00	488.00	31	676	4.58%
2018/03/15	34	500.43	0	0.00	499.00	34	673	5.05%
2018/03/14	6	500.67	0	0.00	505.00	6	676	0.89%
2018/03/13	2	510.50	0	0.00	506.00	2	689	0.29%
2018/03/12	2	514.50	1	521.00	511.00	1	688	0.15%
2018/03/09	1	517.00	0	0.00	514.00	1	703	0.14%
2018/03/08	1	528.00	4	532.00	523.00	-3	711	-0.42%
2018/03/07	4	514.75	7	522.00	529.00	-3	721	-0.42%
2018/03/06	5	505.80	13	507.85	515.00	-8	714	-1.12%
2018/03/05	6	501.75	3	502.67	496.00	3	721	0.42%
2018/03/02	3	508.67	5	508.20	507.00	-2	726	-0.28%
2018/03/01	3	500.50	21	504.05	517.00	-18	732	-2.46%
2018/02/27	2	509.00	7	509.29	497.00	-5	736	-0.68%
2018/02/26	6	522.83	11	524.09	508.00	-5	734	-0.68%
2018/02/23	8	504.38	7	506.86	509.00	1	706	0.14%
2018/02/22	2	487.50	53	482.84	500.00	-51	700	-7.28%
2018/02/21	3	455.83	1	462.00	455.00	2	662	0.30%
2018/02/12	2	462.00	5	460.60	464.00	-3	657	-0.46%
2018/02/09	7	447.36	6	439.83	455.00	1	661	0.15%
2018/02/08	2	451.75	3	455.50	452.00	-1	684	-0.15%
2018/02/07	7	461.93	6	469.00	455.00	1	701	0.14%
2018/02/06	13	442.58	6	455.58	454.50	7	697	1.00%
2018/02/02	2	481.50	2	483.25	485.00	0	688	0.00%
2018/02/01	1	479.00	1	481.00	476.00	0	692	0.00%
2018/01/30	5	467.00	0	0.00	468.50	5	706	0.71%
2018/01/26	2	476.00	1	478.50	481.00	1	699	0.14%
2018/01/25	4	480.38	1	485.00	474.00	3	702	0.43%
2018/01/23	3	496.17	3	494.67	484.00	0	709	0.00%
2018/01/22	4	501.38	5	500.00	501.00	-1	703	-0.14%
2018/01/19	3	495.50	0	0.00	495.00	3	709	0.42%
2018/01/18	4	503.75	2	508.00	498.00	2	712	0.28%
2018/01/17	1	501.00	1.1	504.27	507.00	-0.1	711	-0.01%
2018/01/16	17	503.88	4.2	499.62	508.00	12.8	704	1.82%
2018/01/15	4	493.63	5	492.70	497.00	-1	687	-0.15%
2018/01/12	7	489.14	5	496.30	483.00	2	684	0.29%
2018/01/11	4	482.88	25.1	478.03	491.00	-21.1	676	-3.12%
2018/01/10	15	465.53	7	468.50	458.50	8	657	1.22%
2018/01/08	1	463.50	0	0.00	461.00	1	647	0.15%
2018/01/05	2	463.00	0.2	467.00	467.00	1.8	647	0.28%
2018/01/04	0	0.00	2	463.50	467.50	-2	654	-0.31%
2018/01/03	1	451.00	1	451.50	452.50	0	654	0.00%