智伸科 (4551)-新光券商分點個股進出

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

智伸科

(4551)

可現股當沖

股價
107.5
漲跌
▼2.5
漲幅
-2.27%
成交量
497張
產業
上市汽車類股
262人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智伸科 (4551)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	1	107.50	0	0.00	107.50	1	517	0.19%
2024/12/13	1	112.00	0	0.00	112.50	1	524	0.19%
2024/12/12	2	113.25	0	0.00	113.00	2	546	0.37%
2024/12/11	0	114.50	0	0.00	113.00	0	578	0.00%
2024/12/10	1	114.50	1	114.00	114.00	0	608	0.00%
2024/12/09	1	115.00	3	115.83	114.50	-2	626	-0.32%
2024/12/06	1	117.00	2	118.75	117.00	-1	621	-0.16%
2024/12/05	4	115.38	0	0.00	115.50	4	641	0.62%
2024/12/03	3	117.00	0	0.00	116.50	3	648	0.46%
2024/11/29	3	114.67	1	115.00	115.00	2	656	0.30%
2024/11/28	1	112.00	1.3	115.92	116.50	-0.3	667	-0.05%
2024/11/27	0	0.00	0	120.50	116.50	0	663	0.00%
2024/11/25	1	125.00	0	0.00	123.50	1	655	0.15%
2024/11/22	6	126.25	3	124.50	123.50	3	652	0.46%
2024/11/19	0	0.00	1	123.50	124.50	-1	660	-0.15%
2024/11/18	13	123.19	3	122.17	122.50	10	659	1.52%
2024/11/15	12	130.71	13	131.62	131.50	-1	658	-0.15%
2024/11/14	2	125.25	1	124.50	123.50	1	654	0.15%
2024/11/13	13.2	131.70	15	131.13	129.00	-1.8	664	-0.28%
2024/11/12	14	137.29	17	136.82	137.00	-3	677	-0.44%
2024/11/11	1	124.00	2	126.75	127.50	-1	662	-0.15%
2024/11/08	23	126.37	1	128.50	122.50	22	654	3.36%
2024/11/07	1	130.00	0	0.00	131.50	1	649	0.15%
2024/11/06	0	0.00	4	130.50	131.50	-4	652	-0.61%
2024/11/04	2	129.25	1	130.50	129.50	1	668	0.15%
2024/10/30	3	129.50	2	130.25	130.50	1	674	0.15%
2024/10/29	3	130.67	6	131.83	131.00	-3	674	-0.44%
2024/10/28	0	136.00	1	135.00	134.50	-1	672	-0.15%
2024/10/25	5	135.50	0	0.00	133.50	5	674	0.74%
2024/10/24	0	0.00	1	138.50	136.50	-1	674	-0.15%
2024/10/23	1	133.00	0	135.50	133.50	1	676	0.15%
2024/10/22	0	0.00	3	135.83	135.50	-3	700	-0.43%
2024/10/21	5	134.80	6	134.26	134.50	-1	711	-0.14%
2024/10/18	2	140.00	1	139.97	138.50	1	710	0.14%
2024/10/17	0	0.00	0	138.00	138.00	0	703	0.00%
2024/10/16	4	136.13	2	136.50	136.00	2	703	0.29%
2024/10/15	7	139.21	4	139.63	139.50	3	697	0.43%
2024/10/14	5	138.00	4	138.25	137.00	1	685	0.15%
2024/10/11	7	139.57	10.1	138.21	138.00	-3.1	679	-0.46%
2024/10/09	14.2	139.92	91	139.90	142.00	-76.8	667	-11.52%
2024/10/08	15	130.80	17	130.44	132.00	-2	618	-0.32%
2024/10/07	1	122.00	8	122.00	122.00	-7	595	-1.18%
2024/10/04	20	122.00	1	121.50	123.00	19	594	3.20%
2024/10/01	4	125.63	0	0.00	125.50	4	590	0.68%
2024/09/30	2	129.00	2	131.50	131.00	0	585	0.00%
2024/09/27	0	0.00	1	129.00	129.50	-1	581	-0.17%
2024/09/26	6	130.42	4	130.38	129.00	2	574	0.35%
2024/09/25	9	136.22	2	132.00	132.00	7	568	1.23%
2024/09/24	11	139.27	93	140.38	137.50	-82	554	-14.80%
2024/09/23	1	132.50	2	132.00	132.00	-1	520	-0.19%
2024/09/19	1	131.00	11	132.95	134.00	-10	506	-1.98%
2024/09/18	1	130.50	2	130.50	131.00	-1	502	-0.20%
2024/09/16	4	134.38	8	135.94	132.50	-4	496	-0.81%
2024/09/13	119	139.06	34.4	137.33	136.00	84.6	486	17.40%	大買/
2024/09/12	28.3	138.00	26	139.69	143.00	2.3	461	0.50%
2024/09/11	18.2	133.74	18	134.19	135.50	0.2	428	0.05%
2024/09/10	3	130.67	8.1	132.55	131.00	-5.1	399	-1.27%
2024/09/09	0	0.00	8	122.44	123.50	-8	374	-2.13%
2024/09/06	17	128.59	12	128.38	125.00	5	372	1.34%
2024/09/05	5	127.30	6	126.50	127.50	-1	341	-0.29%
2024/09/04	4.1	115.88	8	116.44	116.00	-3.9	330	-1.19%
2024/09/03	3	122.00	3	122.50	124.50	0	324	0.00%
2024/09/02	5	126.10	6.2	126.79	126.00	-1.2	321	-0.37%
2024/08/30	3	124.67	8.1	124.06	125.00	-5.1	312	-1.63%
2024/08/29	4	116.50	9.2	117.57	117.50	-5.2	297	-1.75%
2024/08/27	1	117.00	2.2	118.40	118.50	-1.2	302	-0.40%
2024/08/26	12	118.00	4	118.75	119.00	8	302	2.64%
2024/08/22	3.2	121.76	3	122.67	120.00	0.2	301	0.05%
2024/08/21	1	119.50	3	123.01	121.00	-2	301	-0.68%
2024/08/20	1.3	121.04	3	118.83	119.00	-1.7	298	-0.57%
2024/08/19	8.1	122.49	0.1	122.50	121.00	8	307	2.60%
2024/08/16	4	118.77	4	119.25	121.50	0	315	0.01%
2024/08/15	9	117.44	8.1	117.81	118.50	1	306	0.31%
2024/08/14	19.1	117.03	21.2	116.84	116.00	-2.1	291	-0.72%
2024/08/13	8	110.00	16.3	110.20	111.00	-8.3	258	-3.20%
2024/08/12	0.1	101.00	0	0.00	101.00	0.1	239	0.04%
2024/08/09	3	99.10	1	101.00	99.30	2	240	0.83%
2024/08/08	0	0.00	4	99.38	100.00	-4	243	-1.64%
2024/08/07	3	95.37	3.2	99.47	97.80	-0.2	241	-0.09%
2024/08/06	39	92.07	13	93.36	94.70	26	235	11.02%
2024/08/05	2.4	85.70	1	85.80	86.40	1.4	226	0.60%
2024/08/02	0	94.00	0	0.00	92.70	0	221	0.02%
2024/08/01	1	93.00	2.2	93.29	94.30	-1.2	220	-0.52%
2024/07/31	1.1	90.34	1	90.60	91.30	0.1	219	0.02%
2024/07/30	0	0.00	3	89.30	92.00	-3	218	-1.37%
2024/07/29	6	87.93	0	0.00	88.00	6	215	2.78%
2024/07/26	8	89.41	7	89.44	89.10	1	217	0.46%
2024/07/23	18.6	92.33	0	0.00	91.50	18.6	210	8.82%
2024/07/22	1	97.51	0.5	95.80	95.50	0.5	184	0.28%
2024/07/19	1	99.81	0	100.50	100.50	1	173	0.59%
2024/07/18	1	101.50	0	0.00	101.50	1	170	0.59%
2024/07/17	0	0.00	0.2	103.00	103.00	-0.2	169	-0.13%
2024/07/16	1	105.00	2	105.00	105.00	-1	168	-0.59%
2024/07/15	1	105.50	2	106.00	105.50	-1	173	-0.58%
2024/07/12	2	107.00	2	107.00	106.00	0	174	0.00%
2024/07/11	0	0.00	4	107.00	106.50	-4	174	-2.29%
2024/07/08	0.1	107.50	0	0.00	105.50	0.1	181	0.03%
2024/07/05	1	110.00	0	0.00	110.00	1	179	0.56%
2024/07/03	4.1	111.50	1	110.50	110.50	3.1	179	1.69%
2024/07/02	1	112.00	1	111.50	111.50	0	181	0.00%
2024/06/26	1	113.00	0	0.00	111.50	1	185	0.54%
2024/06/21	1	113.00	0	0.00	114.00	1	190	0.53%
2024/06/20	0	113.00	0	0.00	113.00	0	190	0.01%
2024/06/18	0	0.00	1	113.50	114.50	-1	201	-0.50%
2024/06/14	0	0.00	0.1	112.00	111.50	-0.1	202	-0.05%
2024/06/13	0	113.50	0.1	114.50	114.50	0	201	-0.01%
2024/06/11	0	0.00	1.1	113.52	114.50	-1.1	200	-0.52%
2024/06/06	0	0.00	3	111.67	113.50	-3	204	-1.47%
2024/06/05	1	110.00	0	0.00	110.00	1	203	0.49%
2024/06/04	1	114.00	0	0.00	112.50	1	203	0.49%
2024/06/03	1	114.00	3	114.83	115.00	-2	205	-0.97%
2024/05/31	0.5	115.00	2	114.25	115.00	-1.5	206	-0.73%
2024/05/30	0	0.00	1	114.00	113.00	-1	205	-0.49%
2024/05/28	0	0.00	12	114.33	113.50	-12	209	-5.72%
2024/05/27	1	114.00	1	114.50	114.00	0	209	0.00%
2024/05/24	0	114.00	5.1	114.01	114.00	-5	206	-2.44%
2024/05/23	1	115.50	6	114.33	114.00	-5	205	-2.43%
2024/05/22	10.3	113.27	18.3	111.24	112.50	-8	195	-4.11%
2024/05/21	0	102.50	8	104.75	105.50	-8	180	-4.42%
2024/05/20	0	0.00	1	103.00	103.50	-1	182	-0.55%
2024/05/17	0	0.00	1.1	102.02	102.50	-1.1	189	-0.55%
2024/05/15	0.1	100.00	0	0.00	101.50	0.1	205	0.05%
2024/05/14	5	99.00	0	0.00	99.10	5	211	2.37%
2024/05/13	1.1	100.00	50	99.75	100.00	-49	207	-23.55%
2024/05/10	1.5	103.00	2	103.00	103.00	-0.5	207	-0.24%
2024/05/09	0	0.00	7	101.57	101.00	-7	208	-3.36%
2024/05/08	1	101.00	0	0.00	102.00	1	208	0.49%
2024/05/06	0	0.00	0.2	98.90	98.90	-0.2	210	-0.09%
2024/05/03	1	99.60	0	0.00	99.20	1	213	0.47%
2024/05/02	1	100.00	0	0.00	100.00	1	215	0.46%
2024/04/30	3	102.00	13	100.24	101.50	-10	217	-4.59%
2024/04/29	3	96.57	14	97.37	98.00	-11	215	-5.11%
2024/04/25	3	96.97	2	97.50	96.90	1	222	0.45%
2024/04/24	1.2	97.08	5	97.90	97.50	-3.8	224	-1.69%
2024/04/23	0	0.00	3	95.93	96.10	-3	232	-1.29%
2024/04/22	4.2	96.63	4.2	96.44	95.30	0	241	0.01%
2024/04/19	7.1	97.33	106	96.54	96.10	-98.9	240	-41.18%	大賣/
2024/04/18	2	100.00	0	0.00	100.00	2	234	0.85%
2024/04/17	2.1	100.27	0	0.00	100.50	2.1	237	0.87%
2024/04/16	6	100.67	1	101.00	100.00	5	237	2.11%
2024/04/15	1	103.50	0.2	104.50	104.00	0.8	237	0.34%
2024/04/12	22.1	104.55	15.3	105.17	103.50	6.9	236	2.90%
2024/04/11	10	106.00	0	0.00	106.00	10	234	4.26%
2024/04/10	47.1	106.37	2	107.00	107.00	45.1	234	19.26%
2024/04/09	1	106.50	0	0.00	106.50	1	232	0.43%
2024/04/08	6.2	106.49	0.4	106.13	106.50	5.8	232	2.49%
2024/04/03	24	107.06	0.7	107.24	107.50	23.3	230	10.12%
2024/04/02	8.1	108.69	0	0.00	107.50	8.1	230	3.52%
2024/04/01	34.1	108.57	8	108.56	109.50	26.1	230	11.34%
2024/03/29	2	105.50	2	106.00	106.00	0	228	0.00%
2024/03/26	1	105.00	0.3	105.50	104.50	0.7	225	0.31%
2024/03/25	0	106.00	4.2	106.36	106.00	-4.2	223	-1.86%
2024/03/22	5	107.50	1	106.50	107.00	4	223	1.79%
2024/03/21	1	106.00	5.1	104.89	106.50	-4.1	219	-1.86%
2024/03/20	4	102.13	0	0.00	101.50	4	212	1.88%
2024/03/19	3	103.50	0	0.00	103.50	3	208	1.44%
2024/03/18	0	103.00	0	0.00	103.00	0	207	0.01%
2024/03/15	0	104.00	0	0.00	103.50	0	208	0.01%
2024/03/14	1	101.50	12	102.17	104.50	-11	207	-5.29%
2024/03/13	15.3	105.20	2	104.25	103.50	13.3	205	6.45%
2024/03/12	1	107.00	1	107.00	107.00	0	197	0.00%
2024/03/11	1	108.50	0	0.00	107.50	1	197	0.51%
2024/03/08	3	108.17	0	0.00	107.50	3	198	1.54%
2024/03/07	0.1	109.00	20	109.00	110.00	-20	196	-10.15%
2024/03/06	12.2	111.70	0	0.00	109.50	12.2	194	6.28%
2024/03/05	4.1	112.51	0	0.00	112.50	4.1	191	2.12%
2024/03/04	8.1	113.06	0	0.00	113.50	8.1	188	4.26%
2024/03/01	22.1	113.68	0	0.00	113.00	22.1	185	11.86%
2024/02/29	21	113.98	1	114.50	114.50	20	183	10.90%
2024/02/27	0	114.50	0	0.00	113.00	0	182	0.02%
2024/02/26	10	113.50	10	114.00	114.50	0	182	0.00%
2024/02/23	1.2	112.65	0	0.00	112.50	1.2	181	0.65%
2024/02/22	2	113.50	0.5	113.80	114.00	1.5	181	0.83%
2024/02/21	1	113.50	0	0.00	114.00	1	179	0.56%
2024/02/20	1	114.04	1.3	116.14	114.00	-0.3	174	-0.17%
2024/02/19	11	114.36	1	114.00	115.50	10	165	6.03%
2024/02/16	1	110.50	2	111.00	111.00	-1	161	-0.62%
2024/02/15	3	109.67	3.1	110.62	110.00	-0.1	155	-0.09%
2024/02/02	2	106.25	0.1	108.50	107.50	2	148	1.32%
2024/01/31	0	107.00	0	0.00	105.50	0	161	0.01%
2024/01/30	1	106.50	1	107.00	105.50	0	162	0.00%
2024/01/29	1.1	106.50	0	0.00	106.00	1.1	160	0.69%
2024/01/26	7	106.50	7	107.50	106.00	0	158	0.00%
2024/01/25	3.1	106.18	4	106.50	106.00	-0.9	155	-0.58%
2024/01/24	3.1	106.51	1.3	106.50	106.50	1.8	156	1.12%
2024/01/23	5.2	106.99	5	106.90	107.00	0.2	160	0.12%
2024/01/22	4.2	106.77	1	107.00	106.50	3.2	159	1.98%
2024/01/19	5.2	108.42	2	108.50	108.00	3.2	155	2.06%
2024/01/18	3.2	110.00	1	109.50	109.00	2.2	152	1.41%
2024/01/17	8	110.88	5	110.90	110.50	3	150	1.99%
2024/01/16	5.5	113.96	0	0.00	113.50	5.5	142	3.81%
2024/01/15	0	0.00	1	117.50	116.50	-1	134	-0.74%
2024/01/12	3	118.33	3	117.50	117.50	0	136	0.00%
2024/01/11	4	118.63	3	119.50	119.50	1	137	0.73%
2024/01/10	0	0.00	1	121.00	118.50	-1	140	-0.71%
2024/01/09	1	120.50	2	120.50	120.50	-1	142	-0.70%
2024/01/08	3	124.17	0	0.00	124.00	3	139	2.15%
2024/01/05	0	0.00	1	126.50	125.50	-1	139	-0.72%
2024/01/04	3.1	126.66	0	0.00	126.00	3.1	140	2.17%
2024/01/03	1	128.00	1	128.50	128.00	0	143	0.00%
2023/12/28	1	129.00	0	0.00	129.00	1	142	0.70%
2023/12/25	0	0.00	3	128.67	128.50	-3	141	-2.11%
2023/12/22	1	127.00	0	0.00	127.00	1	143	0.70%
2023/12/21	3	128.67	0	0.00	128.00	3	142	2.11%
2023/12/19	1	130.00	1	129.50	129.50	0	141	0.00%
2023/12/18	0	0.00	1	130.50	130.50	-1	144	-0.69%
2023/12/15	2	130.50	2	131.25	131.00	0	146	0.00%
2023/12/14	2	130.75	2	131.25	131.00	0	146	0.00%
2023/12/13	1	130.50	1	132.00	131.00	0	147	0.00%
2023/12/12	1	131.50	1	130.50	130.50	0	149	0.00%
2023/12/11	2	132.50	1	133.00	133.00	1	150	0.66%
2023/12/08	0	0.00	0.2	135.00	134.50	-0.2	151	-0.13%
2023/12/06	1	135.50	1	136.00	136.00	0	159	0.00%
2023/12/05	0	0.00	1	136.50	137.50	-1	159	-0.63%
2023/12/04	3	135.83	1	134.50	134.50	2	158	1.27%
2023/12/01	4	133.75	2	134.00	134.00	2	163	1.23%
2023/11/30	2	134.75	2	135.25	135.00	0	173	0.00%
2023/11/29	4	136.13	3	135.00	135.00	1	172	0.58%
2023/11/28	0	0.00	1	136.50	137.00	-1	173	-0.58%
2023/11/24	3	135.67	1	134.00	134.00	2	174	1.15%
2023/11/22	1	136.00	7	136.29	136.50	-6	174	-3.43%
2023/11/21	1	133.00	0	133.50	134.50	1	175	0.57%
2023/11/16	1	133.00	1	134.00	133.50	0	177	0.00%
2023/11/15	1	132.00	2.1	132.08	134.50	-1.1	176	-0.61%
2023/11/10	0	0.00	1	129.50	129.00	-1	171	-0.58%
2023/11/08	4.1	128.92	4	128.13	131.50	0.1	168	0.05%
2023/11/07	0	0.00	1	123.00	124.00	-1	153	-0.65%
2023/11/06	0	0.00	1	122.50	122.00	-1	153	-0.65%
2023/11/02	2	120.75	1	120.00	120.50	1	168	0.59%
2023/10/31	2.3	116.28	0	0.00	114.00	2.3	167	1.35%
2023/10/30	2	120.50	0	0.00	118.00	2	164	1.21%
2023/10/26	1	123.00	1	122.00	122.00	0	165	0.00%
2023/10/24	0.1	123.00	0	0.00	122.50	0.1	170	0.06%
2023/10/23	1	123.50	0	0.00	123.00	1	169	0.59%
2023/10/19	2	126.50	0	0.00	126.00	2	174	1.14%
2023/10/18	2	126.00	2	127.00	129.00	0	176	0.00%
2023/10/17	4	130.88	0	0.00	129.00	4	174	2.29%
2023/10/16	1	133.00	0	0.00	132.00	1	181	0.55%
2023/10/13	1	135.50	0	0.00	134.50	1	190	0.52%
2023/10/12	1	136.50	0	0.00	136.50	1	200	0.50%
2023/10/11	0	0.00	1	138.50	138.00	-1	211	-0.47%
2023/10/03	1	137.00	2	137.50	136.50	-1	245	-0.41%
2023/10/02	1	138.00	1	138.50	138.50	0	254	0.00%
2023/09/27	1	135.50	0	0.00	135.00	1	269	0.37%
2023/09/20	0	0.00	1	139.00	139.00	-1	334	-0.30%
2023/09/15	1	138.00	0	0.00	139.00	1	397	0.25%
2023/09/14	0	0.00	1	140.00	139.50	-1	406	-0.25%
2023/09/13	2	141.75	2	142.25	141.00	0	408	0.00%
2023/09/12	4	140.38	1	141.50	141.50	3	414	0.72%
2023/09/11	2	140.00	1	141.50	141.50	1	414	0.24%
2023/09/08	1	137.00	2	138.50	138.50	-1	416	-0.24%
2023/09/06	7	138.43	2	137.75	138.00	5	446	1.12%
2023/09/05	1	141.50	8.1	139.95	143.00	-7.1	481	-1.47%
2023/09/01	0.1	133.50	1	133.50	133.50	-0.9	479	-0.19%
2023/08/31	3	134.33	1	135.00	134.50	2	483	0.41%
2023/08/28	1	132.00	2	131.25	130.50	-1	491	-0.20%
2023/08/25	0	0.00	1	133.50	133.50	-1	495	-0.20%
2023/08/22	0	0.00	1	133.50	132.50	-1	509	-0.20%
2023/08/17	0	0.00	4	134.75	135.50	-4	523	-0.76%
2023/08/16	0	0.00	29	133.05	133.00	-29	531	-5.46%
2023/08/15	2	131.75	6	132.50	132.50	-4	537	-0.74%
2023/08/14	0	0.00	3	132.00	132.00	-3	541	-0.55%
2023/08/10	3	130.83	0	0.00	133.00	3	549	0.55%
2023/08/09	0	0.00	41	132.67	132.50	-41	551	-7.44%
2023/08/08	10.3	133.93	8	134.13	133.00	2.3	552	0.41%
2023/08/07	0	0.00	3	138.83	140.00	-3	547	-0.55%
2023/08/04	0	0.00	1	138.50	138.50	-1	552	-0.18%
2023/08/02	8	136.44	1	137.00	135.50	7	565	1.24%
2023/08/01	16	138.00	0	0.00	137.00	16	562	2.85%
2023/07/31	5	141.10	2	141.25	139.00	3	561	0.53%
2023/07/28	1	137.00	5	137.20	139.50	-4	558	-0.72%
2023/07/27	1	137.50	2.3	137.72	137.00	-1.3	556	-0.22%
2023/07/26	1	139.00	0	0.00	138.00	1	555	0.18%
2023/07/25	1	137.00	2	138.00	138.50	-1	556	-0.18%
2023/07/24	4	137.25	4	139.50	139.00	0	555	0.00%
2023/07/21	6	138.25	1	140.00	138.50	5	553	0.90%
2023/07/20	10	138.25	2	139.50	139.00	8	556	1.44%
2023/07/19	10	139.95	3	140.50	139.50	7	557	1.26%
2023/07/18	8	143.75	0	0.00	143.50	8	556	1.44%
2023/07/17	20	148.00	19	149.66	146.50	1	549	0.18%
2023/07/14	5	143.30	28	143.75	144.00	-23	541	-4.25%
2023/07/13	33	148.42	3	148.67	149.50	30	533	5.62%
2023/07/12	2	147.00	7	146.79	146.50	-5	522	-0.96%
2023/07/11	3	149.50	0	0.00	148.50	3	522	0.57%
2023/07/10	6	151.00	6.2	148.86	148.50	-0.2	520	-0.03%
2023/07/07	3	155.00	1.4	154.62	154.00	1.6	511	0.31%
2023/07/06	7	158.36	1	158.50	159.50	6	509	1.18%
2023/07/05	2	157.25	3	160.00	159.50	-1	511	-0.20%
2023/07/04	9	161.00	13	161.65	159.50	-4	515	-0.78%
2023/07/03	6	159.33	5.1	160.07	160.50	0.9	508	0.18%
2023/06/30	0	0.00	2	159.25	158.00	-2	502	-0.40%
2023/06/29	9	158.22	4	158.00	158.50	5	495	1.02%
2023/06/28	5.5	155.91	4	156.38	156.00	1.5	512	0.30%
2023/06/27	3	153.33	19	153.58	154.50	-16	505	-3.17%
2023/06/26	14	152.43	9	153.44	153.00	5	493	1.01%
2023/06/21	7	150.57	21	150.21	152.00	-14	479	-2.92%
2023/06/20	1	144.50	3	146.67	147.50	-2	451	-0.44%
2023/06/19	0.1	145.00	0	0.00	145.00	0.1	446	0.02%
2023/06/16	4	145.38	1	146.50	146.50	3	450	0.67%
2023/06/15	1	143.50	1	144.00	144.50	0	460	0.00%
2023/06/14	1	146.50	4	144.88	145.00	-3	461	-0.65%
2023/06/13	1	145.50	66.1	144.92	146.50	-65.1	461	-14.12%
2023/06/12	17	144.32	24	144.13	142.50	-7	448	-1.56%
2023/06/09	49	141.47	36	144.01	144.50	13	442	2.94%
2023/06/08	2	133.50	5	134.00	135.50	-3	409	-0.73%
2023/06/07	0	0.00	1	135.50	136.00	-1	409	-0.24%
2023/06/06	1	135.00	0	0.00	132.50	1	409	0.24%
2023/06/05	1.1	136.10	2	136.00	135.50	-0.9	412	-0.23%
2023/06/02	0	0.00	1.1	133.52	133.00	-1.1	424	-0.25%
2023/06/01	2	133.75	0	0.00	133.50	2	424	0.47%
2023/05/31	8	132.63	8	133.13	133.50	0	425	0.00%
2023/05/30	2	132.00	0	0.00	132.50	2	424	0.47%
2023/05/29	2	129.50	2.3	129.68	129.00	-0.3	420	-0.06%
2023/05/26	2	129.25	0.6	129.50	129.50	1.4	415	0.34%
2023/05/25	6	131.83	0.3	131.00	130.50	5.8	412	1.40%
2023/05/22	0.1	134.00	0	0.00	134.00	0.1	410	0.02%
2023/05/19	8	131.44	0	0.00	130.50	8	407	1.96%
2023/05/18	11	133.27	0	0.00	132.50	11	402	2.73%
2023/05/17	0	0.00	2	131.50	132.00	-2	397	-0.50%
2023/05/15	1	129.00	0	0.00	129.50	1	393	0.25%
2023/05/11	7	129.07	1.3	128.80	129.50	5.8	387	1.48%
2023/05/10	3	132.33	3	132.67	133.50	0	386	0.00%
2023/05/09	17	132.59	4	132.63	132.50	13	381	3.41%
2023/05/03	4	138.63	0	0.00	139.00	4	382	1.05%
2023/05/02	12	139.38	0	0.00	139.00	12	388	3.09%
2023/04/28	1	139.00	0	0.00	140.00	1	396	0.25%
2023/04/26	2	134.75	2	136.00	137.00	0	395	0.00%
2023/04/25	1	136.50	1	136.50	136.00	0	393	0.00%
2023/04/24	1	136.00	0	0.00	139.50	1	388	0.26%
2023/04/21	13	137.62	4	136.88	136.50	9	385	2.34%
2023/04/19	1	141.00	1	141.00	141.00	0	380	0.00%
2023/04/18	0	0.00	2	144.00	142.50	-2	380	-0.53%
2023/04/17	1	143.00	66	143.08	143.50	-65	380	-17.08%
2023/04/14	2	142.75	18.5	143.90	143.00	-16.5	377	-4.37%
2023/04/13	30	142.82	0	0.00	143.00	30	375	8.00%
2023/04/12	1	141.50	1	143.00	143.00	0	375	0.00%
2023/04/11	0	0.00	2	142.50	143.50	-2	375	-0.53%
2023/04/10	6.2	140.71	2	141.25	141.50	4.2	375	1.12%
2023/04/07	4	141.88	1	142.00	142.00	3	368	0.81%
2023/04/06	4	142.75	1	144.50	143.00	3	361	0.83%
2023/03/31	1	145.50	1.2	144.79	144.50	-0.2	364	-0.05%
2023/03/30	3	144.67	7.8	144.88	145.50	-4.8	364	-1.32%
2023/03/29	20.3	142.75	10.5	143.71	145.00	9.8	364	2.67%
2023/03/28	2	147.00	2	147.00	146.50	0	344	0.00%
2023/03/27	1	148.00	0	0.00	149.50	1	341	0.29%
2023/03/24	4	149.50	1	150.50	149.50	3	344	0.87%
2023/03/23	2	148.00	2.1	148.01	148.00	-0.1	341	-0.01%
2023/03/22	1	150.00	8	149.00	150.00	-7	337	-2.07%
2023/03/21	2	145.00	2	145.50	146.00	0	332	0.00%
2023/03/20	5.3	143.90	17	144.06	144.50	-11.8	329	-3.57%
2023/03/17	2	146.25	1	147.50	148.00	1	317	0.31%
2023/03/16	3.2	146.39	0	146.50	146.50	3.2	319	1.00%
2023/03/15	1	146.51	0	0.00	148.50	1	322	0.31%
2023/03/14	0.1	147.64	0.1	146.50	146.50	0	335	-0.01%
2023/03/13	1.1	146.61	0.3	147.00	147.00	0.8	331	0.25%
2023/03/10	1.1	150.47	1	148.50	148.50	0.1	331	0.02%
2023/03/09	4	152.38	7	152.36	151.50	-3	336	-0.89%
2023/03/08	3	153.00	3	153.83	153.50	0	341	0.00%
2023/03/07	1	152.50	8	154.07	155.50	-7	339	-2.08%
2023/03/06	2.1	151.76	2	152.00	152.00	0.1	327	0.03%
2023/03/02	1	148.50	0	0.00	147.50	1	338	0.30%
2023/02/24	5.1	150.68	0	0.00	149.50	5.1	339	1.49%
2023/02/23	1	153.50	0	0.00	153.50	1	338	0.31%
2023/02/22	0.1	152.20	0	0.00	151.50	0.1	345	0.03%
2023/02/20	1	149.50	1	150.00	150.00	0	353	0.00%
2023/02/17	1	149.00	5	149.70	149.50	-4	357	-1.12%
2023/02/16	0	0.00	2	153.00	152.00	-2	360	-0.55%
2023/02/15	0	0.00	1	150.50	150.00	-1	378	-0.26%
2023/02/14	2	149.25	2	149.00	149.00	0	395	0.00%
2023/02/13	7	151.43	10.2	151.98	149.50	-3.2	448	-0.70%
2023/02/10	9	151.50	2.3	151.06	151.00	6.7	481	1.39%
2023/02/09	12	153.38	2.5	153.61	152.50	9.5	487	1.95%
2023/02/08	9.5	152.42	1	152.00	152.00	8.5	488	1.74%
2023/02/07	1	154.50	0	0.00	154.50	1	484	0.21%
2023/02/06	1	156.00	4	155.25	155.00	-3	488	-0.61%
2023/02/03	0	0.00	7	155.00	154.00	-7	487	-1.44%
2023/02/02	10	153.25	1	155.00	155.00	9	484	1.86%
2023/02/01	15	153.90	3	154.33	153.00	12	483	2.48%
2023/01/31	8	152.81	7	153.50	152.50	1	485	0.21%
2023/01/30	19	150.55	9	150.67	150.00	10	483	2.07%
2023/01/16	1	144.50	1	143.50	143.50	0	496	0.00%
2023/01/13	0	0.00	2	144.50	145.00	-2	503	-0.40%
2023/01/11	0	0.00	2.5	144.50	143.50	-2.5	555	-0.45%
2023/01/10	0.1	145.50	0	0.00	144.00	0.1	570	0.02%
2023/01/09	16	145.59	10	145.45	145.00	6	582	1.03%
2023/01/06	3	144.33	1	145.00	145.00	2	591	0.34%
2023/01/05	11	145.91	4	147.38	145.00	7	602	1.16%
2023/01/04	2	148.53	0	0.00	147.00	2	621	0.33%
2023/01/03	18	150.94	1	150.00	150.00	17	653	2.60%
2022/12/30	6	148.42	2	148.00	149.00	4	671	0.60%
2022/12/29	1	143.50	0	0.00	146.00	1	682	0.15%
2022/12/28	4	144.63	3	146.00	146.00	1	713	0.14%
2022/12/27	3	147.51	0	0.00	148.00	3	771	0.40%
2022/12/26	0	0.00	6	145.00	147.00	-6	782	-0.77%
2022/12/23	1	143.50	1	144.50	146.00	0	799	0.00%
2022/12/22	1	146.00	1	146.50	147.00	0	830	0.00%
2022/12/21	2	145.25	3	143.67	144.50	-1	835	-0.12%
2022/12/20	2	147.25	1	145.50	145.50	1	848	0.12%
2022/12/19	1	150.00	4	150.50	149.50	-3	853	-0.35%
2022/12/16	1	152.50	0	0.00	151.50	1	859	0.12%
2022/12/14	2	153.25	1	154.00	153.00	1	872	0.11%
2022/12/13	3	153.00	0	0.00	152.50	3	878	0.34%
2022/12/12	0.1	155.50	1	155.00	154.00	-0.9	904	-0.10%
2022/12/09	3	154.67	1	154.50	153.50	2	923	0.22%
2022/12/08	4.1	154.14	4	155.50	155.50	0.1	947	0.01%
2022/12/07	3	153.34	2	154.00	153.00	1	971	0.10%
2022/12/06	21	158.90	7	157.64	156.00	14	1,008	1.39%
2022/12/05	8	163.06	2.5	163.38	163.50	5.5	1,030	0.53%
2022/12/02	10	162.15	3	162.00	161.50	7	1,098	0.64%
2022/12/01	3	162.50	3	162.67	161.00	0	1,167	0.00%
2022/11/30	3.2	160.25	7	161.93	162.50	-3.9	1,203	-0.32%
2022/11/29	7.1	157.73	2	158.25	158.00	5.1	1,204	0.42%
2022/11/28	3	159.67	6	159.50	159.50	-3	1,208	-0.25%
2022/11/25	4.3	160.67	4	161.38	159.50	0.3	1,212	0.02%
2022/11/24	5	159.10	2	159.75	159.00	3	1,218	0.25%
2022/11/23	2	156.00	2	156.00	155.50	0	1,214	0.00%
2022/11/22	7	156.14	4	155.25	155.00	3	1,221	0.25%
2022/11/21	1	157.50	1	158.50	158.00	0	1,226	0.00%
2022/11/18	9	158.33	4	156.88	156.50	5	1,252	0.40%
2022/11/17	2.8	160.41	24.3	160.40	159.00	-21.5	1,254	-1.71%
2022/11/16	11	157.68	4	156.88	156.50	7	1,258	0.55%
2022/11/15	7	156.21	9	158.17	158.50	-2	1,272	-0.16%
2022/11/14	21.3	157.43	7	157.14	157.00	14.3	1,311	1.09%
2022/11/11	11	161.82	18	158.28	157.00	-7	1,313	-0.53%
2022/11/10	22.1	160.96	14	156.89	157.50	8.1	1,311	0.62%
2022/11/09	32.1	159.82	44	160.69	159.50	-11.9	1,316	-0.90%
2022/11/08	19	152.47	18	153.97	150.50	1	1,281	0.08%
2022/11/07	5	150.50	2	148.25	148.50	3	1,260	0.24%
2022/11/04	1	149.50	0	0.00	150.50	1	1,277	0.08%
2022/11/03	4.1	148.89	3	149.00	149.50	1.1	1,325	0.08%
2022/11/02	7.1	150.93	2	152.00	149.50	5.1	1,387	0.36%
2022/11/01	2.1	149.99	3	149.67	149.50	-1	1,430	-0.07%
2022/10/28	0	0.00	1	149.00	145.50	-1	1,438	-0.07%
2022/10/27	1	150.00	0	0.00	150.00	1	1,447	0.07%
2022/10/24	1	150.50	1	151.00	150.00	0	1,497	0.00%
2022/10/20	3	146.00	5	146.30	147.00	-2	1,525	-0.13%
2022/10/19	18	153.53	14	152.96	151.50	4	1,521	0.26%
2022/10/18	11.3	143.74	12	143.50	144.50	-0.8	1,508	-0.05%
2022/10/17	1.3	140.48	1	137.08	144.50	0.2	1,515	0.02%
2022/10/14	0	143.00	1	144.00	141.00	-1	1,515	-0.07%
2022/10/13	11.4	142.24	17	142.03	140.00	-5.6	1,518	-0.37%
2022/10/12	12.3	147.73	11	149.00	146.50	1.3	1,512	0.09%
2022/10/11	8.4	152.58	27	153.33	151.50	-18.6	1,501	-1.24%
2022/10/07	9.2	166.38	9	168.50	164.50	0.2	1,480	0.01%
2022/10/06	13.1	170.81	1	175.50	170.50	12.1	1,479	0.81%
2022/10/05	12.2	175.06	1.2	176.33	172.50	11	1,512	0.73%
2022/10/04	25.2	175.11	33.1	176.13	175.50	-7.9	1,498	-0.53%
2022/10/03	16	170.72	24	168.83	168.50	-8	1,505	-0.53%
2022/09/30	14.1	169.45	4	164.88	171.50	10.1	1,563	0.65%
2022/09/29	21	170.14	26.1	170.81	171.00	-5.1	1,552	-0.33%
2022/09/28	1	162.54	47	161.22	160.50	-46	1,542	-2.98%
2022/09/27	49.1	164.43	11	161.50	165.50	38.1	1,561	2.44%
2022/09/26	20	161.38	14	161.29	158.50	6	1,558	0.39%
2022/09/23	23	167.98	23	167.02	164.50	0	1,559	0.00%
2022/09/22	11	169.50	5	169.80	169.50	6	1,573	0.38%
2022/09/21	6	170.00	8	171.06	171.00	-2	1,584	-0.13%
2022/09/20	4	169.50	4	169.38	169.00	0	1,597	0.00%
2022/09/19	2	172.50	8	173.63	171.50	-6	1,636	-0.37%
2022/09/16	15	175.40	11	173.77	171.00	4	1,686	0.24%
2022/09/15	2	173.50	77.3	175.21	174.50	-75.3	1,698	-4.43%
2022/09/14	16	173.09	30.1	173.74	174.50	-14.1	1,693	-0.83%
2022/09/13	71	169.23	34	170.34	172.50	37	1,677	2.21%
2022/09/12	92.3	169.93	77	169.48	170.50	15.3	1,658	0.92%
2022/09/08	64.1	167.70	32	167.05	169.00	32.1	1,640	1.96%
2022/09/07	74	163.10	51.3	162.72	163.50	22.7	1,586	1.43%
2022/09/06	28.1	155.93	21	156.29	154.00	7.1	1,528	0.46%
2022/09/05	2	152.47	2	151.00	150.00	0	1,508	0.00%
2022/09/02	3	153.33	0	0.00	152.50	3	1,507	0.20%
2022/09/01	5	155.40	3	157.17	154.50	2	1,505	0.13%
2022/08/31	10	159.25	49	158.13	158.00	-39	1,507	-2.59%
2022/08/30	7	156.14	1	157.50	156.50	6	1,505	0.40%
2022/08/29	36	155.81	2.6	155.51	156.00	33.4	1,513	2.21%
2022/08/26	16	161.69	4	162.13	160.50	12	1,523	0.79%
2022/08/25	7	162.14	55	164.45	161.50	-48	1,559	-3.08%
2022/08/24	4	158.75	2	161.50	159.00	2	1,555	0.13%
2022/08/23	8	161.19	8	162.31	161.00	0	1,561	0.00%
2022/08/22	1	159.50	3	159.00	159.50	-2	1,590	-0.13%
2022/08/19	4	160.13	13.2	159.40	161.00	-9.2	1,606	-0.57%
2022/08/18	8	153.56	2	151.00	153.50	6	1,592	0.38%
2022/08/17	4.1	151.89	12	152.63	153.00	-8	1,628	-0.49%
2022/08/16	7	155.14	5	155.90	154.00	2	1,689	0.12%
2022/08/15	10.2	157.26	15	157.77	156.50	-4.9	1,707	-0.28%
2022/08/12	10.5	161.55	11	163.32	161.50	-0.5	1,726	-0.03%
2022/08/11	36	162.29	43	164.06	161.00	-7	1,726	-0.40%
2022/08/10	32	163.94	25	163.96	162.50	7	1,712	0.41%
2022/08/09	36.1	161.28	39	160.91	162.50	-2.9	1,664	-0.17%
2022/08/08	25.1	146.19	21.5	146.35	153.50	3.6	1,603	0.22%
2022/08/05	14.1	160.12	0	0.00	159.50	14.1	1,558	0.90%
2022/08/04	9	160.44	0	0.00	161.00	9	1,553	0.58%
2022/08/03	2.1	164.57	3	163.97	160.50	-0.9	1,549	-0.06%
2022/08/02	3.2	164.22	2	164.00	164.50	1.2	1,539	0.08%
2022/08/01	9.5	171.95	0	0.00	169.00	9.5	1,534	0.62%
2022/07/29	9	174.72	45	174.94	173.00	-36	1,514	-2.38%
2022/07/28	17	170.21	27	171.15	169.50	-10	1,478	-0.68%
2022/07/27	5.1	164.46	0	0.00	164.00	5.1	1,436	0.35%
2022/07/26	2.2	167.42	1.2	165.83	164.50	1.1	1,428	0.07%
2022/07/25	20	169.53	17	170.47	169.50	3	1,422	0.21%
2022/07/22	7	167.07	6	167.08	167.50	1	1,401	0.07%
2022/07/21	6.1	164.56	6	167.33	163.00	0.1	1,381	0.00%
2022/07/20	8.1	166.56	10	167.70	164.50	-1.9	1,366	-0.14%
2022/07/19	1.1	165.47	0	0.00	165.00	1.1	1,353	0.08%
2022/07/18	1	162.50	2	162.50	163.50	-1	1,346	-0.07%
2022/07/15	9	162.22	5	163.10	162.50	4	1,336	0.30%
2022/07/14	12	164.92	11	164.55	165.00	1	1,326	0.08%
2022/07/13	32.5	171.83	27	171.44	165.00	5.5	1,309	0.42%
2022/07/12	7.1	168.14	6	167.91	166.50	1.1	1,264	0.09%
2022/07/11	17.2	171.65	17	172.47	172.50	0.2	1,253	0.02%
2022/07/08	29	169.36	39.1	168.49	172.00	-10.1	1,198	-0.84%
2022/07/07	5.1	157.02	1	158.00	157.00	4.1	1,134	0.36%
2022/07/06	11	160.05	13.2	157.76	154.00	-2.2	1,126	-0.19%
2022/07/05	27.2	160.44	23	159.83	159.50	4.1	1,102	0.37%
2022/07/04	3.1	154.11	3	155.33	154.50	0.1	1,076	0.01%
2022/07/01	4.1	154.89	5	149.40	148.50	-0.9	1,065	-0.08%
2022/06/30	11	154.95	4.8	153.12	153.00	6.2	1,051	0.59%
2022/06/29	15.7	159.94	10	160.20	163.00	5.7	1,031	0.55%
2022/06/28	8.2	160.82	4	163.50	161.00	4.2	1,016	0.41%
2022/06/27	19	165.87	31	166.68	168.00	-12	1,007	-1.19%
2022/06/24	40.2	161.68	37	161.62	164.00	3.2	970	0.33%
2022/06/23	18	156.94	20	157.50	160.00	-2	893	-0.22%
2022/06/22	11	155.41	3	155.33	153.50	8	859	0.93%
2022/06/21	6	153.33	5	152.40	155.00	1	839	0.12%
2022/06/20	6	154.50	5	149.70	146.00	1	834	0.12%
2022/06/17	6	152.42	10	152.40	154.00	-4	810	-0.49%
2022/06/16	7	156.36	10	155.15	150.50	-3	788	-0.38%
2022/06/15	8	154.13	9	154.11	154.00	-1	770	-0.13%
2022/06/14	12	149.42	7	151.36	154.50	5	753	0.66%
2022/06/13	1	143.00	2	147.00	146.00	-1	732	-0.14%
2022/06/10	6.2	145.65	1.5	145.37	147.00	4.7	726	0.65%
2022/06/09	2.1	146.76	5	146.50	146.50	-2.9	723	-0.40%
2022/06/08	8	148.38	2	146.50	146.50	6	715	0.84%
2022/06/07	1	149.50	1	150.49	151.00	0	708	0.00%
2022/06/06	3	149.00	3.3	149.51	148.00	-0.3	701	-0.05%
2022/06/02	21	158.90	22	157.87	154.50	-1	687	-0.15%
2022/06/01	4	155.88	4.1	155.51	155.50	-0.1	644	-0.01%
2022/05/31	3	157.17	17	156.56	154.00	-14	620	-2.26%
2022/05/30	28	157.50	25	158.82	160.00	3	604	0.50%
2022/05/27	22	154.16	39.1	153.17	154.50	-17.1	559	-3.05%
2022/05/26	11	151.68	7	150.57	150.00	4	526	0.76%
2022/05/25	22	151.52	26	152.27	155.00	-4	495	-0.81%
2022/05/24	40.2	153.72	33	153.02	150.00	7.2	451	1.59%
2022/05/23	6	148.50	10	149.15	147.00	-4	374	-1.07%
2022/05/20	21	147.12	37	146.01	147.00	-16	337	-4.75%
2022/05/19	10	135.55	6	138.50	137.50	4	298	1.34%
2022/05/18	2	135.50	0	0.00	135.00	2	283	0.71%
2022/05/17	1	127.00	1	128.50	129.00	0	276	0.00%
2022/05/16	0	0.00	2	126.75	127.50	-2	277	-0.72%
2022/05/13	2	124.25	1	125.50	125.50	1	275	0.36%
2022/05/12	1	123.00	2	124.00	123.50	-1	274	-0.36%
2022/05/11	1	125.50	0	0.00	125.00	1	277	0.36%
2022/05/06	1	127.50	1	126.50	128.50	0	289	0.00%
2022/05/05	1	133.50	0	0.00	131.50	1	287	0.35%
2022/05/04	0	0.00	2	127.00	128.50	-2	286	-0.70%
2022/04/29	1	123.50	1	125.00	125.00	0	287	0.00%
2022/04/28	1	122.00	2	123.00	123.50	-1	284	-0.35%
2022/04/27	2	124.00	1	124.00	124.50	1	285	0.35%
2022/04/26	0.2	133.50	1	131.00	131.00	-0.8	281	-0.27%
2022/04/22	0	141.00	0	0.00	140.00	0	287	0.01%
2022/04/21	0	0.00	1	143.50	143.00	-1	292	-0.34%
2022/04/20	0	141.50	1	142.00	142.50	-1	295	-0.34%
2022/04/19	2	141.75	0	0.00	141.00	2	296	0.67%
2022/04/18	0	0.00	2	143.25	144.00	-2	294	-0.68%
2022/04/15	0	0.00	3	147.00	144.00	-3	294	-1.02%
2022/04/14	2	147.00	8	145.44	146.50	-6	287	-2.08%
2022/04/13	1	140.00	1	137.50	139.50	0	273	0.00%
2022/04/12	5	133.80	0	0.00	132.50	5	266	1.88%
2022/04/11	3	136.83	2	138.00	135.00	1	262	0.38%
2022/04/08	7	139.86	0	0.00	140.50	7	256	2.73%
2022/04/07	1	142.50	2	142.50	141.00	-1	250	-0.39%
2022/04/01	0	0.00	1	147.50	148.50	-1	243	-0.41%
2022/03/31	3	150.33	2	149.75	149.50	1	240	0.42%
2022/03/30	10	156.00	3.1	156.66	156.00	7	235	2.95%
2022/03/29	3	147.17	3	146.00	148.00	0	219	0.00%
2022/03/28	0	0.00	1	142.50	143.50	-1	209	-0.48%
2022/03/25	1	145.50	0	0.00	144.50	1	208	0.48%
2022/03/24	1	144.00	1	144.50	144.00	0	206	0.00%
2022/03/23	2	148.00	6	149.42	146.50	-4	201	-1.98%
2022/03/22	0.1	150.00	0	0.00	148.50	0.1	194	0.03%
2022/03/21	6.1	150.00	5	149.30	149.00	1.1	192	0.55%
2022/03/18	5	145.90	1	147.00	147.00	4	193	2.06%
2022/03/17	1	144.00	0	0.00	144.50	1	193	0.52%
2022/03/16	5	141.10	0	0.00	141.50	5	191	2.61%
2022/03/15	0.2	146.00	0	0.00	141.50	0.2	189	0.08%
2022/03/14	1	146.50	0	0.00	146.00	1	187	0.53%
2022/03/11	0	0.00	1	151.00	148.50	-1	188	-0.53%
2022/03/10	1	150.00	2	152.00	150.00	-1	186	-0.54%
2022/03/09	6	151.00	2	150.50	151.00	4	181	2.21%
2022/03/08	10	148.85	1	148.00	149.00	9	177	5.06%
2022/03/07	1	155.00	0	0.00	154.00	1	173	0.58%
2022/03/03	1	161.00	1.2	162.17	161.50	-0.2	179	-0.11%
2022/03/02	1	161.00	1	162.00	162.00	0	185	0.00%
2022/03/01	0	0.00	1	162.50	163.00	-1	186	-0.54%
2022/02/25	1	160.50	1	162.50	160.50	0	191	0.00%
2022/02/24	1	161.50	1	161.00	160.50	0	194	0.00%
2022/02/23	3	164.33	2	164.25	165.00	1	202	0.49%
2022/02/22	5	161.50	0	0.00	161.50	5	210	2.37%
2022/02/21	1	164.00	0	0.00	165.50	1	238	0.42%
2022/02/18	0	0.00	1	163.50	163.50	-1	266	-0.38%
2022/02/17	1.2	165.08	1	163.50	163.50	0.2	272	0.07%
2022/02/16	2	166.50	2	167.75	165.50	0	270	0.00%
2022/02/15	0	0.00	1	163.50	162.00	-1	268	-0.37%
2022/02/14	19	162.26	0	0.00	160.50	19	269	7.04%
2022/02/11	33.1	167.68	4	166.88	167.50	29.1	267	10.86%
2022/02/10	4	170.37	5	172.40	168.00	-1	267	-0.37%
2022/02/09	2	160.50	0	0.00	161.50	2	254	0.79%
2022/02/08	1.1	162.00	2	162.00	163.00	-0.9	254	-0.35%
2022/02/07	1	156.00	0	0.00	157.50	1	252	0.40%
2022/01/25	0	0.00	1	153.00	152.00	-1	260	-0.38%
2022/01/24	1	151.50	0	0.00	156.00	1	264	0.38%
2022/01/21	0	0.00	1	155.50	156.00	-1	265	-0.38%
2022/01/20	1	157.00	0	0.00	157.50	1	270	0.37%
2022/01/18	1	159.09	72	160.83	159.00	-71	360	-19.67%
2022/01/17	3	158.17	0	0.00	159.50	3	357	0.84%
2022/01/14	68	159.00	0	0.00	159.00	68	356	19.06%
2022/01/13	2	163.50	0	0.00	162.00	2	361	0.55%
2022/01/12	2	165.50	2	166.50	164.50	0	365	0.00%
2022/01/11	0	0.00	1	168.00	168.00	-1	371	-0.27%
2022/01/07	1	174.50	1	171.00	170.00	0	371	0.00%
2022/01/06	1.1	175.32	1	176.50	176.00	0.1	373	0.03%
2022/01/05	1	177.50	0	0.00	177.00	1	374	0.27%
2022/01/04	0.1	181.50	0	0.00	179.00	0.1	374	0.01%
2021/12/30	1	181.00	1	181.50	181.00	0	375	0.00%
2021/12/29	0.1	180.50	1	180.50	180.00	-1	375	-0.25%
2021/12/27	0	0.00	3	181.50	179.00	-3	381	-0.79%
2021/12/21	2	175.00	0	0.00	176.00	2	392	0.51%
2021/12/20	1	176.50	0	176.00	176.50	1	392	0.25%
2021/12/17	3.1	175.94	0	0.00	176.00	3.1	394	0.79%
2021/12/16	0	0.00	1	179.00	179.00	-1	400	-0.25%
2021/12/15	4	176.13	0	0.00	176.00	4	407	0.98%
2021/12/14	4.1	176.12	2	175.99	176.00	2.1	411	0.50%
2021/12/09	0	0.00	1	181.50	182.00	-1	467	-0.21%
2021/12/08	4.1	181.48	8	181.06	181.00	-3.9	466	-0.85%
2021/12/07	1	178.50	1	183.00	178.00	0	463	0.00%
2021/12/06	1	175.00	7	175.86	175.00	-6	460	-1.30%
2021/12/03	2	175.00	2	178.48	177.00	0	461	0.00%
2021/12/02	1	176.00	2	175.25	175.00	-1	464	-0.22%
2021/12/01	3	177.00	0.1	178.00	177.50	3	466	0.63%
2021/11/30	10	180.35	0	0.00	181.00	10	472	2.11%
2021/11/29	2	177.25	5	180.50	181.00	-3	484	-0.62%
2021/11/26	4	179.75	1	182.00	178.00	3	486	0.62%
2021/11/24	4	183.00	6	185.08	185.00	-2	480	-0.42%
2021/11/23	1	185.00	2	186.50	184.00	-1	475	-0.21%
2021/11/22	7	188.93	6.2	187.95	188.00	0.8	473	0.17%
2021/11/19	3	187.33	9.2	188.32	188.50	-6.2	466	-1.33%
2021/11/18	20	187.48	198	186.25	188.50	-178	457	-38.90%	大賣/鉅額交易
2021/11/17	14	182.32	23.8	182.65	185.00	-9.8	435	-2.25%
2021/11/16	1	177.00	2	179.25	176.00	-1	415	-0.24%
2021/11/15	1	173.00	1	174.50	175.00	0	410	0.00%
2021/11/12	1	171.50	1	172.00	171.50	0	409	0.00%
2021/11/10	0	0.00	1	171.50	173.50	-1	411	-0.24%
2021/11/09	2	171.50	3	171.83	172.00	-1	414	-0.23%
2021/11/05	0	0.00	1	171.00	172.00	-1	413	-0.24%
2021/11/04	2	174.50	7	172.79	171.00	-5	413	-1.21%
2021/11/03	0	0.00	1	172.50	173.50	-1	418	-0.24%
2021/11/02	12.3	175.41	3	176.67	174.00	9.3	417	2.23%
2021/11/01	57.3	177.87	7	177.29	176.50	50.3	414	12.15%
2021/10/29	9	175.56	4	176.13	176.00	5	411	1.22%
2021/10/28	2	175.25	5	175.60	175.50	-3	407	-0.74%
2021/10/27	36	180.06	38.5	180.57	177.50	-2.4	401	-0.61%
2021/10/26	84	173.26	20.5	177.89	175.50	63.5	355	17.86%
2021/10/25	3	167.00	1	168.00	167.50	2	307	0.65%
2021/10/22	11	168.09	2	168.00	167.50	9	311	2.89%
2021/10/21	18	163.53	5	165.70	168.00	13	309	4.20%
2021/10/20	3	163.67	2	164.00	164.00	1	303	0.33%
2021/10/19	0	159.39	2	158.00	160.00	-2	297	-0.66%
2021/10/18	1	152.00	0	154.00	152.50	1	291	0.34%
2021/10/15	0	0.00	1	157.00	154.50	-1	292	-0.34%
2021/10/14	2	154.00	1	155.50	154.50	1	293	0.34%
2021/10/13	1	152.50	1	156.00	151.50	0	294	0.00%
2021/10/12	17	154.15	0	0.00	153.00	17	294	5.77%
2021/10/08	0	0.00	2	155.50	155.00	-2	296	-0.68%
2021/10/07	2	152.75	1	152.50	153.50	1	298	0.34%
2021/10/06	1	150.50	0	0.00	151.00	1	314	0.32%
2021/10/04	1	151.00	2	153.00	150.50	-1	320	-0.31%
2021/10/01	5.2	151.17	0	0.00	151.00	5.2	319	1.63%
2021/09/29	1.3	158.00	4	156.13	156.00	-2.7	340	-0.79%
2021/09/28	0.3	163.27	1	162.50	160.50	-0.7	357	-0.20%
2021/09/24	3	164.00	0	0.00	164.00	3	363	0.83%
2021/09/22	1.7	159.79	0	0.00	160.00	1.7	374	0.44%
2021/09/16	0	0.00	1	170.00	167.00	-1	416	-0.24%
2021/09/15	18	173.28	18	173.33	171.50	0	454	0.00%
2021/09/14	11.1	169.08	7	169.29	166.00	4.1	443	0.92%
2021/09/08	0	160.00	0	0.00	158.00	0	452	0.00%
2021/09/07	6	158.67	6	160.33	160.00	0	451	0.00%
2021/09/06	1	165.00	0	0.00	163.50	1	449	0.22%
2021/09/03	1	162.50	0	0.00	168.00	1	447	0.22%
2021/09/02	14	162.54	16	163.44	162.50	-2	441	-0.45%
2021/09/01	1.1	161.55	2	160.00	161.00	-0.9	428	-0.21%
2021/08/31	1	153.00	0	0.00	153.00	1	421	0.24%
2021/08/30	1	155.50	0	0.00	154.00	1	421	0.24%
2021/08/27	0	0.00	1	155.50	155.00	-1	421	-0.24%
2021/08/26	1	158.00	0	159.00	157.50	1	420	0.23%
2021/08/25	2	159.25	1	160.00	159.00	1	420	0.24%
2021/08/24	1	154.00	0	0.00	154.00	1	423	0.24%
2021/08/23	1	152.00	0	0.00	152.00	1	424	0.24%
2021/08/20	4	152.63	2	153.25	152.00	2	418	0.48%
2021/08/19	0	0.00	1	157.50	157.50	-1	411	-0.24%
2021/08/18	1	159.00	1	161.50	162.50	0	413	0.00%
2021/08/16	1	160.00	9	158.33	160.50	-8	416	-1.92%
2021/08/13	3	166.17	1	165.50	164.00	2	425	0.47%
2021/08/11	3	170.00	0	0.00	168.00	3	434	0.69%
2021/08/10	2	169.00	0	0.00	168.50	2	439	0.46%
2021/08/09	6	169.25	2	170.50	168.00	4	443	0.90%
2021/08/06	0	0.00	1	172.00	171.50	-1	440	-0.23%
2021/08/05	3	172.50	0	0.00	171.50	3	448	0.67%
2021/08/04	1	173.00	0	0.00	172.50	1	459	0.22%
2021/08/02	3	173.50	0	0.00	173.50	3	478	0.63%
2021/07/29	7	174.86	1.5	175.63	176.00	5.5	479	1.15%
2021/07/28	2	171.00	0.4	173.50	173.50	1.6	487	0.34%
2021/07/27	1	178.50	2	179.00	177.50	-1	497	-0.20%
2021/07/26	2.4	180.90	0	0.00	179.00	2.4	501	0.47%
2021/07/23	1	182.00	15	183.80	182.00	-14	500	-2.80%
2021/07/22	12	181.00	0	0.00	181.00	12	502	2.39%
2021/07/20	0	0.00	1	179.00	179.00	-1	508	-0.20%
2021/07/19	4	181.75	1	182.00	182.00	3	510	0.59%
2021/07/16	0	0.00	21	185.14	185.00	-21	513	-4.09%
2021/07/15	22	183.77	6	184.33	184.50	16	517	3.09%
2021/07/14	1	185.00	5	185.00	185.50	-4	520	-0.77%
2021/07/13	18	188.30	9	190.56	183.00	9	519	1.74%
2021/07/12	1	185.49	1	185.50	185.00	0	509	0.00%
2021/07/09	3	185.00	2	186.00	184.50	1	510	0.20%
2021/07/07	6	186.42	4	187.88	187.50	2	529	0.38%
2021/07/06	17	194.47	8	192.06	191.50	9	531	1.69%
2021/07/05	17	196.62	10	196.90	197.00	7	550	1.27%
2021/07/02	2	188.00	4	189.75	189.00	-2	590	-0.34%
2021/07/01	1	187.00	0	0.00	186.00	1	594	0.17%
2021/06/30	4	189.00	4	190.75	189.00	0	597	0.00%
2021/06/29	2	192.25	3	194.50	192.50	-1	593	-0.17%
2021/06/28	2	191.50	5	192.01	193.50	-3	589	-0.51%
2021/06/25	12.3	192.37	24	192.63	192.00	-11.7	579	-2.02%
2021/06/24	40.2	190.30	38	187.17	184.50	2.2	558	0.39%
2021/06/23	18	185.50	10	185.50	185.50	8	522	1.53%
2021/06/22	1	183.50	4	182.13	179.00	-3	524	-0.57%
2021/06/21	2.1	179.29	3	181.00	180.50	-0.9	567	-0.16%
2021/06/18	11	181.73	12.1	181.67	181.50	-1.1	582	-0.19%
2021/06/17	0	175.00	1	176.00	176.00	-1	569	-0.17%
2021/06/16	0	0.00	5.1	176.08	174.50	-5.1	571	-0.88%
2021/06/15	1	173.50	1	174.00	173.50	0	574	0.00%
2021/06/11	0	0.00	1	177.50	175.00	-1	577	-0.17%
2021/06/10	1	176.50	3	176.83	176.50	-2	585	-0.34%
2021/06/09	1	174.50	3	174.50	174.50	-2	584	-0.34%
2021/06/07	2	170.50	0	0.00	170.00	2	612	0.33%
2021/06/03	6	171.50	0	0.00	171.50	6	628	0.95%
2021/06/02	1	175.00	0	0.00	173.50	1	632	0.16%
2021/06/01	1	172.00	6	174.50	175.00	-5	638	-0.78%
2021/05/31	1	170.50	0	0.00	170.50	1	641	0.16%
2021/05/28	0	0.00	1	173.50	172.50	-1	655	-0.15%
2021/05/27	0	0.00	5	169.00	173.50	-5	663	-0.75%
2021/05/26	4	170.88	3	169.17	169.00	1	686	0.15%
2021/05/25	2	173.00	2	171.50	171.50	0	763	0.00%
2021/05/24	2	172.50	0	0.00	172.50	2	782	0.26%
2021/05/21	2	174.75	6.1	170.21	172.50	-4.1	794	-0.51%
2021/05/20	0	0.00	1	161.00	161.00	-1	793	-0.13%
2021/05/19	3	160.67	5	165.30	161.00	-2	801	-0.25%
2021/05/18	2.1	154.04	1	156.00	156.00	1.1	800	0.13%
2021/05/17	2	149.75	2	151.75	150.50	0	813	0.00%
2021/05/14	1	160.50	4	160.75	160.50	-3	831	-0.36%
2021/05/13	5	156.00	13	156.73	159.00	-8	832	-0.96%
2021/05/12	5	158.60	10	156.40	156.50	-5	830	-0.60%
2021/05/11	9	170.72	7	167.43	167.00	2	830	0.24%
2021/05/10	0	0.00	1	176.00	176.50	-1	818	-0.12%
2021/05/07	0	0.00	6	174.33	176.00	-6	828	-0.72%
2021/05/06	0	173.00	4	172.00	172.00	-4	886	-0.45%
2021/05/05	2.1	174.50	0	0.00	170.50	2.1	932	0.23%
2021/05/04	3	177.67	18	177.69	178.50	-15	935	-1.60%
2021/05/03	2	176.75	4	173.50	173.00	-2	938	-0.21%
2021/04/29	6	178.00	4	179.00	178.50	2	941	0.21%
2021/04/28	7	179.00	0	0.00	178.50	7	945	0.74%
2021/04/27	2	178.75	0.1	180.00	179.50	1.9	958	0.20%
2021/04/26	3	179.50	0	0.00	178.50	3	970	0.31%
2021/04/23	4	179.01	11	182.22	179.50	-7	973	-0.72%
2021/04/22	4	180.13	4	180.88	178.50	0	982	0.00%
2021/04/21	21	181.33	2	182.50	181.50	19	981	1.94%
2021/04/20	8	184.31	3	185.50	184.00	5	998	0.50%
2021/04/19	5	186.80	1	186.00	186.50	4	1,007	0.40%
2021/04/16	1	185.49	11	187.23	187.50	-10	1,025	-0.97%
2021/04/15	3	181.00	3	183.00	185.00	0	1,029	0.00%
2021/04/14	8	180.31	19	179.95	184.00	-11	1,041	-1.06%
2021/04/13	14	184.14	5	185.80	184.50	9	1,045	0.86%
2021/04/12	17	185.18	11	184.37	183.00	6	1,080	0.55%
2021/04/09	20	191.23	9	189.33	187.50	11	1,098	1.00%
2021/04/08	30	196.73	41	197.78	199.00	-11	1,073	-1.02%
2021/04/07	3	189.17	2	188.00	188.00	1	1,018	0.10%
2021/04/06	2.1	191.20	10	191.00	190.50	-7.9	1,019	-0.78%
2021/04/01	14	188.50	8	189.63	191.00	6	1,021	0.59%
2021/03/31	0	0.00	1	190.00	187.00	-1	1,020	-0.10%
2021/03/30	10	189.30	11	189.41	188.00	-1	1,021	-0.10%
2021/03/29	14	190.39	3	187.50	186.50	11	1,014	1.08%
2021/03/26	9	191.67	7	190.86	190.50	2	1,008	0.20%
2021/03/25	19	193.16	10	190.35	188.00	9	1,003	0.90%
2021/03/24	37	190.97	49.1	190.55	190.00	-12.1	989	-1.22%
2021/03/23	19	183.66	9	184.33	184.50	10	957	1.04%
2021/03/22	1	178.00	2	178.25	179.00	-1	941	-0.11%
2021/03/19	0	0.00	1	176.00	176.50	-1	944	-0.11%
2021/03/17	2	179.00	2	182.50	177.50	0	955	0.00%
2021/03/16	2	179.51	2	179.75	181.00	0	955	0.00%
2021/03/15	1	178.00	2	177.25	178.00	-1	956	-0.10%
2021/03/12	4	176.00	3	176.17	176.00	1	962	0.10%
2021/03/11	5	175.80	32	176.00	176.00	-27	969	-2.79%
2021/03/10	2.1	178.05	2	177.25	178.00	0.1	985	0.01%
2021/03/09	0	0.00	4	175.25	175.50	-4	989	-0.40%
2021/03/08	2	179.50	0	0.00	176.50	2	990	0.20%
2021/03/05	9	180.28	2	180.75	179.00	7	992	0.71%
2021/03/04	4	179.75	5	178.40	179.00	-1	1,005	-0.10%
2021/03/03	7	179.57	7	180.86	180.00	0	1,022	0.00%
2021/03/02	5	188.10	5	188.10	184.00	0	1,068	0.00%
2021/02/26	8	188.88	6	189.92	188.00	2	1,108	0.18%
2021/02/25	37	194.11	40	194.99	194.50	-3	1,090	-0.28%
2021/02/24	7	185.29	11.2	186.13	185.00	-4.2	1,018	-0.42%
2021/02/23	8	182.56	5	185.80	180.00	3	999	0.30%
2021/02/22	8	184.44	1	183.50	182.50	7	999	0.70%
2021/02/19	1	183.50	3	183.51	187.50	-2	1,005	-0.20%
2021/02/18	0	0.00	1.1	188.54	189.00	-1.1	1,005	-0.11%
2021/02/17	3	185.83	12	187.63	185.00	-9	1,009	-0.89%
2021/02/05	7.3	180.27	5	180.90	180.50	2.3	998	0.23%
2021/02/04	0	0.00	1	173.00	173.00	-1	994	-0.10%
2021/02/03	3	175.01	3	176.50	174.00	0	1,021	0.00%
2021/02/02	0	0.00	6	176.08	175.00	-6	1,076	-0.56%
2021/02/01	0	0.00	6	173.83	173.50	-6	1,076	-0.56%
2021/01/29	3	177.67	5	178.40	175.50	-2	1,091	-0.18%
2021/01/28	44	184.27	43.4	184.75	176.50	0.6	1,081	0.06%
2021/01/27	13	183.69	13.4	185.24	185.00	-0.4	1,029	-0.04%
2021/01/26	1	176.50	5	177.20	177.00	-4	994	-0.40%
2021/01/25	5	174.50	6.1	173.93	174.50	-1.1	985	-0.11%
2021/01/22	0	0.00	2	174.75	172.50	-2	980	-0.20%
2021/01/21	2	172.25	7	172.64	173.50	-5	988	-0.51%
2021/01/20	14	169.93	0	0.00	168.00	14	1,009	1.39%
2021/01/19	3	176.50	2	176.75	174.50	1	1,016	0.10%
2021/01/18	7.1	171.17	9	171.56	174.00	-1.9	1,055	-0.18%
2021/01/15	9	174.22	8	174.88	174.00	1	1,053	0.10%
2021/01/14	2	179.50	1	179.50	179.00	1	1,054	0.09%
2021/01/13	6	179.50	10	179.25	182.50	-4	1,067	-0.37%
2021/01/12	5	174.31	15	174.23	173.00	-10	1,048	-0.95%
2021/01/11	9.1	176.40	6	177.17	177.50	3.1	1,040	0.30%
2021/01/08	1	181.00	2	181.50	181.50	-1	1,022	-0.10%
2021/01/07	1.1	179.09	1	182.00	181.00	0.1	1,013	0.01%
2021/01/06	22.1	183.70	4	180.13	179.50	18.1	1,002	1.81%
2021/01/05	23	185.63	33	186.76	186.00	-10	986	-1.01%
2021/01/04	19	177.53	19	179.34	180.50	0	952	0.00%
2020/12/31	4	171.25	3	171.50	171.50	1	929	0.11%
2020/12/29	17	170.09	1	168.00	168.00	16	924	1.73%
2020/12/28	4	172.50	4	172.50	172.50	0	928	0.00%
2020/12/25	11	171.00	0	0.00	169.00	11	934	1.18%
2020/12/24	3	171.50	2	171.25	171.50	1	939	0.11%
2020/12/23	0	0.00	1	171.00	172.00	-1	947	-0.11%
2020/12/22	2	171.75	0	0.00	170.50	2	971	0.21%
2020/12/21	0	0.00	1	173.50	173.00	-1	1,014	-0.10%
2020/12/18	2	175.25	1	173.50	174.00	1	1,090	0.09%
2020/12/17	3	174.51	2	175.00	174.50	1	1,113	0.09%
2020/12/16	1	177.50	0	0.00	180.50	1	1,101	0.09%
2020/12/15	2	179.00	0	0.00	178.50	2	1,109	0.18%
2020/12/14	2	179.50	4	179.50	179.00	-2	1,143	-0.17%
2020/12/11	10	182.10	5.5	180.86	179.50	4.5	1,156	0.39%
2020/12/10	3	183.83	1	183.00	183.50	2	1,157	0.17%
2020/12/09	1	185.00	0	0.00	185.00	1	1,157	0.09%
2020/12/08	2	185.50	6	186.08	185.50	-4	1,155	-0.35%
2020/12/07	11	186.36	8	187.31	186.50	3	1,155	0.26%
2020/12/04	11	188.77	13	189.08	192.50	-2	1,148	-0.17%
2020/12/03	4.1	187.03	13	187.65	187.00	-8.9	1,127	-0.79%
2020/12/02	4	190.75	6	190.92	191.00	-2	1,137	-0.18%
2020/12/01	8	191.00	4	191.13	190.50	4	1,150	0.35%
2020/11/30	15	191.83	16	192.34	192.50	-1	1,177	-0.08%
2020/11/27	30	191.95	20	192.30	191.50	10	1,181	0.85%
2020/11/26	77	203.03	76.1	199.84	197.50	0.9	1,182	0.08%
2020/11/25	42	196.81	33.1	196.66	192.50	8.9	1,174	0.76%
2020/11/24	5	191.20	3	190.67	189.00	2	1,219	0.16%
2020/11/23	1	191.00	5	192.10	192.00	-4	1,274	-0.31%
2020/11/20	3	190.50	3	191.17	191.00	0	1,316	0.00%
2020/11/19	13	192.54	8	193.56	190.00	5	1,345	0.37%
2020/11/18	6	191.33	6.1	192.11	189.00	-0.1	1,368	-0.01%
2020/11/17	4.1	190.63	6	191.50	190.50	-1.9	1,361	-0.14%
2020/11/16	14.1	189.51	9	188.22	188.50	5.1	1,368	0.37%
2020/11/13	3	194.67	28	193.55	195.50	-25	1,364	-1.83%
2020/11/12	14	195.89	7	196.57	192.50	7	1,392	0.50%
2020/11/11	33	196.30	18	195.58	196.00	15	1,383	1.08%
2020/11/10	41	193.65	41.2	192.53	191.00	-0.2	1,371	-0.02%
2020/11/09	3	185.83	1	187.96	186.50	2	1,373	0.14%
2020/11/06	8	184.69	7.3	184.95	185.50	0.7	1,416	0.05%
2020/11/05	5	177.50	4	177.50	177.50	1	1,402	0.07%
2020/11/04	1	174.50	4	176.25	177.00	-3	1,405	-0.21%
2020/11/03	3	174.00	3	171.83	173.50	0	1,413	0.00%
2020/11/02	0	0.00	1	169.00	170.00	-1	1,445	-0.07%
2020/10/30	12	173.13	9	171.44	169.00	3	1,445	0.21%
2020/10/29	4.1	173.54	11	174.36	174.00	-6.9	1,438	-0.48%
2020/10/28	27.1	188.54	20	187.65	180.00	7.1	1,422	0.50%
2020/10/27	19.2	187.63	50	188.83	189.50	-30.8	1,396	-2.21%
2020/10/26	72	190.05	38	188.26	182.50	34	1,377	2.47%
2020/10/23	2	182.50	4	181.38	182.50	-2	1,326	-0.15%
2020/10/22	12	179.79	12.1	179.55	182.00	-0.1	1,327	0.00%
2020/10/21	20	178.28	15	177.70	176.00	5	1,318	0.38%
2020/10/20	1	174.50	0	0.00	174.50	1	1,304	0.08%
2020/10/19	2	169.25	4	172.13	173.00	-2	1,306	-0.15%
2020/10/16	1	170.50	2	169.75	169.50	-1	1,307	-0.08%
2020/10/15	2	172.00	2	171.25	171.50	0	1,313	0.00%
2020/10/14	1	172.00	4	174.13	170.50	-3	1,316	-0.23%
2020/10/13	6	171.92	3	173.67	173.50	3	1,324	0.23%
2020/10/12	6	174.83	3	173.50	172.00	3	1,326	0.23%
2020/10/08	6	176.92	16	177.34	176.50	-10	1,327	-0.75%
2020/10/07	3	170.67	4	171.38	172.50	-1	1,327	-0.08%
2020/10/06	3	173.33	4	172.88	172.50	-1	1,336	-0.07%
2020/10/05	2	171.50	8	172.19	172.50	-6	1,357	-0.44%
2020/09/30	6	166.08	5	166.40	166.50	1	1,371	0.07%
2020/09/29	7	163.79	8	166.31	167.00	-1	1,378	-0.07%
2020/09/28	2	160.75	4	161.75	160.50	-2	1,389	-0.14%
2020/09/25	9	167.56	17	164.94	160.50	-8	1,414	-0.57%
2020/09/24	22.1	162.47	24	161.73	167.50	-2	1,460	-0.13%
2020/09/23	41	168.18	30.2	167.85	167.50	10.8	1,463	0.74%
2020/09/22	5.1	182.50	8	181.69	182.00	-3	1,408	-0.21%
2020/09/21	2	192.00	4	191.75	191.00	-2	1,384	-0.14%
2020/09/18	9	195.61	10	194.30	192.00	-1	1,390	-0.07%
2020/09/17	52	197.34	63	196.97	196.00	-11	1,407	-0.78%
2020/09/16	27.2	191.51	13	191.96	190.50	14.2	1,404	1.01%
2020/09/15	11	189.45	13	189.81	189.00	-2	1,396	-0.14%
2020/09/14	2	183.00	2	183.25	183.50	0	1,389	0.00%
2020/09/11	4	180.75	4	181.25	182.00	0	1,394	0.00%
2020/09/10	10	183.75	14	184.18	182.00	-4	1,397	-0.28%
2020/09/09	7	185.36	6	185.25	187.00	1	1,396	0.07%
2020/09/08	8	185.69	5	184.20	183.00	3	1,394	0.22%
2020/09/07	24	187.53	32	185.73	183.00	-8	1,421	-0.56%
2020/09/04	8	195.88	14	194.18	196.00	-6	1,423	-0.42%
2020/09/03	19	199.94	19	200.08	196.00	0	1,445	0.00%
2020/09/02	20.1	201.14	22	199.95	199.00	-2	1,475	-0.13%
2020/09/01	30	205.73	14	205.89	206.50	16	1,460	1.10%
2020/08/31	54	208.78	24	209.54	207.50	30	1,454	2.06%
2020/08/28	63	210.94	68	210.52	215.00	-5	1,487	-0.34%
2020/08/27	38	201.89	26	198.63	195.50	12	1,435	0.84%
2020/08/26	19	198.76	19	199.53	201.00	0	1,379	0.00%
2020/08/25	12	192.96	23	192.52	191.00	-11	1,336	-0.82%
2020/08/24	9	187.83	19	188.58	191.00	-10	1,314	-0.76%
2020/08/21	8	178.69	8	177.56	178.50	0	1,298	0.00%
2020/08/20	11	178.00	18	171.97	172.00	-7	1,313	-0.53%
2020/08/19	29	186.50	25	185.32	183.00	4	1,314	0.30%
2020/08/18	33	189.58	41	188.49	185.50	-8	1,314	-0.61%
2020/08/17	9	184.17	4	184.50	182.00	5	1,295	0.39%
2020/08/14	13	184.38	9	184.39	184.50	4	1,311	0.31%
2020/08/13	37	189.74	37.1	188.82	188.00	-0.1	1,318	0.00%
2020/08/12	19	182.50	47	182.12	184.00	-28	1,279	-2.19%
2020/08/11	10.1	172.39	35	173.49	170.00	-25	1,236	-2.02%
2020/08/10	18	173.67	5	173.90	176.00	13	1,243	1.05%
2020/08/07	19	175.66	16	175.47	174.00	3	1,252	0.24%
2020/08/06	34	179.16	25	180.20	181.50	9	1,257	0.72%
2020/08/05	2	170.25	1	169.00	169.00	1	1,265	0.08%
2020/08/04	3	168.50	4	168.63	170.00	-1	1,273	-0.08%
2020/08/03	3	164.00	3	163.67	163.50	0	1,303	0.00%
2020/07/31	6	165.17	6	164.67	165.50	0	1,319	0.00%
2020/07/30	5	165.50	2	163.00	163.50	3	1,326	0.23%
2020/07/29	1	164.50	3	167.67	167.50	-2	1,332	-0.15%
2020/07/28	5	165.60	7	162.43	163.00	-2	1,335	-0.15%
2020/07/27	5	167.70	3	168.83	166.50	2	1,362	0.15%
2020/07/24	9	170.61	9	169.06	168.50	0	1,363	0.00%
2020/07/23	7	173.86	6	173.75	175.00	1	1,372	0.07%
2020/07/22	7	175.93	7	175.29	173.50	0	1,406	0.00%
2020/07/21	6	174.75	10	176.35	176.00	-4	1,403	-0.29%
2020/07/20	3	171.83	4	171.38	173.00	-1	1,402	-0.07%
2020/07/17	7	173.57	4	174.50	171.50	3	1,413	0.21%
2020/07/16	12	171.29	5	171.70	170.00	7	1,413	0.50%
2020/07/15	6	169.50	6	171.58	170.50	0	1,425	0.00%
2020/07/14	1	168.00	5	170.70	172.00	-4	1,432	-0.28%
2020/07/13	17	168.94	19	170.37	170.50	-2	1,514	-0.13%
2020/07/10	19	169.26	9	166.11	165.50	10	1,544	0.65%
2020/07/09	13	180.58	7	176.50	176.00	6	1,543	0.39%
2020/07/08	12	185.50	8	186.38	183.50	4	1,533	0.26%
2020/07/07	16	185.69	13	184.42	182.00	3	1,538	0.19%
2020/07/06	13	190.73	5	191.30	187.00	8	1,586	0.50%
2020/07/03	51	196.47	42	192.85	189.00	9	1,574	0.57%
2020/07/02	16	191.53	29	193.48	197.00	-13	1,522	-0.85%
2020/07/01	18	178.81	15	177.67	179.50	3	1,479	0.20%
2020/06/30	4	173.00	1	174.50	170.50	3	1,461	0.21%
2020/06/29	5	174.10	4	172.25	172.00	1	1,483	0.07%
2020/06/24	19	176.24	20	175.20	177.00	-1	1,527	-0.07%
2020/06/23	18	172.44	24	171.88	171.50	-6	1,508	-0.40%
2020/06/22	8	164.38	10	165.25	167.00	-2	1,514	-0.13%
2020/06/19	7	165.00	11	164.64	165.00	-4	1,526	-0.26%
2020/06/18	5	162.40	2	162.50	162.50	3	1,552	0.19%
2020/06/17	15	166.27	11	164.64	163.00	4	1,563	0.26%
2020/06/16	6	165.00	7	164.57	166.50	-1	1,594	-0.06%
2020/06/15	6	164.83	4	164.25	162.50	2	1,594	0.13%
2020/06/12	2	169.75	5	167.50	168.50	-3	1,596	-0.19%
2020/06/11	7	172.21	12	171.04	168.00	-5	1,574	-0.32%
2020/06/10	32	171.02	26	170.79	170.00	6	1,554	0.39%
2020/06/09	24	169.46	50	168.97	173.50	-26	1,525	-1.70%
2020/06/08	7	160.93	5.1	159.98	158.00	1.9	1,477	0.13%
2020/06/05	11	161.55	17	161.03	162.00	-6	1,473	-0.41%
2020/06/04	125	167.40	99.1	166.82	162.50	25.9	1,464	1.77%	大買/
2020/06/03	21	153.95	37.3	154.38	159.50	-16.3	1,386	-1.18%
2020/06/02	1	145.00	11	144.55	145.00	-10	1,345	-0.74%
2020/06/01	8	146.81	7	146.50	145.50	1	1,344	0.07%
2020/05/29	3	145.50	0	0.00	150.00	3	1,345	0.22%
2020/05/28	10.1	148.93	18	147.11	142.00	-8	1,347	-0.59%
2020/05/27	22	149.18	22	148.66	150.00	0	1,337	0.00%
2020/05/26	28	147.91	15	147.80	145.00	13	1,335	0.97%
2020/05/25	15	143.30	15	144.13	144.50	0	1,322	0.00%
2020/05/22	9.1	142.29	9	143.00	143.00	0.1	1,317	0.01%
2020/05/21	11	141.41	14.2	141.92	143.00	-3.2	1,303	-0.25%
2020/05/20	10	138.35	12	138.46	137.00	-2	1,277	-0.16%
2020/05/19	16	131.75	23	133.91	134.50	-7	1,256	-0.56%
2020/05/18	4	124.25	4	127.50	126.50	0	1,240	0.00%
2020/05/15	3	121.83	2	124.25	120.50	1	1,230	0.08%
2020/05/14	3	124.83	3	128.00	122.50	0	1,219	0.00%
2020/05/13	9.1	130.23	8	129.06	129.50	1.1	1,209	0.09%
2020/05/12	56.1	134.78	42	133.40	134.00	14.1	1,199	1.18%
2020/05/11	2	144.25	7	143.57	145.00	-5	1,152	-0.43%
2020/05/08	16	148.13	15	145.97	143.50	1	1,143	0.09%
2020/05/07	7	140.86	10	141.45	142.50	-3	1,113	-0.27%
2020/05/06	3	139.00	2	140.25	138.00	1	1,108	0.09%
2020/05/05	8	138.69	3	138.83	137.50	5	1,115	0.45%
2020/05/04	3	137.83	2	137.25	137.50	1	1,119	0.09%
2020/04/30	29	142.10	31	142.44	141.50	-2	1,127	-0.18%
2020/04/29	3	138.33	3	137.83	137.00	0	1,106	0.00%
2020/04/28	9	138.00	3	138.50	137.00	6	1,113	0.54%
2020/04/27	7	136.64	13	136.46	138.00	-6	1,121	-0.54%
2020/04/24	2	130.75	2	131.25	130.50	0	1,100	0.00%
2020/04/23	3	132.67	2	132.50	131.50	1	1,118	0.09%
2020/04/22	9	126.61	8	127.81	130.00	1	1,125	0.09%
2020/04/21	6	133.67	6	135.17	131.00	0	1,138	0.00%
2020/04/20	16	138.16	15	140.03	136.50	1	1,191	0.08%
2020/04/17	14	137.00	18	134.53	133.00	-4	1,202	-0.33%
2020/04/16	56	139.39	57	139.12	136.50	-1	1,210	-0.08%
2020/04/15	14	130.11	15	131.37	135.00	-1	1,120	-0.09%
2020/04/14	12	123.83	14	124.71	123.00	-2	1,086	-0.18%
2020/04/13	20	125.05	9	123.28	120.00	11	1,066	1.03%
2020/04/10	13	125.88	9	127.78	122.50	4	1,055	0.38%
2020/04/09	64	127.52	54	128.04	125.50	10	1,043	0.96%
2020/04/08	6	113.08	13	114.23	120.00	-7	982	-0.71%
2020/04/07	15	110.93	19	111.34	109.50	-4	959	-0.42%
2020/04/06	8	105.19	5	105.90	107.00	3	942	0.32%
2020/04/01	1	108.00	2	108.75	107.50	-1	945	-0.11%
2020/03/31	19	111.13	28	109.79	109.50	-9	944	-0.95%
2020/03/30	64	111.63	52	110.73	114.00	12	929	1.29%
2020/03/27	18	111.39	13	111.15	112.50	5	906	0.55%
2020/03/26	47	99.75	45	100.79	102.50	2	904	0.22%
2020/03/25	4	92.53	3	92.13	93.60	1	873	0.11%
2020/03/24	5	82.42	10	83.97	85.10	-5	886	-0.56%
2020/03/23	6	78.75	8	79.68	78.80	-2	857	-0.23%
2020/03/20	21	86.25	12	88.23	82.60	9	843	1.07%
2020/03/18	2	101.75	1	105.00	99.70	1	808	0.12%
2020/03/17	1	105.50	1	106.00	105.00	0	802	0.00%
2020/03/16	0	0.00	2	118.75	112.00	-2	792	-0.25%
2020/03/13	2	117.25	19	117.13	121.00	-17	790	-2.15%
2020/03/12	2	128.00	3	130.17	129.00	-1	790	-0.13%
2020/03/11	15	139.33	14	142.86	140.50	1	806	0.12%
2020/03/10	15	140.00	9	141.44	141.00	6	874	0.69%
2020/03/09	6	147.17	4	146.13	144.50	2	867	0.23%
2020/03/06	4	152.63	3	154.33	153.50	1	874	0.11%
2020/03/05	2	152.25	3	153.50	154.00	-1	882	-0.11%
2020/03/04	36	150.61	38	152.93	152.00	-2	888	-0.23%
2020/03/03	13	153.50	9	153.06	152.00	4	896	0.45%
2020/03/02	12	146.67	12	149.29	155.00	0	909	0.00%
2020/02/27	16	157.75	5	151.90	152.00	11	959	1.15%
2020/02/26	9	167.00	9	168.00	168.00	0	943	0.00%
2020/02/25	1	166.00	4	167.38	168.00	-3	948	-0.32%
2020/02/24	3	166.83	1	166.50	166.50	2	955	0.21%
2020/02/21	2	170.25	1	171.00	170.00	1	981	0.10%
2020/02/20	6	172.75	0	0.00	171.00	6	1,007	0.60%
2020/02/19	0	0.00	2	173.00	173.00	-2	1,020	-0.20%
2020/02/18	0	0.00	3	169.17	171.00	-3	1,021	-0.29%
2020/02/17	4	167.88	1	169.00	168.50	3	1,031	0.29%
2020/02/14	0	0.00	9	170.56	171.50	-9	1,057	-0.85%
2020/02/13	11.1	169.34	2	171.75	167.00	9.1	1,058	0.86%
2020/02/12	9	169.83	4	171.00	170.50	5	1,053	0.47%
2020/02/11	1	169.50	1	170.50	171.50	0	1,055	0.00%
2020/02/10	4	168.75	4	170.25	170.00	0	1,065	0.00%
2020/02/07	1	171.00	2	172.00	171.00	-1	1,063	-0.09%
2020/02/06	2	173.25	14	173.86	175.00	-12	1,063	-1.13%
2020/02/05	7	167.86	5	168.10	168.00	2	1,052	0.19%
2020/02/04	10	167.05	2	165.25	165.00	8	1,043	0.77%
2020/02/03	4.1	163.80	4	165.13	165.50	0.1	1,047	0.01%
2020/01/31	10	175.65	2	173.00	173.00	8	1,040	0.77%
2020/01/30	3	176.67	23	178.24	178.50	-20	1,083	-1.85%
2020/01/20	17.1	189.70	19	189.63	189.00	-1.9	1,065	-0.18%
2020/01/17	10	190.75	10	190.35	192.00	0	1,057	0.00%
2020/01/16	3	189.33	5	189.50	188.00	-2	1,056	-0.19%
2020/01/15	40	190.00	41	189.41	190.00	-1	1,050	-0.10%
2020/01/14	18	188.36	43	188.88	188.00	-25	1,027	-2.43%
2020/01/13	18	183.06	36	180.96	182.50	-18	967	-1.86%
2020/01/10	5	176.20	24.1	175.99	177.50	-19.1	949	-2.01%
2020/01/09	0	0.00	2	172.00	170.50	-2	940	-0.21%
2020/01/08	1	170.50	0	0.00	170.00	1	947	0.11%
2020/01/07	12	171.38	3	171.00	171.00	9	949	0.95%
2020/01/06	0	0.00	2	172.00	172.50	-2	959	-0.21%
2020/01/03	36	171.74	6	172.17	171.00	30	970	3.09%
2020/01/02	2	173.25	1	176.50	174.00	1	1,049	0.10%
2019/12/31	5	171.90	8	173.00	173.50	-3	1,057	-0.28%
2019/12/30	3	171.83	9	171.89	171.00	-6	1,088	-0.55%
2019/12/27	7	172.14	6	172.00	173.00	1	1,191	0.08%
2019/12/26	6	170.17	10	169.85	169.00	-4	1,295	-0.31%
2019/12/25	15	168.00	1	168.50	167.50	14	1,324	1.06%
2019/12/24	18.1	168.70	16	167.63	167.00	2.1	1,389	0.15%
2019/12/23	22	173.77	5	173.60	173.00	17	1,423	1.20%
2019/12/20	14	177.14	15	176.70	176.50	-1	1,415	-0.07%
2019/12/19	24	181.56	44	183.01	178.50	-20	1,408	-1.42%
2019/12/18	2	179.75	1	179.00	178.00	1	1,379	0.07%
2019/12/17	6	180.50	0	0.00	180.50	6	1,386	0.43%
2019/12/16	2	181.00	4	181.75	183.00	-2	1,389	-0.14%
2019/12/13	1	178.50	0	0.00	178.50	1	1,389	0.07%
2019/12/12	0	0.00	1	177.50	178.00	-1	1,389	-0.07%
2019/12/11	4	178.62	15	177.27	177.00	-11	1,394	-0.79%
2019/12/10	4	180.38	0	0.00	181.00	4	1,415	0.28%
2019/12/09	7	181.57	8	182.81	180.00	-1	1,435	-0.07%
2019/12/06	14	182.18	19	184.95	181.00	-5	1,437	-0.35%
2019/12/05	77	183.00	72	184.03	182.00	5	1,415	0.35%
2019/12/03	11	173.23	14	173.54	174.00	-3	1,382	-0.22%
2019/12/02	2	174.75	3	175.83	174.00	-1	1,397	-0.07%
2019/11/29	6	178.17	7	179.93	181.00	-1	1,439	-0.07%
2019/11/28	25	182.88	25	183.04	179.00	0	1,455	0.00%
2019/11/27	12	180.67	4	181.63	181.00	8	1,483	0.54%
2019/11/26	32	184.55	47	185.32	182.50	-15	1,572	-0.95%
2019/11/25	11	178.59	5	179.20	178.00	6	1,571	0.38%
2019/11/22	10	180.60	8	180.31	180.00	2	1,641	0.12%
2019/11/21	12	178.13	15	179.03	179.50	-3	1,674	-0.18%
2019/11/20	53	180.41	38	179.61	176.00	15	1,696	0.88%
2019/11/19	16	178.44	14	178.96	185.00	2	1,737	0.12%
2019/11/18	9	178.78	9	178.89	178.00	0	1,730	0.00%
2019/11/15	26	175.15	2	176.50	174.00	24	1,796	1.34%
2019/11/14	9	176.89	18	177.03	176.00	-9	1,808	-0.50%
2019/11/13	8	178.50	18	177.86	179.00	-10	1,844	-0.54%
2019/11/12	15	173.50	5	173.20	172.50	10	1,844	0.54%
2019/11/11	13	171.00	1	171.00	171.00	12	1,914	0.63%
2019/11/08	5	172.40	9	171.39	173.50	-4	1,975	-0.20%
2019/11/07	15	173.73	9	174.11	172.50	6	1,984	0.30%
2019/11/06	1	174.50	4	176.25	172.00	-3	1,993	-0.15%
2019/11/05	3	173.67	14	173.82	175.00	-11	2,006	-0.55%
2019/11/04	8	171.75	2	171.75	171.00	6	2,012	0.30%
2019/11/01	4	172.50	4	173.75	175.00	0	2,006	0.00%
2019/10/31	13	172.65	5	172.10	170.00	8	2,003	0.40%
2019/10/30	0	0.00	2	177.75	176.50	-2	1,984	-0.10%
2019/10/29	59	187.39	50	185.55	177.50	9	1,977	0.46%
2019/10/28	4	179.75	10	179.20	180.50	-6	1,921	-0.31%
2019/10/25	19	178.29	4	178.88	177.00	15	1,916	0.78%
2019/10/24	6	181.83	22	180.32	180.50	-16	1,909	-0.84%
2019/10/23	5	176.00	3	178.83	176.00	2	1,893	0.11%
2019/10/22	2	179.00	2	177.00	179.00	0	1,884	0.00%
2019/10/21	4	175.88	5	175.60	176.00	-1	1,882	-0.05%
2019/10/18	8	175.50	9	176.50	173.50	-1	1,877	-0.05%
2019/10/17	12	175.29	6	177.50	175.50	6	1,865	0.32%
2019/10/16	6	180.00	5	178.10	177.00	1	1,852	0.05%
2019/10/15	1	183.50	1	182.50	182.50	0	1,843	0.00%
2019/10/14	5	184.90	6	183.25	181.00	-1	1,835	-0.05%
2019/10/09	5	178.40	11	179.45	182.00	-6	1,823	-0.33%
2019/10/08	81	188.32	68	186.01	179.50	13	1,804	0.72%
2019/10/07	10	179.75	7	179.79	180.50	3	1,713	0.18%
2019/10/04	29	186.07	23	184.37	183.50	6	1,697	0.35%
2019/10/03	101	187.03	97	186.76	182.50	4	1,661	0.24%	大買/
2019/10/02	75	176.91	105	177.37	181.50	-30	1,555	-1.93%	大賣/
2019/10/01	33	162.30	22	164.75	165.00	11	1,443	0.76%
2019/09/27	70	157.17	70	152.70	150.00	0	1,409	0.00%
2019/09/26	25	158.00	35.2	159.50	161.50	-10.2	1,339	-0.76%
2019/09/25	16.1	147.47	18	148.83	147.00	-2	1,275	-0.15%
2019/09/24	3	152.48	1	153.50	151.50	2	1,274	0.16%
2019/09/23	8	153.13	5	153.90	152.50	3	1,279	0.23%
2019/09/20	1	150.50	1	151.00	150.00	0	1,282	0.00%
2019/09/19	8	151.44	1	151.00	150.50	7	1,294	0.54%
2019/09/18	4.1	153.73	1	152.50	151.50	3.1	1,306	0.23%
2019/09/17	3	152.83	5	154.70	155.50	-2	1,296	-0.15%
2019/09/16	3.1	154.86	1	158.00	155.00	2.1	1,292	0.16%
2019/09/12	23	158.59	19	158.24	160.00	4	1,284	0.31%
2019/09/11	3	155.50	5.1	154.42	156.00	-2.1	1,261	-0.16%
2019/09/10	3	152.67	9	152.56	152.00	-6	1,242	-0.48%
2019/09/09	4	150.75	5	150.60	153.00	-1	1,235	-0.08%
2019/09/06	18.1	152.75	5	150.90	150.00	13.1	1,242	1.05%
2019/09/05	6	153.50	6	153.75	156.00	0	1,222	0.00%
2019/09/04	39	154.72	41	154.77	155.00	-2	1,206	-0.17%
2019/09/03	19	155.58	18	156.56	151.00	1	1,174	0.09%
2019/09/02	9	155.72	16	153.69	152.00	-7	1,121	-0.62%
2019/08/30	28	157.29	35	156.69	155.50	-7	1,095	-0.64%
2019/08/29	83	157.83	60	158.46	156.50	23	1,053	2.18%
2019/08/28	63	149.25	133	148.48	147.50	-70	938	-7.46%	大賣/
2019/08/27	48	144.83	61.1	144.25	148.50	-13.1	878	-1.48%
2019/08/26	25.1	138.06	26	139.44	135.00	-1	802	-0.12%
2019/08/23	15	145.57	26	145.42	148.00	-11	760	-1.45%
2019/08/22	55	145.31	50	144.35	142.50	5	727	0.69%
2019/08/21	17	137.56	23	138.52	139.50	-6	661	-0.91%
2019/08/20	107	141.21	129	141.75	140.00	-22	643	-3.42%	大買/大賣/
2019/08/19	55	136.96	40	136.94	137.00	15	563	2.66%
2019/08/16	64	138.70	30	137.70	136.00	34	544	6.24%
2019/08/15	11	136.23	42	137.64	136.00	-31	496	-6.24%
2019/08/14	76	137.93	27	137.78	135.00	49	471	10.39%
2019/08/13	22	131.20	32	130.89	134.00	-10	396	-2.52%
2019/08/12	43	122.52	11	122.86	122.00	32	333	9.59%
2019/08/08	12	122.58	13	123.85	122.50	-1	318	-0.31%
2019/08/07	5	120.60	5	122.20	120.50	0	299	0.00%
2019/08/06	23	121.48	31	122.16	123.00	-8	287	-2.78%
2019/08/02	0	0.00	6	111.92	112.50	-6	281	-2.13%
2019/08/01	1	117.00	0	0.00	116.50	1	286	0.35%
2019/07/31	0	0.00	1	117.50	118.50	-1	289	-0.35%
2019/07/30	6	118.50	3	121.00	117.50	3	293	1.02%
2019/07/29	20	123.25	0	0.00	123.50	20	294	6.78%
2019/07/26	3	121.67	3	122.83	123.00	0	295	0.00%
2019/07/25	3	123.33	2	124.00	125.50	1	292	0.34%
2019/07/24	3	122.50	3	123.83	123.50	0	293	0.00%
2019/07/23	4	123.25	4	124.00	124.00	0	296	0.00%
2019/07/22	3	125.17	4	125.00	124.50	-1	297	-0.34%
2019/07/19	9	125.50	0	0.00	126.00	9	302	2.97%
2019/07/18	5	129.00	0	0.00	124.50	5	314	1.59%
2019/07/17	4	126.75	1	129.00	129.00	3	315	0.95%
2019/07/15	5	128.10	4	127.50	128.50	1	325	0.31%
2019/07/12	3	124.67	1	125.00	124.50	2	343	0.58%
2019/07/11	2	124.50	1	125.00	124.50	1	353	0.28%
2019/07/10	0	0.00	1	125.00	126.00	-1	372	-0.27%
2019/07/09	1	125.00	1	125.50	125.50	0	406	0.00%
2019/07/08	3	126.00	0	0.00	125.00	3	413	0.73%
2019/07/05	6	127.00	8	126.75	127.00	-2	422	-0.47%
2019/07/04	2	124.00	1	125.50	123.00	1	422	0.24%
2019/07/03	2	124.75	2	126.25	125.00	0	426	0.00%
2019/07/02	1	126.50	3	124.00	123.50	-2	424	-0.47%
2019/07/01	2	125.75	2	125.25	125.00	0	431	0.00%
2019/06/28	2	123.25	2	124.00	124.50	0	430	0.00%
2019/06/27	2	124.75	6	124.83	125.50	-4	426	-0.94%
2019/06/26	36	124.15	35	122.40	125.00	1	419	0.24%
2019/06/25	12	123.42	10	122.25	118.50	2	399	0.50%
2019/06/20	3	117.50	6	117.67	119.00	-3	402	-0.75%
2019/06/19	3	115.33	4	116.50	115.50	-1	398	-0.25%
2019/06/18	14	117.18	11	116.68	116.00	3	396	0.76%
2019/06/17	11	117.64	10	119.25	119.50	1	391	0.26%
2019/06/14	5	118.60	4	119.63	118.00	1	384	0.26%
2019/06/13	2	114.25	6.1	113.57	113.50	-4.1	368	-1.11%
2019/06/12	0	0.00	1	110.00	110.00	-1	361	-0.28%
2019/06/03	0	0.00	10	105.35	104.00	-10	368	-2.71%
2019/05/29	0	0.00	1	105.50	106.00	-1	376	-0.27%
2019/05/28	0	0.00	1	103.50	105.00	-1	383	-0.26%
2019/05/24	0	0.00	1.1	99.68	100.00	-1.1	393	-0.28%
2019/05/23	1	98.40	0	0.00	97.60	1	402	0.25%
2019/05/22	1	105.00	0	0.00	102.00	1	407	0.25%
2019/05/16	0	0.00	2	102.00	100.50	-2	421	-0.47%
2019/05/15	2	101.25	3	101.67	101.00	-1	430	-0.23%
2019/05/14	4	98.18	4	97.48	100.00	0	441	0.00%
2019/05/13	9	101.22	4	103.50	98.10	5	440	1.14%
2019/05/10	2	100.50	1	100.50	100.50	1	439	0.23%
2019/05/09	1	109.50	9	106.17	103.00	-8	439	-1.82%
2019/05/08	1	111.00	0	0.00	109.50	1	436	0.23%
2019/05/07	2	113.75	1	112.00	111.50	1	458	0.22%
2019/05/06	0	0.00	1	113.00	111.50	-1	460	-0.22%
2019/05/02	1	115.50	4	112.88	115.00	-3	468	-0.64%
2019/04/30	4	111.63	1	112.50	112.00	3	488	0.61%
2019/04/29	1	117.50	5	114.20	112.00	-4	526	-0.76%
2019/04/26	3.1	117.81	3	118.00	116.50	0.1	526	0.02%
2019/04/25	2.1	123.44	0	0.00	121.50	2.1	535	0.39%
2019/04/24	2	128.00	1	129.00	125.00	1	560	0.18%
2019/04/23	1	123.00	2	124.00	124.50	-1	572	-0.17%
2019/04/22	1	124.00	1	129.50	123.00	0	587	0.00%
2019/04/19	2	129.00	10	131.40	127.50	-8	595	-1.34%
2019/04/18	20	130.78	16	130.56	128.50	4	592	0.68%
2019/04/17	4	130.38	24	128.27	128.00	-20	576	-3.47%
2019/04/16	29	128.86	7	128.71	128.00	22	569	3.86%
2019/04/15	23	128.43	19	131.11	133.00	4	551	0.73%
2019/04/12	2	120.00	2	121.00	121.00	0	517	0.00%
2019/04/11	2	119.25	2	120.50	117.50	0	511	0.00%
2019/04/10	1	121.00	0	0.00	120.00	1	503	0.20%
2019/04/09	0	0.00	5	119.00	116.50	-5	502	-0.99%
2019/04/08	0	0.00	2	114.50	116.00	-2	499	-0.40%
2019/04/03	2	114.50	0	0.00	113.50	2	498	0.40%
2019/04/02	5	116.50	1	116.50	116.50	4	492	0.81%
2019/04/01	6	121.50	5	120.00	118.00	1	488	0.20%
2019/03/29	2	121.00	2	121.75	122.00	0	485	0.00%
2019/03/27	1	120.00	2	117.00	121.00	-1	482	-0.21%
2019/03/26	9	113.22	8	113.75	115.00	1	474	0.21%
2019/03/25	6	113.17	8	114.75	113.00	-2	466	-0.43%
2019/03/22	0	0.00	1	118.50	117.00	-1	468	-0.21%
2019/03/21	2	118.00	1	118.00	118.00	1	472	0.21%
2019/03/19	1	120.50	0	0.00	120.50	1	476	0.21%
2019/03/18	4	120.00	0	0.00	120.00	4	477	0.84%
2019/03/13	0	0.00	1	120.00	120.00	-1	487	-0.21%
2019/03/12	1	120.50	0	0.00	121.50	1	493	0.20%
2019/03/11	0	0.00	1	120.00	120.00	-1	497	-0.20%
2019/03/07	0	0.00	1	120.00	119.50	-1	514	-0.19%
2019/03/06	0	0.00	1	121.50	123.00	-1	526	-0.19%
2019/03/05	1	120.50	1	118.50	118.00	0	536	0.00%
2019/03/04	0	0.00	5	121.50	119.50	-5	542	-0.92%
2019/02/27	6	117.58	5	120.90	120.50	1	544	0.18%
2019/02/26	0	0.00	2	123.75	122.00	-2	542	-0.37%
2019/02/25	2	125.75	7	124.14	123.00	-5	540	-0.93%
2019/02/22	11	131.09	9	127.83	126.00	2	549	0.36%
2019/02/21	8	130.06	7	129.36	132.00	1	564	0.18%
2019/02/20	16	131.75	10	131.25	128.50	6	570	1.05%
2019/02/19	1	126.50	1	127.00	127.00	0	563	0.00%
2019/02/18	3	128.00	0	0.00	126.50	3	569	0.53%
2019/02/15	3	129.50	3	127.50	126.50	0	584	0.00%
2019/02/14	9	128.33	26	130.21	128.00	-17	588	-2.89%
2019/02/13	4	131.00	2	130.75	129.50	2	578	0.35%
2019/02/12	1	127.50	0	0.00	128.00	1	567	0.18%
2019/02/11	1	129.50	3	128.00	128.50	-2	576	-0.35%
2019/01/30	5	128.10	4	130.25	127.50	1	578	0.17%
2019/01/29	1	130.00	1	128.50	129.00	0	573	0.00%
2019/01/28	21	136.10	15	133.43	130.00	6	569	1.05%
2019/01/25	0	0.00	1	129.00	131.00	-1	545	-0.18%
2019/01/24	2	131.75	2	130.25	130.50	0	540	0.00%
2019/01/22	9	129.00	5	129.20	126.50	4	526	0.76%
2019/01/21	13	132.62	25	132.10	133.00	-12	507	-2.37%
2019/01/18	5	126.10	7	126.29	127.00	-2	465	-0.43%
2019/01/17	11	125.00	9	125.72	126.50	2	461	0.43%
2019/01/16	34	132.96	18	130.22	128.50	16	448	3.57%
2019/01/15	22	124.61	20	126.23	130.50	2	419	0.48%
2019/01/14	11	119.32	15	119.07	119.00	-4	396	-1.01%
2019/01/11	8	110.81	3	111.00	112.00	5	381	1.31%
2019/01/10	1	105.50	3	105.67	106.50	-2	367	-0.54%
2019/01/09	1	102.50	2	106.00	102.50	-1	364	-0.27%
2019/01/07	3	105.67	1	109.00	105.00	2	360	0.55%
2019/01/02	1	106.00	0	0.00	107.00	1	365	0.27%
2018/12/28	0	0.00	1	109.00	109.00	-1	364	-0.27%
2018/12/27	0	0.00	1	105.50	107.00	-1	363	-0.28%
2018/12/26	4	103.38	2	103.75	102.00	2	366	0.55%
2018/12/25	1	100.00	2	103.75	106.50	-1	363	-0.28%
2018/12/21	4	99.65	7	100.79	103.00	-3	366	-0.82%
2018/12/19	4	99.88	2	102.50	103.50	2	370	0.54%
2018/12/18	1	100.50	0	0.00	101.50	1	368	0.27%
2018/12/14	0	0.00	2	110.25	109.00	-2	362	-0.55%
2018/12/13	3	108.67	0	0.00	106.00	3	360	0.83%
2018/12/12	6	109.50	2	110.25	110.00	4	360	1.11%
2018/12/11	4	105.00	0	0.00	106.50	4	358	1.12%
2018/12/10	0	0.00	6	101.00	103.00	-6	363	-1.65%
2018/12/07	3	106.00	3	107.50	107.50	0	365	0.00%
2018/12/06	9	106.11	22	104.45	102.50	-13	367	-3.54%
2018/12/05	6	110.67	11	111.05	109.50	-5	364	-1.37%
2018/12/04	0	0.00	3	117.33	116.00	-3	360	-0.83%
2018/12/03	6	115.42	12	112.67	116.00	-6	359	-1.67%
2018/11/30	11	106.09	13	106.12	107.50	-2	353	-0.57%
2018/11/29	16	107.88	12	108.83	106.50	4	344	1.16%
2018/11/28	2	106.00	11	104.05	105.00	-9	330	-2.72%
2018/11/27	10	99.24	12	100.24	99.10	-2	318	-0.63%
2018/11/26	4	95.13	11	97.45	97.30	-7	309	-2.26%
2018/11/23	5	95.28	5	93.28	93.00	0	306	0.00%
2018/11/22	27	96.99	16	98.83	95.50	11	303	3.63%
2018/11/21	38	94.78	28	96.15	98.70	10	296	3.38%
2018/11/20	19	98.27	18	97.98	96.50	1	282	0.35%
2018/11/19	5	92.04	1	92.20	94.50	4	256	1.56%
2018/11/16	1	89.60	1	90.50	89.20	0	247	0.00%
2018/11/15	7	89.03	4	87.80	86.50	3	238	1.26%
2018/11/14	10	88.75	7	91.04	89.20	3	235	1.27%
2018/11/13	4	84.25	3	84.87	85.10	1	221	0.45%
2018/11/12	0	0.00	1	78.50	77.40	-1	227	-0.44%
2018/11/08	3	83.63	4	84.08	80.70	-1	257	-0.39%
2018/11/07	2	82.40	1	82.50	82.70	1	255	0.39%
2018/11/06	1	74.50	1	75.80	75.20	0	254	0.00%
2018/11/05	0	0.00	2	77.00	75.80	-2	257	-0.78%
2018/11/01	3	73.20	3	75.40	74.10	0	271	0.00%
2018/10/25	0	0.00	7	71.94	71.30	-7	310	-2.26%
2018/10/23	1	77.50	1	77.40	76.50	0	320	0.00%
2018/10/22	8	80.34	0	0.00	80.10	8	325	2.46%
2018/10/19	0	0.00	1	74.70	79.30	-1	329	-0.30%
2018/10/18	0	0.00	2	74.40	74.20	-2	333	-0.60%
2018/10/16	7	72.64	2	70.90	74.00	5	354	1.41%
2018/10/15	9	70.20	0	0.00	70.00	9	354	2.54%
2018/10/12	2	70.10	0	0.00	70.60	2	357	0.56%
2018/10/11	3	69.90	1	69.90	69.90	2	357	0.56%
2018/10/09	0	0.00	1	78.10	77.60	-1	357	-0.28%
2018/10/05	1	79.00	14	77.73	78.40	-13	358	-3.63%
2018/10/03	1	84.60	0	0.00	82.70	1	350	0.29%
2018/10/02	0	0.00	3	86.50	84.80	-3	350	-0.86%
2018/10/01	1	83.80	3	84.40	84.40	-2	348	-0.57%
2018/09/27	1	84.00	5	84.32	86.00	-4	345	-1.16%
2018/09/25	3	82.50	6	82.33	82.40	-3	337	-0.89%
2018/09/21	4	79.95	0	0.00	80.20	4	335	1.19%
2018/09/20	1	79.50	2	81.30	80.20	-1	334	-0.30%
2018/09/19	5	80.80	0	0.00	81.40	5	332	1.50%
2018/09/18	2	84.25	0	0.00	81.70	2	330	0.61%
2018/09/14	5	87.48	1	87.30	86.50	4	327	1.22%
2018/09/13	1	86.90	3	85.77	86.90	-2	321	-0.62%
2018/09/12	1	79.40	13	78.85	79.00	-12	315	-3.81%
2018/09/11	1	82.20	0	0.00	81.70	1	310	0.32%
2018/09/10	0	0.00	2	83.90	81.90	-2	307	-0.65%
2018/09/07	0	0.00	5	89.28	88.00	-5	304	-1.64%
2018/09/06	10	91.13	5	90.40	89.60	5	300	1.67%
2018/09/04	2	93.00	0	0.00	93.00	2	296	0.67%
2018/09/03	2	93.55	0	0.00	93.20	2	295	0.68%
2018/08/29	1	95.30	0	0.00	95.00	1	293	0.34%
2018/08/28	2	94.50	0	0.00	94.10	2	288	0.69%
2018/08/24	0	0.00	1	91.70	93.40	-1	286	-0.35%
2018/08/23	3	92.90	0	0.00	92.10	3	283	1.06%
2018/08/22	3	92.10	2	92.10	93.60	1	278	0.36%
2018/08/20	1	93.50	0	0.00	95.00	1	275	0.36%
2018/08/17	6	97.33	10	97.09	95.80	-4	271	-1.47%
2018/08/16	7	92.44	0	0.00	94.30	7	257	2.72%
2018/08/15	4	98.38	0	0.00	97.20	4	236	1.69%
2018/08/14	3	105.33	1	105.00	108.00	2	225	0.89%
2018/08/13	2	112.50	1	115.00	112.00	1	218	0.46%
2018/08/10	2	124.50	1	124.50	124.00	1	217	0.46%
2018/08/09	2	129.25	1	126.50	129.00	1	221	0.45%
2018/08/08	0	0.00	5	135.50	135.50	-5	216	-2.30%
2018/08/07	5	133.00	1	133.00	133.00	4	229	1.74%
2018/08/06	2	134.75	1	134.50	135.00	1	241	0.41%
2018/08/03	2	132.50	8	131.56	133.00	-6	235	-2.54%
2018/07/31	8	119.50	15	123.40	124.50	-7	214	-3.27%
2018/07/30	2	119.50	0	0.00	120.00	2	207	0.96%
2018/07/27	1	122.00	1	122.50	123.00	0	206	0.00%
2018/07/26	2	123.00	1	124.50	122.50	1	209	0.48%
2018/07/25	5	123.70	4	124.25	122.50	1	205	0.49%
2018/07/24	12	119.92	0	0.00	123.00	12	195	6.13%
2018/07/23	5	126.70	1	123.50	123.50	4	182	2.20%
2018/07/20	1	129.50	0	0.00	131.00	1	177	0.56%
2018/07/19	0	0.00	2	137.00	133.00	-2	177	-1.13%
2018/07/18	3	134.00	0	0.00	134.00	3	180	1.66%
2018/07/12	1	149.00	0	0.00	148.50	1	176	0.57%
2018/07/09	0	0.00	0	147.00	147.00	0	188	-0.01%
2018/07/05	0	0.00	1	150.50	150.50	-1	193	-0.52%
2018/07/02	0	0.00	1	153.00	153.00	-1	230	-0.43%
2018/06/29	1	152.00	0	0.00	152.00	1	244	0.41%
2018/06/26	1	153.00	0	0.00	151.00	1	289	0.35%
2018/06/19	0	0.00	2	159.50	159.00	-2	327	-0.61%
2018/06/15	1	158.50	0	0.00	160.00	1	327	0.31%
2018/06/11	0	0.00	1	158.00	157.50	-1	330	-0.30%
2018/06/04	0	0.00	1	162.50	162.00	-1	330	-0.30%
2018/05/31	1	161.50	0	0.00	163.00	1	332	0.30%
2018/05/30	0	0.00	1	162.00	162.00	-1	333	-0.30%
2018/05/25	1	162.00	0	0.00	162.50	1	334	0.30%
2018/05/22	3	163.00	1	162.00	162.50	2	344	0.58%
2018/05/18	0	0.00	1	161.00	164.50	-1	344	-0.29%
2018/05/17	1	158.50	1	159.00	157.50	0	340	0.00%
2018/05/16	0	0.00	1	159.00	158.00	-1	333	-0.30%
2018/05/15	14	156.57	13	159.08	157.00	1	332	0.30%
2018/05/14	19	162.89	9	163.06	161.50	10	321	3.11%
2018/05/11	8	176.31	2	178.00	176.00	6	305	1.96%
2018/05/10	2	178.75	1	180.50	178.50	1	312	0.32%
2018/05/09	0	0.00	4	180.25	181.50	-4	315	-1.27%
2018/05/08	2	177.25	1	179.50	177.00	1	314	0.32%
2018/05/07	2	176.75	1	178.50	176.50	1	317	0.32%
2018/05/04	3	178.50	0	0.00	178.00	3	320	0.94%
2018/05/03	5	180.50	9	181.28	185.50	-4	319	-1.25%
2018/05/02	3	175.17	0	0.00	175.50	3	312	0.96%
2018/04/27	7	177.07	10	179.60	179.50	-3	316	-0.95%
2018/04/26	1	175.50	1	177.00	174.50	0	315	0.00%
2018/04/25	2	176.00	0	0.00	176.00	2	314	0.64%
2018/04/24	0	0.00	3	181.00	183.00	-3	313	-0.96%
2018/04/23	3	177.00	0	0.00	176.00	3	309	0.97%
2018/04/20	1	178.50	4	183.50	182.00	-3	311	-0.96%
2018/04/17	2	179.50	6	180.08	178.00	-4	330	-1.21%
2018/04/16	16	182.56	20	183.95	184.50	-4	340	-1.17%
2018/04/13	1	178.00	1	180.00	179.50	0	336	0.00%
2018/04/12	6	179.50	2	182.00	178.50	4	335	1.19%
2018/04/10	7	187.36	2	184.00	188.00	5	344	1.45%
2018/04/09	0	0.00	4	187.75	191.50	-4	332	-1.20%
2018/04/03	6	183.58	5	182.20	182.50	1	318	0.31%
2018/04/02	6	187.50	5	186.20	189.00	1	310	0.32%
2018/03/31	2	180.00	1	183.00	181.00	1	297	0.34%
2018/03/30	5	181.40	2	184.25	184.50	3	293	1.02%
2018/03/29	6	188.33	9	190.11	186.00	-3	287	-1.04%
2018/03/27	4	183.50	9	183.83	184.50	-5	244	-2.04%
2018/03/26	1	168.00	3	174.33	176.00	-2	227	-0.88%
2018/03/23	0	0.00	5	168.10	167.00	-5	221	-2.25%
2018/03/22	6	175.33	10	175.20	173.50	-4	219	-1.82%
2018/03/21	0	0.00	1	169.00	170.50	-1	218	-0.46%
2018/03/20	1	172.00	0	0.00	171.00	1	220	0.45%
2018/03/19	0	0.00	1	171.00	172.00	-1	222	-0.45%
2018/03/16	1	167.50	1	167.50	167.50	0	228	0.00%
2018/03/15	1	167.00	2	167.25	167.50	-1	230	-0.43%
2018/03/14	0	0.00	1	167.50	166.50	-1	233	-0.43%
2018/03/12	1	169.00	2	168.75	165.50	-1	239	-0.42%
2018/03/06	1	162.00	0	0.00	163.50	1	245	0.41%
2018/02/12	2	165.50	0	0.00	165.00	2	274	0.73%
2018/02/06	2	162.00	0	0.00	161.00	2	312	0.64%
2018/02/02	4	174.00	5	174.70	175.50	-1	303	-0.33%
2018/02/01	1	171.50	0	0.00	169.00	1	296	0.34%
2018/01/31	0	0.00	2	175.25	175.00	-2	292	-0.68%
2018/01/30	2	170.00	0	0.00	170.50	2	292	0.68%
2018/01/29	2	173.25	0	0.00	172.50	2	292	0.68%
2018/01/26	0	0.00	2	177.50	176.50	-2	291	-0.69%
2018/01/25	1	174.00	0	0.00	175.50	1	295	0.34%
2018/01/24	3	175.83	4	175.63	176.50	-1	301	-0.33%
2018/01/23	2	176.50	2	172.50	173.50	0	300	0.00%
2018/01/22	0	0.00	2	175.00	175.00	-2	300	-0.67%
2018/01/19	0	0.00	1	173.00	172.50	-1	302	-0.33%
2018/01/18	5	173.80	2	174.00	173.00	3	303	0.99%
2018/01/17	2	174.00	0	0.00	177.50	2	306	0.65%
2018/01/16	0	0.00	1	176.00	176.50	-1	308	-0.32%
2018/01/15	3	176.67	1	176.50	177.00	2	307	0.65%
2018/01/12	6	179.50	3	180.67	179.50	3	310	0.97%
2018/01/11	5	177.90	2	180.25	180.50	3	309	0.97%
2018/01/10	6	174.75	8	172.50	176.00	-2	296	-0.67%
2018/01/09	7	166.21	6	168.00	166.00	1	287	0.35%
2018/01/08	4	167.88	0	0.00	167.00	4	291	1.37%
2018/01/05	8	171.75	13	174.35	171.00	-5	292	-1.71%
2018/01/04	1	163.00	0	0.00	162.50	1	279	0.36%
2018/01/03	1	165.00	0	0.00	165.00	1	279	0.36%
2018/01/02	0	0.00	1	166.50	165.50	-1	292	-0.34%