泰博 (4736)-新光-台中券商分點個股進出

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

泰博

(4736)

可現股當沖

股價
155.0
漲跌
▼0.5
漲幅
-0.32%
成交量
114張
產業
上市生技醫療類股
433人加入追蹤

立即追蹤
本地時間:13:30

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

泰博 (4736)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	154.50	2	155.25	155.00	-1	161	-0.62%
2024/04/24	1	155.00	1	156.50	155.50	0	160	0.00%
2024/04/23	0	0.00	1	155.00	155.50	-1	164	-0.61%
2024/04/22	0	0.00	1	153.50	153.50	-1	163	-0.61%
2024/04/19	6	153.42	0	0.00	152.50	6	164	3.67%
2024/04/18	0.1	155.00	2	155.00	156.00	-1.9	162	-1.17%
2024/04/17	0.1	152.50	1	152.50	155.00	-0.9	162	-0.58%
2024/04/16	1	150.98	0	0.00	149.50	1	160	0.63%
2024/04/12	1	152.50	0	153.50	153.00	1	176	0.55%
2024/04/09	0	0.00	1	152.51	153.00	-1	199	-0.52%
2024/04/03	0	0.00	1	154.50	154.00	-1	202	-0.49%
2024/04/02	1	153.00	0.2	154.50	153.50	0.9	205	0.41%
2024/03/29	1	155.00	0	0.00	155.00	1	207	0.48%
2024/03/28	0.3	157.00	1	156.00	156.00	-0.8	208	-0.36%
2024/03/27	1	154.00	1	154.50	155.00	0	209	0.00%
2024/03/26	0.1	154.00	0	0.00	153.50	0.1	209	0.05%
2024/03/25	0	0.00	1	152.00	152.50	-1	210	-0.48%
2024/03/22	1	151.00	1	151.00	151.50	0	213	0.00%
2024/03/21	0.3	151.93	1	152.00	151.50	-0.7	217	-0.34%
2024/03/20	2	151.26	0	0.00	150.50	2	221	0.91%
2024/03/19	1	153.00	1	153.50	152.50	0	221	0.00%
2024/03/14	1	152.00	0	153.00	152.00	1	217	0.46%
2024/03/12	0	155.50	0	0.00	155.00	0	219	0.01%
2024/03/11	4	152.50	4	152.50	152.00	0	220	0.00%
2024/03/08	7	155.65	0.2	157.00	154.50	6.8	222	3.08%
2024/03/07	1	159.00	0	0.00	157.50	1	236	0.42%
2024/03/06	1.1	158.10	0	0.00	159.00	1.1	237	0.45%
2024/03/04	0	159.50	0	0.00	158.50	0	239	0.01%
2024/03/01	1	158.00	0	0.00	158.50	1	246	0.41%
2024/02/26	0	159.50	0	0.00	160.50	0	265	0.01%
2024/02/23	1	159.00	1	158.50	158.50	0	262	0.00%
2024/02/19	1.1	159.09	1	158.50	158.50	0.1	267	0.04%
2024/02/16	0.1	160.50	0	0.00	158.50	0.1	268	0.02%
2024/02/15	0	0.00	0	160.00	159.50	0	263	-0.01%
2024/01/26	0	162.50	0	0.00	163.00	0	272	0.01%
2024/01/24	0	162.00	0	0.00	163.00	0	272	0.01%
2024/01/23	0	0.00	0.1	162.50	162.50	-0.1	271	-0.03%
2024/01/22	0	163.00	0	0.00	162.00	0	273	0.01%
2024/01/19	0.2	162.83	0	0.00	161.50	0.2	281	0.05%
2024/01/16	0	0.00	0.4	164.50	165.00	-0.4	278	-0.14%
2024/01/15	0	0.00	1.1	165.51	165.50	-1.1	278	-0.40%
2024/01/12	1.1	164.55	2	166.00	164.50	-0.9	279	-0.32%
2024/01/11	1	166.50	0	0.00	166.00	1	280	0.36%
2024/01/10	1	168.00	0.1	166.50	167.00	0.9	284	0.32%
2024/01/09	3.2	167.70	1	168.00	169.00	2.2	283	0.78%
2024/01/08	0.2	169.71	7	170.21	170.50	-6.8	278	-2.43%
2024/01/05	1	168.00	1	168.00	167.00	0	266	0.00%
2024/01/04	5	165.40	2	167.00	166.00	3	262	1.14%
2024/01/03	11	167.32	7	166.00	165.50	4	258	1.55%
2024/01/02	0	0.00	0	164.50	163.00	0	243	0.00%
2023/12/29	0	0.00	2.3	164.89	165.00	-2.3	242	-0.93%
2023/12/28	2	163.00	4	164.13	164.00	-2	241	-0.83%
2023/12/27	2	163.25	3	162.50	163.50	-1	240	-0.41%
2023/12/22	1	162.50	0	0.00	162.00	1	241	0.41%
2023/12/21	2.2	163.58	0	0.00	163.50	2.2	244	0.89%
2023/12/20	1	163.99	9	163.61	164.00	-8	244	-3.26%
2023/12/19	2	162.50	0	0.00	162.50	2	242	0.82%
2023/12/18	1	164.50	1	163.50	162.50	0	243	0.00%
2023/12/15	3	161.50	0	0.00	162.50	3	261	1.15%
2023/12/12	0	157.00	0.1	158.50	161.00	0	255	-0.01%
2023/12/11	1	157.50	1	158.50	157.00	0	253	0.00%
2023/12/08	0	160.50	0	0.00	159.50	0	253	0.02%
2023/12/07	1	161.00	1.1	160.64	160.00	-0.1	255	-0.04%
2023/12/06	10.1	162.50	2	162.25	163.50	8.1	257	3.13%
2023/12/05	6.1	164.49	23	163.61	164.00	-16.9	256	-6.60%
2023/12/04	1.3	164.70	1.6	165.01	165.50	-0.3	252	-0.12%
2023/11/30	2	156.50	0	0.00	157.00	2	235	0.85%
2023/11/29	3.3	158.47	7.1	157.80	159.50	-3.8	246	-1.53%
2023/11/28	18.1	158.67	48	159.08	158.00	-29.9	258	-11.54%
2023/11/27	28.8	158.38	14.1	158.36	158.00	14.7	258	5.69%
2023/11/24	0	154.50	0	0.00	154.50	0	252	0.00%
2023/11/23	2	154.75	3.2	154.83	154.50	-1.2	252	-0.46%
2023/11/21	0	0.00	2	151.00	150.50	-2	257	-0.78%
2023/11/20	1	152.00	2	151.50	151.50	-1	257	-0.39%
2023/11/17	3	149.50	3	149.50	149.00	0	256	0.00%
2023/11/16	3	147.50	0	0.00	148.00	3	260	1.15%
2023/11/10	2	143.75	0	0.00	143.00	2	276	0.72%
2023/11/09	0.1	147.50	16	146.13	146.00	-15.9	278	-5.71%
2023/11/08	17	147.68	0	0.00	147.50	17	282	6.01%
2023/11/03	1	144.00	0	0.00	143.00	1	294	0.34%
2023/11/02	0	144.00	3	142.50	143.00	-3	295	-1.01%
2023/10/30	1	142.50	0	0.00	143.50	1	306	0.33%
2023/10/27	5	146.00	0	0.00	145.00	5	304	1.64%
2023/10/26	0	142.75	0	0.00	142.00	0	298	0.01%
2023/10/25	1	144.00	0	0.00	143.50	1	300	0.33%
2023/10/20	0	0.00	1.1	142.16	144.50	-1.1	310	-0.35%
2023/10/19	0	144.00	0.5	144.28	143.00	-0.5	312	-0.16%
2023/10/18	0.2	144.80	0	0.00	142.00	0.2	312	0.07%
2023/10/17	0	147.50	1	147.51	147.50	-1	310	-0.32%
2023/10/16	0	0.00	8	148.00	148.00	-8	314	-2.55%
2023/10/13	1.2	148.48	0.1	150.00	148.00	1.1	315	0.34%
2023/10/12	0	150.00	0.2	149.50	150.00	-0.2	318	-0.06%
2023/10/11	0	148.53	0.1	148.50	147.50	-0.1	320	-0.02%
2023/10/06	0.1	149.55	0	0.00	148.50	0.1	326	0.03%
2023/10/05	0	150.00	0	0.00	149.50	0	328	0.00%
2023/10/04	1	149.50	0	0.00	150.00	1	328	0.30%
2023/09/28	0	150.50	0	0.00	149.00	0	333	0.00%
2023/09/27	0	149.00	0	0.00	149.50	0	333	0.01%
2023/09/26	1.2	146.65	0.6	148.33	146.50	0.6	333	0.17%
2023/09/22	0.1	147.62	0	0.00	148.00	0.1	332	0.03%
2023/09/21	3.1	148.48	2.2	148.09	147.50	0.9	332	0.27%
2023/09/20	2.2	146.66	0	0.00	147.50	2.2	330	0.68%
2023/09/19	0	155.50	0	0.00	153.50	0	313	0.00%
2023/09/15	0.4	154.01	0	0.00	154.50	0.4	317	0.13%
2023/09/14	0	153.50	0	0.00	153.50	0	319	0.00%
2023/09/13	0	152.19	0.2	152.50	153.00	-0.2	323	-0.05%
2023/09/12	0	0.00	3.3	150.55	151.00	-3.3	332	-0.99%
2023/09/11	1.4	153.14	0	0.00	150.50	1.4	331	0.42%
2023/09/08	0.2	156.00	0	0.00	155.50	0.2	328	0.06%
2023/09/07	0.1	155.40	0	0.00	157.00	0.1	331	0.03%
2023/09/05	2.1	154.52	1.1	155.03	154.50	1	337	0.31%
2023/09/04	0.9	155.69	1.4	156.63	154.50	-0.5	335	-0.15%
2023/09/01	4.4	172.31	7.1	172.66	172.50	-2.7	322	-0.84%
2023/08/31	1.5	173.37	2.7	173.07	172.00	-1.2	308	-0.39%
2023/08/30	0	176.00	3.3	174.79	174.00	-3.3	302	-1.08%
2023/08/28	0.1	176.05	0	0.00	176.00	0.1	298	0.04%
2023/08/25	0	0.00	0.1	176.00	174.50	-0.1	291	-0.02%
2023/08/24	0.1	177.00	0	0.00	176.00	0.1	290	0.03%
2023/08/23	2.1	174.79	1.5	175.67	175.00	0.6	290	0.19%
2023/08/22	0.1	177.90	0	0.00	176.00	0.1	297	0.04%
2023/08/21	1	174.50	2.2	175.55	178.00	-1.2	304	-0.39%
2023/08/18	0.1	172.00	0	0.00	171.00	0.1	317	0.02%
2023/08/17	1	168.04	1	171.50	169.50	0	318	0.01%
2023/08/16	2.1	169.02	0	0.00	171.50	2.1	315	0.66%
2023/08/15	0	174.00	1	173.00	173.00	-1	305	-0.32%
2023/08/14	4	175.50	4	176.25	174.50	0	304	0.00%
2023/08/11	5	176.80	8	177.87	177.00	-3	300	-1.01%
2023/08/10	6	177.17	2	177.50	176.50	4	299	1.34%
2023/08/09	2	179.01	6.3	179.78	180.50	-4.2	294	-1.44%
2023/08/08	2	184.00	2	185.00	184.00	0	286	0.00%
2023/08/07	0	184.00	3	184.67	185.00	-3	287	-1.03%
2023/08/04	2.1	184.77	1	186.00	184.00	1.1	291	0.36%
2023/08/02	1	184.51	8.4	184.23	185.00	-7.4	293	-2.51%
2023/08/01	2	185.25	1	186.00	185.00	1	289	0.35%
2023/07/31	1	185.01	3	185.83	185.00	-2	290	-0.69%
2023/07/28	0	185.50	0	0.00	185.50	0	290	0.00%
2023/07/27	2	185.01	5	185.50	185.00	-3	288	-1.04%
2023/07/26	6	186.50	6	186.50	186.50	0	286	0.01%
2023/07/25	0	185.50	0	185.50	185.50	0	285	-0.01%
2023/07/24	0	185.50	0	187.00	185.00	0	281	-0.01%
2023/07/20	2	186.00	2	186.00	186.00	0	286	0.00%
2023/07/19	2	184.50	7	185.29	185.00	-5	284	-1.76%
2023/07/18	2	184.50	2	185.00	184.00	0	286	0.00%
2023/07/17	4	186.00	1	185.50	185.00	3	287	1.05%
2023/07/13	2	184.50	5	184.00	184.00	-3	292	-1.03%
2023/07/06	1	186.00	0	0.00	186.00	1	296	0.34%
2023/07/05	1	187.00	1	187.50	186.50	0	299	0.00%
2023/07/04	0	0.00	3	187.00	188.00	-3	303	-0.99%
2023/07/03	2	186.25	0	0.00	186.50	2	309	0.65%
2023/06/30	0	0.00	1	186.50	186.00	-1	310	-0.32%
2023/06/28	1	185.00	0	0.00	185.50	1	319	0.31%
2023/06/27	1.5	187.00	0	0.00	185.00	1.5	324	0.46%
2023/06/26	0	0.00	1	186.00	186.00	-1	324	-0.31%
2023/06/21	1	185.00	0	0.00	185.00	1	327	0.31%
2023/06/20	1	188.50	0	0.00	186.00	1	331	0.30%
2023/06/19	0	0.00	0.1	188.59	188.50	-0.1	333	-0.03%
2023/06/16	5	188.00	0.2	187.91	188.00	4.8	335	1.42%
2023/06/15	0	0.00	1.1	186.03	186.00	-1.1	332	-0.32%
2023/06/14	0	0.00	0.1	186.50	185.00	-0.1	343	-0.03%
2023/06/13	0.1	185.50	0.1	185.50	185.50	0.1	347	0.01%
2023/06/12	5	186.00	0.3	185.00	185.00	4.7	351	1.34%
2023/06/09	0	183.50	1.1	183.07	182.50	-1	350	-0.30%
2023/06/08	0	0.00	0.1	184.00	182.50	-0.1	358	-0.03%
2023/06/07	0.3	183.67	0	0.00	182.50	0.3	374	0.08%
2023/06/06	0.3	183.00	0	0.00	182.50	0.3	395	0.08%
2023/06/05	0	183.50	0	0.00	182.50	0	476	0.00%
2023/06/02	0	0.00	0.1	184.00	182.50	-0.1	494	-0.02%
2023/06/01	0	184.50	0	0.00	183.00	0	507	0.00%
2023/05/31	0	0.00	0.1	184.42	183.50	-0.1	513	-0.01%
2023/05/30	0	0.00	0.1	185.50	183.50	-0.1	525	-0.02%
2023/05/29	0.1	184.50	0.3	184.50	183.50	-0.2	540	-0.03%
2023/05/26	1.2	183.57	0.1	185.00	182.00	1.1	551	0.20%
2023/05/24	1	188.48	0	183.50	188.50	1	541	0.18%
2023/05/18	1	179.52	0	0.00	179.00	1	544	0.19%
2023/05/17	1	179.51	1	179.00	179.00	0	552	0.01%
2023/05/16	0.1	180.48	0	0.00	179.50	0.1	553	0.01%
2023/05/15	0	0.00	0.5	179.00	179.50	-0.5	556	-0.09%
2023/05/12	0.5	179.47	1.1	178.54	178.50	-0.6	562	-0.11%
2023/05/11	1.3	177.14	0	0.00	177.00	1.3	580	0.23%
2023/05/10	1.3	178.10	0.5	178.03	178.50	0.8	592	0.13%
2023/05/09	0.5	182.25	0	0.00	180.00	0.5	597	0.08%
2023/05/08	0	185.00	0	0.00	184.00	0	599	0.01%
2023/05/05	0	0.00	0	186.00	185.00	0	604	-0.01%
2023/05/04	0	185.00	0	185.50	184.00	0	612	0.00%
2023/05/03	0	0.00	1	184.50	184.50	-1	625	-0.16%
2023/05/02	0	0.00	0	185.50	185.00	0	630	0.00%
2023/04/28	0.2	183.97	3	182.67	184.00	-2.8	637	-0.44%
2023/04/27	1	181.51	0	0.00	181.50	1	638	0.16%
2023/04/26	0.3	180.18	1	179.00	179.50	-0.7	642	-0.11%
2023/04/25	0.3	181.52	1	180.00	180.50	-0.7	641	-0.11%
2023/04/24	0	183.50	0	0.00	182.00	0	643	0.00%
2023/04/21	1	184.50	2	183.75	182.50	-1	647	-0.15%
2023/04/20	0	0.00	1	184.50	184.00	-1	651	-0.15%
2023/04/19	1.2	184.70	0	0.00	184.00	1.2	659	0.18%
2023/04/18	0.3	186.52	0	187.00	185.50	0.3	657	0.04%
2023/04/17	2	188.00	0	0.00	186.50	2	658	0.30%
2023/04/14	1	186.99	0	187.50	187.00	1	665	0.15%
2023/04/13	0	0.00	3	187.50	186.50	-3	678	-0.44%
2023/04/12	1	188.00	1	187.50	187.50	0	707	0.00%
2023/04/11	0	0.00	0	187.00	187.00	0	734	0.00%
2023/04/10	0	188.00	0	0.00	186.50	0	743	0.00%
2023/04/07	1	189.50	1	188.51	188.00	0	754	0.00%
2023/04/06	3.2	187.89	2	189.00	189.00	1.2	778	0.15%
2023/03/31	0.1	187.40	0	0.00	185.00	0.1	839	0.01%
2023/03/30	0	187.50	0	0.00	186.00	0	884	0.00%
2023/03/23	1	187.50	1	190.00	187.50	0	930	0.00%
2023/03/22	0	190.00	1	190.00	189.50	-1	932	-0.10%
2023/03/21	0	0.00	0	191.50	190.50	0	938	0.00%
2023/03/20	2	189.99	4.4	190.50	190.00	-2.4	941	-0.25%
2023/03/17	0	0.00	0	188.00	188.00	0	974	0.00%
2023/03/16	1.2	183.72	3	184.33	184.00	-1.8	966	-0.18%
2023/03/15	2.1	188.00	6	187.00	186.00	-3.9	972	-0.40%
2023/03/14	3.2	187.39	1.3	187.90	187.00	1.9	991	0.19%
2023/03/13	1.2	186.63	9	185.50	187.00	-7.8	1,014	-0.77%
2023/03/10	3.6	186.45	2.2	187.18	185.50	1.4	1,018	0.14%
2023/03/09	8.2	189.64	2	189.25	189.00	6.2	1,012	0.61%
2023/03/08	23.6	193.41	40.3	192.58	191.50	-16.7	995	-1.68%
2023/03/07	7.8	198.14	3.3	199.40	201.50	4.5	921	0.49%
2023/03/06	3	196.00	2.7	196.29	197.00	0.3	913	0.03%
2023/03/03	1.1	193.45	12	193.38	193.50	-10.9	903	-1.21%
2023/03/02	2	194.25	3	194.50	194.00	-1	905	-0.11%
2023/03/01	3.2	192.34	4.8	192.30	193.00	-1.6	903	-0.18%
2023/02/24	3	190.00	3.1	190.16	190.00	-0.1	905	-0.01%
2023/02/23	0	0.00	2	186.52	188.00	-2	914	-0.22%
2023/02/22	0	185.50	2	186.50	185.00	-2	923	-0.22%
2023/02/21	0.2	187.50	1	187.50	187.50	-0.8	944	-0.08%
2023/02/20	10	189.10	2.1	187.77	188.50	7.9	949	0.83%
2023/02/17	0	0.00	4	184.89	185.50	-4	949	-0.42%
2023/02/16	0	0.00	5.1	184.02	184.00	-5.1	954	-0.53%
2023/02/15	3	183.83	1	186.50	183.50	2	972	0.21%
2023/02/14	1	185.50	1	186.50	185.50	0	980	0.00%
2023/02/13	13	185.77	12.1	186.46	185.00	0.9	994	0.09%
2023/02/10	6	186.50	3.1	186.65	185.00	2.9	999	0.29%
2023/02/09	12	187.88	8.4	188.60	187.00	3.6	1,001	0.36%
2023/02/08	1.1	187.43	3.2	187.28	185.50	-2.1	993	-0.22%
2023/02/07	31	184.97	3.1	185.49	185.50	27.9	998	2.79%
2023/02/06	1.1	184.00	0	0.00	183.00	1.1	1,002	0.11%
2023/02/03	1.1	183.95	5.4	182.67	182.50	-4.3	1,000	-0.43%
2023/02/02	3.2	183.37	2.1	182.79	183.00	1.1	997	0.11%
2023/02/01	5.1	182.52	1	182.02	182.00	4.1	991	0.42%
2023/01/31	2	180.00	1	179.00	179.50	1	980	0.10%
2023/01/30	9	180.99	1	180.97	178.50	8	977	0.82%
2023/01/17	1	180.00	0	180.00	179.50	1	973	0.10%
2023/01/16	3.1	178.38	2	179.01	179.00	1.1	973	0.11%
2023/01/13	2	178.00	4	177.75	177.00	-2	972	-0.21%
2023/01/12	0.1	178.28	0	0.00	177.00	0.1	973	0.01%
2023/01/11	1	179.50	1	179.00	178.50	0	974	0.00%
2023/01/10	2.2	178.20	1	178.50	178.00	1.2	976	0.13%
2023/01/09	7.2	181.69	5.1	180.02	180.00	2.1	983	0.21%
2023/01/06	4.1	180.02	2	180.50	180.00	2.1	981	0.21%
2023/01/05	2.2	180.73	1	181.02	179.00	1.1	987	0.11%
2023/01/04	2.2	180.06	3	182.00	180.00	-0.8	989	-0.08%
2023/01/03	5	182.50	8	182.00	182.00	-3	987	-0.30%
2022/12/30	9.1	186.78	58.1	186.61	185.00	-49	980	-5.00%
2022/12/29	7	183.86	8	185.19	186.00	-1	957	-0.10%
2022/12/28	52.2	180.73	1	185.01	180.50	51.2	933	5.48%
2022/12/27	1.2	185.67	11.1	183.91	183.00	-9.9	928	-1.06%
2022/12/26	10.1	188.11	10.1	187.14	185.00	0	916	0.00%
2022/12/23	10	187.75	55.4	187.68	186.00	-45.4	899	-5.05%
2022/12/22	6	186.58	8.8	185.95	187.00	-2.8	835	-0.34%
2022/12/21	2	175.50	0.2	176.00	175.00	1.8	801	0.23%
2022/12/20	17.2	175.02	6	174.08	173.50	11.2	813	1.38%
2022/12/19	7	183.43	8.5	182.51	181.50	-1.5	824	-0.18%
2022/12/16	4.3	179.95	2	180.00	180.00	2.3	805	0.29%
2022/12/13	49	176.93	2	178.00	176.50	47	827	5.68%
2022/12/12	1.1	174.94	2.1	172.98	173.00	-1	827	-0.12%
2022/12/09	8.7	175.35	14.1	176.21	175.50	-5.4	839	-0.64%
2022/12/08	7.2	186.53	5	187.30	187.50	2.2	811	0.27%
2022/12/07	0	0.00	2	188.00	187.00	-2	826	-0.24%
2022/12/06	10	190.65	11.1	192.07	188.00	-1	846	-0.12%
2022/12/05	4	188.50	2.4	190.06	192.50	1.6	890	0.18%
2022/12/02	4	185.50	4	185.50	185.00	0	872	0.00%
2022/12/01	2	184.25	1	183.50	184.50	1	874	0.11%
2022/11/30	0	0.00	1	184.00	183.50	-1	893	-0.11%
2022/11/29	12	183.92	11	183.55	183.00	1	923	0.11%
2022/11/28	7.2	185.28	12	184.29	186.50	-4.8	943	-0.51%
2022/11/25	3	187.99	3	185.00	184.50	0	979	0.00%
2022/11/24	7.1	187.49	8.1	186.82	187.50	-1	1,075	-0.10%
2022/11/23	5	187.70	0.3	185.95	188.50	4.7	1,126	0.42%
2022/11/22	23	187.80	24	186.23	185.50	-1	1,146	-0.08%
2022/11/21	5	188.90	7.4	189.70	190.00	-2.4	1,151	-0.21%
2022/11/18	12.1	185.63	14.1	185.71	185.00	-2	1,163	-0.17%
2022/11/17	43	183.64	25	184.92	185.00	18	1,195	1.50%
2022/11/16	13	181.81	11	181.00	181.00	2	1,250	0.16%
2022/11/15	7	182.21	6.1	181.03	181.00	0.9	1,270	0.07%
2022/11/14	2.2	182.20	7.2	182.85	182.50	-5	1,285	-0.39%
2022/11/11	9	185.06	11	182.00	183.00	-2	1,309	-0.15%
2022/11/10	12	181.25	10	182.60	182.50	2	1,311	0.15%
2022/11/09	5.2	180.40	1	180.51	180.50	4.2	1,324	0.32%
2022/11/08	12	176.21	11.2	175.08	175.00	0.8	1,333	0.06%
2022/11/07	0	0.00	2.2	171.00	172.50	-2.2	1,343	-0.16%
2022/11/04	1	174.50	0.2	175.00	173.50	0.8	1,358	0.06%
2022/11/03	8	177.94	7.2	177.82	177.50	0.8	1,357	0.06%
2022/11/02	4.1	174.30	7.7	174.63	176.50	-3.6	1,382	-0.26%
2022/11/01	4	170.13	5	171.30	170.50	-1	1,397	-0.07%
2022/10/31	2.1	169.95	3	169.00	170.00	-0.9	1,418	-0.06%
2022/10/28	7	167.79	7.1	167.01	167.00	-0.1	1,452	-0.01%
2022/10/27	2	166.25	8	166.69	168.50	-6	1,501	-0.40%
2022/10/26	11.1	164.02	4	165.63	166.00	7.1	1,515	0.47%
2022/10/25	1.1	163.61	4	163.88	164.50	-2.9	1,529	-0.19%
2022/10/21	1	167.00	0	0.00	166.00	1	1,553	0.06%
2022/10/20	1	168.48	1	169.50	170.00	0	1,560	0.00%
2022/10/19	1.1	170.36	2	168.25	167.00	-0.9	1,570	-0.06%
2022/10/18	6.2	171.90	13.4	172.33	171.00	-7.2	1,572	-0.46%
2022/10/17	7	168.86	9.1	167.77	173.00	-2.1	1,586	-0.13%
2022/10/14	2	166.50	2	164.50	166.50	0	1,579	0.00%
2022/10/13	2.1	161.23	3	159.33	159.00	-0.9	1,578	-0.06%
2022/10/12	8	162.87	8	166.13	166.50	0	1,573	0.00%
2022/10/11	4	162.75	12	161.46	162.50	-8	1,572	-0.51%
2022/10/07	12	168.46	8	168.75	169.00	4	1,570	0.25%
2022/10/06	5	167.00	3	167.67	169.00	2	1,580	0.13%
2022/10/05	2.1	167.14	2.2	167.95	165.50	-0.1	1,580	-0.01%
2022/10/04	8	163.44	10	165.35	165.50	-2	1,585	-0.13%
2022/10/03	6	164.00	1	161.00	161.00	5	1,627	0.31%
2022/09/30	10	158.95	2	161.00	164.00	8	1,638	0.49%
2022/09/29	9	161.00	17	161.12	160.50	-8	1,648	-0.49%
2022/09/28	6.2	161.09	3	159.50	158.00	3.2	1,655	0.19%
2022/09/27	0	166.50	0	0.00	166.00	0	1,654	0.00%
2022/09/26	3.6	161.42	2	161.75	161.50	1.6	1,656	0.09%
2022/09/23	9	171.17	6	171.00	169.50	3	1,650	0.18%
2022/09/22	8	170.44	9	171.67	171.00	-1	1,665	-0.06%
2022/09/21	5.1	175.10	2	174.50	172.50	3.1	1,671	0.19%
2022/09/20	4.3	176.62	7	177.71	179.00	-2.7	1,675	-0.16%
2022/09/19	0.3	178.63	2	176.50	175.50	-1.7	1,698	-0.10%
2022/09/16	11.2	179.11	13	179.88	178.50	-1.8	1,718	-0.10%
2022/09/15	7.2	186.62	5	184.40	183.00	2.2	1,744	0.13%
2022/09/14	10	185.55	10	184.65	184.50	0	1,768	0.00%
2022/09/13	7	185.35	6.1	185.42	187.50	1	1,771	0.06%
2022/09/12	16.2	187.68	14.2	188.47	185.50	2	1,764	0.11%
2022/09/08	5.2	205.04	3.4	204.68	205.50	1.8	1,712	0.11%
2022/09/07	5	203.20	3	203.17	201.00	2	1,729	0.12%
2022/09/06	11.2	206.21	9	208.28	205.00	2.2	1,734	0.13%
2022/09/05	16.3	212.34	15.3	212.51	211.00	1	1,723	0.06%
2022/09/02	26	219.58	22	219.39	218.50	4	1,720	0.23%
2022/09/01	22	219.16	42	218.11	216.00	-20	1,717	-1.16%
2022/08/31	42.2	222.86	32	223.89	223.00	10.2	1,766	0.58%
2022/08/30	19.1	215.77	11.1	215.52	216.00	8.1	1,685	0.48%
2022/08/29	7.1	207.04	6.1	208.01	207.50	1.1	1,660	0.06%
2022/08/26	4	213.63	9	212.67	211.50	-5	1,654	-0.30%
2022/08/25	15	212.53	8	212.69	212.50	7	1,673	0.42%
2022/08/24	13	210.15	12	210.58	212.00	1	1,679	0.06%
2022/08/23	18.5	215.42	16.1	212.78	207.50	2.5	1,654	0.15%
2022/08/22	5.2	211.89	10.4	210.75	209.50	-5.1	1,617	-0.32%
2022/08/19	5.5	210.36	6	209.42	211.50	-0.5	1,656	-0.03%
2022/08/18	3.3	204.58	6	208.58	207.00	-2.7	1,743	-0.15%
2022/08/17	4.1	203.90	5	204.20	203.50	-0.9	1,750	-0.05%
2022/08/16	4	203.75	14	203.89	206.00	-10	1,791	-0.56%
2022/08/15	5	200.30	5.6	199.20	201.00	-0.6	1,884	-0.03%
2022/08/12	3	194.17	2.1	195.20	195.00	0.9	1,895	0.05%
2022/08/11	4	190.75	5.1	191.09	194.00	-1.1	2,004	-0.05%
2022/08/10	4	187.88	4.1	189.26	188.00	-0.1	2,084	-0.01%
2022/08/09	7	186.86	8.8	187.12	188.50	-1.8	2,146	-0.08%
2022/08/08	4.4	176.39	3.1	177.08	180.00	1.3	2,171	0.06%
2022/08/05	2	183.50	0.3	184.65	182.00	1.7	2,224	0.08%
2022/08/04	5.2	185.61	3	183.67	183.50	2.2	2,298	0.10%
2022/08/03	8	198.25	5.2	199.44	196.50	2.8	2,493	0.11%
2022/08/02	5	189.40	0	0.00	189.50	5	2,647	0.19%
2022/08/01	2.2	192.16	0	0.00	192.50	2.2	2,781	0.08%
2022/07/29	3	196.84	1	196.00	195.00	2	3,013	0.07%
2022/07/28	1	202.50	0.1	200.50	199.00	0.9	3,166	0.03%
2022/07/27	0.1	200.25	0	0.00	201.00	0.1	3,417	0.00%
2022/07/26	4.1	207.00	2	206.75	203.00	2.1	3,426	0.06%
2022/07/22	6.1	209.38	5	209.70	209.50	1.1	3,424	0.03%
2022/07/21	2.1	205.00	0	0.00	204.50	2.1	3,424	0.06%
2022/07/20	1	206.50	0	0.00	203.00	1	3,440	0.03%
2022/07/19	2	205.00	1	205.00	204.50	1	3,451	0.03%
2022/07/18	2.2	204.39	0	204.00	205.00	2.2	3,458	0.06%
2022/07/15	6.1	201.41	2	202.00	200.00	4.1	3,475	0.12%
2022/07/14	5	201.00	2.2	200.82	202.00	2.8	3,497	0.08%
2022/07/13	0	0.00	2	196.00	196.00	-2	3,528	-0.06%
2022/07/12	11.2	192.43	15.1	191.63	191.50	-3.9	3,620	-0.11%
2022/07/11	10	191.51	5	192.20	193.50	5	3,703	0.14%
2022/07/08	3.2	201.18	5	199.60	199.50	-1.8	3,771	-0.05%
2022/07/07	0	0.00	3.2	198.63	201.00	-3.2	4,001	-0.08%
2022/07/06	2	195.75	2	197.50	193.50	0	4,387	0.00%
2022/07/05	1.3	193.47	1	192.00	195.00	0.3	4,522	0.01%
2022/07/04	6.1	187.88	9.2	187.21	192.00	-3.1	4,655	-0.07%
2022/07/01	11	188.95	14	189.54	186.50	-3	4,846	-0.06%
2022/06/30	12.1	197.03	4.6	195.25	193.50	7.5	4,940	0.15%
2022/06/29	8	203.44	11.2	204.05	203.00	-3.2	5,051	-0.06%
2022/06/28	18.2	203.56	16	205.16	199.50	2.2	5,108	0.04%
2022/06/27	15	199.67	20.3	199.19	205.00	-5.2	5,091	-0.10%
2022/06/24	14.1	200.28	15	200.23	200.00	-0.9	5,068	-0.02%
2022/06/23	22.3	202.40	27.3	203.60	202.50	-4.9	5,060	-0.10%
2022/06/22	9	199.50	5	201.90	196.00	4	5,016	0.08%
2022/06/21	1	202.50	4.3	197.19	200.00	-3.3	4,987	-0.07%
2022/06/20	17	197.85	16.1	195.96	192.50	1	4,965	0.02%
2022/06/17	4.2	200.37	4	201.12	199.00	0.2	4,940	0.00%
2022/06/16	25.1	205.80	15	207.13	199.00	10	4,922	0.20%
2022/06/15	5.1	208.73	2	209.25	208.50	3.1	4,894	0.06%
2022/06/14	5.3	205.01	4	204.63	206.00	1.3	4,879	0.03%
2022/06/13	18.2	205.45	18.2	205.61	208.00	0	4,864	0.00%
2022/06/10	4	211.38	3.1	212.50	211.00	0.9	4,837	0.02%
2022/06/09	40.2	215.37	33	215.35	211.50	7.2	4,818	0.15%
2022/06/08	2	220.50	3	222.67	223.50	-1	4,727	-0.02%
2022/06/07	12	222.17	49.1	219.20	218.00	-37.1	4,710	-0.79%
2022/06/06	5	224.10	9	224.50	224.00	-4	4,684	-0.09%
2022/06/02	57.6	229.62	4	228.75	224.50	53.6	4,664	1.15%
2022/06/01	6.3	225.80	7	226.21	226.50	-0.7	4,625	-0.01%
2022/05/31	3	223.83	3	223.67	223.00	0	4,587	0.00%
2022/05/30	19	221.34	18	221.58	223.00	1	4,567	0.02%
2022/05/27	21	219.05	21	219.38	220.50	0	4,525	0.00%
2022/05/26	37.1	223.93	35	222.77	217.50	2.1	4,458	0.05%
2022/05/25	21	216.41	25	217.94	219.50	-4	4,350	-0.09%
2022/05/24	21	222.33	72	215.64	213.00	-51	4,321	-1.18%
2022/05/23	51	216.09	48.1	217.91	226.00	3	4,256	0.07%
2022/05/20	81	221.56	34	221.00	221.00	47	4,147	1.13%
2022/05/19	50	225.73	94	222.81	221.50	-44	4,118	-1.07%
2022/05/18	84.1	221.88	36	222.24	225.50	48.1	3,992	1.20%
2022/05/17	39	223.20	37	221.03	216.50	2	3,895	0.05%
2022/05/16	30.2	227.61	79	226.54	225.00	-48.8	3,834	-1.27%
2022/05/13	59.2	228.88	15	230.07	233.50	44.2	3,771	1.17%
2022/05/12	19.1	226.29	17	226.53	225.00	2	3,697	0.06%
2022/05/11	34.3	229.93	40.1	228.57	227.00	-5.8	3,632	-0.16%
2022/05/10	30.1	239.29	24.2	235.65	232.50	5.9	3,414	0.17%
2022/05/09	39	250.15	48.4	250.14	258.00	-9.4	3,222	-0.29%
2022/05/06	111.4	248.17	106	247.50	247.00	5.4	3,078	0.18%	大買/大賣/
2022/05/05	55.2	254.37	55.1	253.62	255.00	0.1	2,842	0.00%
2022/05/04	27	264.58	25.5	263.23	252.00	1.5	2,682	0.06%
2022/05/03	2.4	284.95	1.4	290.79	280.00	1	2,437	0.04%
2022/04/29	0.1	285.13	1.3	289.96	290.00	-1.1	2,475	-0.05%
2022/04/28	0.3	288.62	8.1	284.78	284.00	-7.7	2,472	-0.31%
2022/04/27	7	288.64	1.9	273.48	293.50	5.1	2,462	0.21%
2022/04/26	11	264.91	4.6	264.81	270.00	6.5	2,450	0.26%
2022/04/25	0	289.50	3.9	290.74	278.50	-3.9	2,434	-0.16%
2022/04/22	0	296.50	8.1	290.26	290.00	-8.1	2,434	-0.33%
2022/04/21	2.3	290.75	6	292.08	296.50	-3.7	2,429	-0.15%
2022/04/20	10.1	301.14	3.6	299.38	301.00	6.5	2,411	0.27%
2022/04/19	4.3	279.82	5	280.00	285.00	-0.7	2,387	-0.03%
2022/04/18	19.6	301.64	17.5	302.52	295.50	2.1	2,351	0.09%
2022/04/15	30.1	297.57	12.8	299.92	294.50	17.4	2,286	0.76%
2022/04/14	13.6	280.13	26	276.23	291.00	-12.4	2,226	-0.56%
2022/04/13	62.1	256.47	68.1	256.81	265.00	-6	2,123	-0.28%
2022/04/12	111.9	260.08	160.1	259.37	263.00	-48.2	1,899	-2.54%	大買/大賣/
2022/04/11	19.1	252.14	33.5	251.09	255.00	-14.4	1,512	-0.95%
2022/04/08	30.2	231.79	25.6	231.83	232.00	4.6	1,370	0.34%
2022/04/07	79.7	230.52	60.4	231.74	234.00	19.4	1,226	1.58%
2022/04/06	40.1	217.21	54.4	218.61	221.00	-14.3	1,022	-1.40%
2022/04/01	85.1	207.58	28	205.39	204.50	57.1	912	6.25%
2022/03/31	21	198.96	21.1	200.72	205.00	-0.1	777	-0.01%
2022/03/30	1	189.50	1	191.00	191.50	0	696	0.00%
2022/03/29	1	185.00	1.1	189.83	189.00	-0.1	691	-0.01%
2022/03/28	5.1	189.70	9.4	191.90	187.00	-4.4	682	-0.64%
2022/03/25	2	185.50	0	0.00	186.00	2	661	0.30%
2022/03/24	0	0.00	1	184.50	187.00	-1	660	-0.15%
2022/03/22	1	183.00	0	0.00	183.50	1	658	0.15%
2022/03/17	0	0.00	4	182.63	183.00	-4	662	-0.60%
2022/03/16	2	180.50	2	179.00	179.00	0	668	0.00%
2022/03/15	3.1	178.92	0	0.00	178.50	3.1	669	0.46%
2022/03/14	1	181.50	1	181.50	181.50	0	670	0.00%
2022/03/11	0.1	179.50	0	0.00	179.50	0.1	667	0.01%
2022/03/10	1	180.50	0	0.00	180.00	1	667	0.15%
2022/03/09	1	178.50	1	178.00	178.00	0	665	0.00%
2022/03/08	0	176.00	1	178.00	176.50	-1	660	-0.15%
2022/03/07	1	178.00	3	178.67	180.00	-2	662	-0.30%
2022/03/02	0	0.00	1	182.50	183.50	-1	732	-0.14%
2022/03/01	1	181.50	1	182.00	182.00	0	731	0.00%
2022/02/25	0	181.50	0	0.00	180.00	0	731	0.00%
2022/02/24	2	178.51	6	179.08	178.50	-4	732	-0.55%
2022/02/23	0	184.50	0	0.00	185.00	0	728	0.00%
2022/02/22	4.3	186.95	0	0.00	184.50	4.3	727	0.59%
2022/02/21	1	189.50	0	0.00	191.00	1	718	0.14%
2022/02/18	0.2	187.50	4	186.75	186.50	-3.8	718	-0.53%
2022/02/17	4	188.00	15	187.00	187.50	-11	720	-1.53%
2022/02/16	1	191.00	1	190.00	189.50	0	717	0.00%
2022/02/15	0	0.00	1	193.50	191.50	-1	711	-0.14%
2022/02/14	1	193.50	5	192.80	192.00	-4	710	-0.56%
2022/02/11	42.1	195.01	35.3	195.66	193.00	6.8	707	0.96%
2022/02/10	2	196.25	1	195.50	198.50	1	690	0.14%
2022/02/09	15	194.77	2	194.50	195.00	13	678	1.92%
2022/02/08	2	189.25	2	188.75	192.50	0	667	0.00%
2022/02/07	4	189.88	2.1	189.29	190.50	1.9	663	0.29%
2022/01/26	3.3	186.72	3	187.00	187.00	0.3	659	0.05%
2022/01/25	2	189.75	2	190.50	191.00	0	646	0.00%
2022/01/24	4	193.00	12.2	193.11	193.00	-8.2	637	-1.29%
2022/01/21	1	187.50	1	184.50	184.50	0	581	0.00%
2022/01/20	0.2	186.50	0	0.00	187.00	0.2	578	0.03%
2022/01/19	7	191.00	2	188.00	187.50	5	576	0.87%
2022/01/18	1	193.00	1	192.00	191.50	0	571	0.00%
2022/01/17	2	189.00	3.1	187.94	190.00	-1.1	570	-0.19%
2022/01/14	3	183.67	2	183.50	183.00	1	554	0.18%
2022/01/13	4	186.50	7.1	185.51	186.00	-3.1	548	-0.57%
2022/01/12	2.1	184.21	2.1	183.48	183.50	0	544	0.00%
2022/01/11	2	186.25	10	183.00	182.50	-8	541	-1.48%
2022/01/10	7	195.71	8	192.31	189.50	-1	529	-0.19%
2022/01/07	8	194.44	5	196.30	195.00	3	498	0.60%
2022/01/06	3	189.83	3	192.00	190.00	0	472	0.00%
2022/01/05	10	191.05	9.1	189.77	189.50	0.9	463	0.19%
2022/01/04	7	188.78	5	189.90	190.50	2	447	0.45%
2022/01/03	9	184.44	7.2	183.80	183.50	1.8	425	0.42%
2021/12/30	0	0.00	1.1	183.39	181.50	-1.1	421	-0.25%
2021/12/29	2	182.50	1	182.50	182.00	1	422	0.24%
2021/12/28	5	181.00	0	0.00	181.00	5	420	1.19%
2021/12/27	2.1	177.48	3	177.17	178.00	-0.9	425	-0.21%
2021/12/23	0	0.00	1	178.00	177.50	-1	437	-0.23%
2021/12/22	1	178.00	0	177.50	178.00	1	441	0.23%
2021/12/21	2	178.00	2	178.25	178.00	0	445	0.00%
2021/12/20	0.2	178.00	0.1	178.50	179.00	0.1	448	0.02%
2021/12/17	0	178.00	2	178.00	178.00	-2	450	-0.44%
2021/12/16	0	0.00	0.1	175.50	175.00	-0.1	447	-0.01%
2021/12/15	1	174.00	1	174.50	174.50	0	456	0.00%
2021/12/10	1	177.50	1	179.50	176.50	0	494	0.00%
2021/12/09	1	176.00	2	177.75	175.50	-1	489	-0.20%
2021/12/08	0	0.00	3	174.00	175.50	-3	502	-0.60%
2021/12/07	0	0.00	1	172.50	172.50	-1	517	-0.19%
2021/12/06	2	176.00	4	173.63	173.50	-2	543	-0.37%
2021/12/03	1	175.00	1	174.50	175.00	0	604	0.00%
2021/12/02	0	0.00	2	173.50	173.00	-2	666	-0.30%
2021/12/01	3	175.17	1	177.00	172.50	2	670	0.30%
2021/11/30	2.1	173.98	2	174.00	172.50	0.1	668	0.01%
2021/11/29	19.1	182.07	13.2	181.35	176.00	5.9	660	0.90%
2021/11/26	8.1	173.83	6.1	175.51	175.00	2	614	0.32%
2021/11/25	0.1	171.00	0	0.00	171.00	0.1	597	0.02%
2021/11/24	0	0.00	2	171.25	171.50	-2	598	-0.33%
2021/11/23	2	172.50	3	172.17	171.50	-1	599	-0.17%
2021/11/22	0.1	171.50	0	0.00	171.00	0.1	601	0.01%
2021/11/19	0	0.00	0.1	170.00	169.00	-0.1	595	-0.02%
2021/11/18	1	169.00	1.4	169.31	169.00	-0.4	595	-0.07%
2021/11/17	2.1	170.02	2	172.00	170.00	0.1	594	0.02%
2021/11/15	2	168.00	0	0.00	167.50	2	592	0.34%
2021/11/12	1.1	164.59	0	0.00	165.00	1.1	603	0.18%
2021/11/11	2	166.25	0	0.00	165.00	2	607	0.33%
2021/11/10	1	166.50	0.3	168.50	166.00	0.7	609	0.11%
2021/11/09	6	168.00	3	168.84	168.50	3	611	0.49%
2021/11/08	1	173.50	1	174.00	174.00	0	598	0.00%
2021/11/05	2	177.25	1	177.00	176.00	1	602	0.17%
2021/11/04	3	178.67	2	178.00	176.50	1	608	0.16%
2021/11/03	4	175.75	6	176.25	177.50	-2	615	-0.32%
2021/11/02	0	174.50	0	0.00	174.00	0	621	0.00%
2021/11/01	0	0.00	1	177.00	177.00	-1	643	-0.16%
2021/10/29	2.1	174.54	4	174.63	174.50	-1.9	664	-0.29%
2021/10/28	1	174.00	0	0.00	173.50	1	674	0.15%
2021/10/27	1	174.00	1.2	173.50	173.50	-0.2	680	-0.03%
2021/10/26	2	175.00	2	174.50	175.00	0	689	0.00%
2021/10/25	0	0.00	2.2	173.77	177.00	-2.2	694	-0.32%
2021/10/22	1	171.00	4	170.50	170.50	-3	704	-0.43%
2021/10/21	1.1	170.74	1	170.60	170.50	0.1	749	0.01%
2021/10/20	1	170.50	0	170.00	169.50	1	775	0.12%
2021/10/19	0	0.00	0	172.00	170.50	0	811	0.00%
2021/10/15	3	171.00	5	170.90	171.50	-2	831	-0.24%
2021/10/14	3	167.83	3.1	169.34	172.00	-0.1	866	-0.01%
2021/10/13	0.1	165.00	3	164.33	163.00	-2.9	863	-0.34%
2021/10/12	1	168.00	0	0.00	167.00	1	868	0.12%
2021/10/08	0.1	172.00	0	0.00	172.00	0.1	873	0.01%
2021/10/07	0.1	170.00	5	171.00	172.50	-4.9	883	-0.55%
2021/10/06	2	169.75	0	0.00	168.00	2	905	0.22%
2021/10/05	1	170.00	1	168.00	170.50	0	936	0.00%
2021/10/04	2	170.25	5	171.00	168.50	-3	964	-0.31%
2021/10/01	4.1	175.43	1.3	177.31	175.00	2.8	973	0.28%
2021/09/30	0	178.00	1	178.00	178.00	-1	1,046	-0.09%
2021/09/29	2.1	182.24	0.1	182.50	180.50	2	1,056	0.19%
2021/09/28	0.2	187.75	1	188.48	186.00	-0.8	1,081	-0.08%
2021/09/27	1	186.52	0	0.00	186.00	1	1,097	0.09%
2021/09/24	1	189.02	0	0.00	189.00	1	1,125	0.09%
2021/09/23	0	191.50	2	191.75	190.50	-2	1,135	-0.18%
2021/09/22	1.1	188.95	4.1	188.03	190.00	-3	1,164	-0.25%
2021/09/17	1	195.50	4	194.88	194.50	-3	1,178	-0.25%
2021/09/16	0	198.00	1.1	198.01	195.50	-1.1	1,210	-0.09%
2021/09/15	8.3	205.34	2	208.72	205.50	6.2	1,242	0.50%
2021/09/14	1	210.00	0	211.00	210.50	1	1,280	0.08%
2021/09/13	9.1	210.45	0.1	213.00	210.50	9	1,327	0.68%
2021/09/10	5.1	217.10	7	218.64	215.50	-1.9	1,384	-0.14%
2021/09/09	8.1	220.12	20.1	218.80	220.00	-11.9	1,501	-0.79%
2021/09/08	30.1	225.11	23.2	223.38	223.00	7	1,498	0.47%
2021/09/07	15	218.87	8.1	221.33	225.00	6.9	1,489	0.46%
2021/09/06	3	210.01	1	213.00	213.00	2	1,498	0.14%
2021/09/03	1.1	209.55	1	212.50	207.50	0.1	1,559	0.01%
2021/09/02	2	211.50	6	211.42	210.50	-4	1,665	-0.24%
2021/09/01	0	0.00	5	208.31	208.50	-5	1,801	-0.28%
2021/08/31	0	0.00	1.1	207.56	208.00	-1.1	1,924	-0.05%
2021/08/30	0	0.00	1	207.50	207.00	-1	2,133	-0.05%
2021/08/27	1	206.00	1	205.00	205.50	0	2,202	0.00%
2021/08/26	1	207.50	2	208.26	208.00	-1	2,245	-0.05%
2021/08/25	3	204.00	0	0.00	205.00	3	2,332	0.13%
2021/08/24	1.1	203.59	0	0.00	203.50	1.1	2,384	0.05%
2021/08/23	0	205.00	1	204.00	205.00	-1	2,477	-0.04%
2021/08/20	1	203.49	1	204.51	202.00	0	2,562	0.00%
2021/08/19	2.1	207.55	1	206.50	204.50	1.1	2,642	0.04%
2021/08/18	4.1	203.75	4.1	207.29	210.00	-0.1	2,805	0.00%
2021/08/13	0.1	218.00	2	217.75	216.00	-2	3,287	-0.06%
2021/08/12	0	0.00	1.1	215.10	215.50	-1.1	3,377	-0.03%
2021/08/11	0	0.00	12	215.38	212.50	-12	3,437	-0.35%
2021/08/10	1.1	217.05	1.1	217.23	216.50	0	3,561	0.00%
2021/08/09	4	219.75	1	220.00	219.50	3	3,649	0.08%
2021/08/06	2	226.50	4.1	225.51	225.50	-2.1	3,676	-0.06%
2021/08/05	13	226.73	5.5	226.41	227.00	7.5	3,701	0.20%
2021/08/04	3.1	223.94	6.1	223.44	222.50	-3	3,699	-0.08%
2021/08/03	4	219.50	4	220.63	220.50	0	3,687	0.00%
2021/08/02	0	216.00	4	217.00	218.50	-4	3,691	-0.11%
2021/07/30	8	215.12	10	214.30	214.00	-2	3,687	-0.05%
2021/07/29	4	210.88	3.1	211.66	211.00	0.9	3,688	0.02%
2021/07/28	4.4	210.63	3.5	212.79	211.00	0.9	3,703	0.02%
2021/07/27	9.1	219.22	6	219.17	216.50	3.1	3,704	0.08%
2021/07/26	6	229.83	2	231.00	230.00	4	3,678	0.11%
2021/07/23	6	224.75	3.1	223.59	227.50	2.9	3,664	0.08%
2021/07/22	6.3	217.72	1.1	216.62	217.50	5.2	3,638	0.14%
2021/07/21	3	214.50	0	0.00	214.00	3	3,634	0.08%
2021/07/20	15	219.70	10.1	216.73	215.00	4.9	3,626	0.14%
2021/07/19	0	0.00	0.1	213.74	213.00	-0.1	3,593	0.00%
2021/07/15	0.1	216.00	0	0.00	215.50	0.1	3,591	0.00%
2021/07/14	3	216.00	2.4	214.61	214.00	0.7	3,590	0.02%
2021/07/13	1	218.00	4.5	213.96	218.00	-3.5	3,584	-0.10%
2021/07/12	3.4	219.62	0.2	217.50	216.00	3.2	3,563	0.09%
2021/07/09	8	227.62	13	223.35	221.00	-5	3,531	-0.14%
2021/07/08	3.6	229.52	17	229.94	228.00	-13.4	3,509	-0.38%
2021/07/07	29.7	233.72	18	231.33	229.50	11.7	3,501	0.33%
2021/07/06	1.2	229.74	51.1	227.21	226.00	-50	3,430	-1.46%
2021/07/05	0	229.00	5	229.80	229.50	-5	3,434	-0.15%
2021/07/02	3.1	232.82	2	232.00	231.00	1.1	3,420	0.03%
2021/07/01	5.2	231.47	8.1	232.37	233.00	-2.9	3,406	-0.09%
2021/06/30	1	228.00	0.3	229.50	228.00	0.7	3,376	0.02%
2021/06/29	16.2	230.39	20.2	227.52	227.50	-4	3,367	-0.12%
2021/06/28	8	234.88	9	233.78	233.50	-1	3,341	-0.03%
2021/06/25	67.4	236.13	56	234.11	234.00	11.4	3,323	0.34%
2021/06/24	38	236.78	36.2	236.99	237.00	1.9	3,296	0.06%
2021/06/23	77.6	235.72	76.2	234.26	234.00	1.4	3,256	0.04%
2021/06/22	17	229.88	23	230.04	232.50	-6	3,193	-0.19%
2021/06/21	105.4	233.05	74.4	227.72	226.50	31	3,144	0.98%	大買/
2021/06/18	90.2	234.45	69.2	233.52	232.50	21	3,078	0.68%
2021/06/17	31.1	217.37	34.1	219.64	220.00	-3.1	2,947	-0.10%
2021/06/16	14	217.07	12.2	219.20	218.50	1.8	2,924	0.06%
2021/06/15	20.7	219.12	17.8	218.56	217.50	2.9	2,875	0.10%
2021/06/11	41	228.94	59	226.92	223.50	-18	2,808	-0.64%
2021/06/10	68	232.70	61	232.37	229.50	7	2,742	0.26%
2021/06/09	74.1	229.45	67.5	230.05	232.00	6.7	2,638	0.25%
2021/06/08	120.2	229.07	122	230.25	228.50	-1.8	2,503	-0.07%	大買/大賣/
2021/06/07	181.4	224.00	201.2	226.18	228.00	-19.8	2,398	-0.83%	大買/大賣/
2021/06/04	58	216.96	54	213.03	212.50	4	2,191	0.18%
2021/06/03	50	213.61	37	214.88	215.00	13	2,125	0.61%
2021/06/02	59	214.42	52.3	216.33	214.00	6.7	2,083	0.32%
2021/06/01	22.1	208.32	28	209.82	213.00	-5.9	1,996	-0.30%
2021/05/31	61	211.08	46.1	208.69	208.50	14.9	1,950	0.76%
2021/05/28	43.5	215.08	32.2	213.35	212.00	11.3	1,863	0.61%
2021/05/27	50.1	215.38	57.1	217.54	218.00	-7	1,787	-0.39%
2021/05/26	72.6	221.64	83.2	218.43	213.50	-10.5	1,717	-0.61%
2021/05/25	51.2	212.07	45.4	213.99	217.00	5.8	1,590	0.36%
2021/05/24	30	207.65	42.2	210.25	212.00	-12.1	1,419	-0.85%
2021/05/21	51.1	192.77	62.5	191.74	193.00	-11.4	1,227	-0.93%
2021/05/20	52.3	189.28	60.3	189.78	190.00	-8	1,141	-0.70%
2021/05/19	35.3	183.20	23.3	181.19	177.50	12	1,081	1.11%
2021/05/18	46	187.68	37.1	186.99	186.00	9	1,026	0.87%
2021/05/17	21	191.43	17.1	191.14	195.00	3.9	904	0.43%
2021/05/14	10.1	173.53	3.2	175.63	177.50	6.9	814	0.85%
2021/05/13	6.1	172.91	4.1	171.77	173.00	2	783	0.25%
2021/05/12	2.2	166.61	6	167.75	164.50	-3.8	746	-0.52%
2021/05/11	1	160.00	0	0.00	160.00	1	725	0.14%
2021/05/10	3	163.67	1	163.00	163.00	2	715	0.28%
2021/05/07	1	171.00	3	170.83	172.00	-2	704	-0.28%
2021/05/06	1	175.50	3	177.00	172.00	-2	708	-0.28%
2021/05/05	8	173.94	2	176.25	173.00	6	705	0.85%
2021/05/04	1	160.50	0	0.00	162.50	1	696	0.14%
2021/05/03	3.1	167.74	2.1	166.12	166.00	1	707	0.14%
2021/04/29	6.2	172.29	1	171.50	171.50	5.2	704	0.74%
2021/04/28	2	176.25	0	0.00	175.50	2	702	0.28%
2021/04/26	0	179.50	0	0.00	177.50	0	713	0.00%
2021/04/23	1.1	176.58	0	0.00	177.50	1.1	716	0.15%
2021/04/22	0	181.50	1	180.50	177.50	-1	725	-0.14%
2021/04/21	0	182.50	0	0.00	181.00	0	729	0.00%
2021/04/20	2	181.00	0	0.00	180.50	2	738	0.27%
2021/04/19	2	181.50	0	0.00	181.50	2	752	0.27%
2021/04/16	1	182.00	1	183.50	182.50	0	765	0.00%
2021/04/15	0	0.00	6	181.83	183.00	-6	770	-0.78%
2021/04/14	0	181.50	1.1	180.50	181.00	-1	778	-0.13%
2021/04/13	1	182.50	2	181.75	180.00	-1	780	-0.13%
2021/04/12	0	0.00	1	184.00	182.50	-1	780	-0.13%
2021/04/09	9.1	184.06	3.1	183.93	183.50	6	777	0.77%
2021/04/08	3	189.33	3	189.50	191.00	0	761	0.00%
2021/04/07	2.1	183.56	3	183.83	186.00	-1	748	-0.13%
2021/04/01	0	0.00	1	185.00	184.00	-1	750	-0.13%
2021/03/31	0	0.00	1	185.50	185.50	-1	758	-0.13%
2021/03/30	0	0.00	0	189.00	188.00	0	760	0.00%
2021/03/26	0	0.00	1	184.00	184.00	-1	801	-0.12%
2021/03/25	1	183.00	0	0.00	183.00	1	812	0.12%
2021/03/23	3	184.00	0	186.00	184.00	3	815	0.36%
2021/03/22	1	181.00	0	0.00	181.00	1	820	0.12%
2021/03/19	1.1	181.50	0	0.00	181.00	1.1	819	0.13%
2021/03/18	2	182.25	0	0.00	182.50	2	821	0.24%
2021/03/17	1	182.50	0	184.50	182.50	1	838	0.12%
2021/03/16	0	0.00	0	182.50	182.00	0	854	0.00%
2021/03/15	1	181.00	0	0.00	181.00	1	919	0.11%
2021/03/12	1	182.50	2	182.00	181.50	-1	939	-0.11%
2021/03/11	3.1	182.84	10	182.55	182.50	-6.9	956	-0.72%
2021/03/08	1	189.00	2	187.00	187.00	-1	970	-0.10%
2021/03/05	0	186.33	1	187.00	187.00	-1	1,030	-0.10%
2021/03/04	1	187.00	0	0.00	187.00	1	1,076	0.09%
2021/03/03	1	190.00	0	0.00	190.00	1	1,079	0.09%
2021/03/02	2	191.50	0	0.00	189.00	2	1,086	0.18%
2021/02/26	2.1	196.57	1	199.50	196.50	1.1	1,119	0.10%
2021/02/25	5	201.90	8.3	200.73	201.00	-3.3	1,114	-0.29%
2021/02/24	1	196.00	4.1	196.38	196.50	-3.1	1,082	-0.28%
2021/02/23	6.4	193.95	2.5	193.61	193.00	3.9	1,081	0.36%
2021/02/22	16.3	197.58	4.1	199.10	198.00	12.2	1,087	1.12%
2021/02/19	4	190.38	3.2	190.12	192.50	0.8	1,103	0.07%
2021/02/17	1.1	181.03	3	182.33	183.00	-1.9	1,160	-0.17%
2021/02/03	0	0.00	1	181.00	181.00	-1	1,291	-0.08%
2021/02/01	1	180.50	0	0.00	180.50	1	1,387	0.07%
2021/01/29	0	0.00	1	181.51	179.50	-1	1,448	-0.07%
2021/01/28	2	180.25	0	181.50	181.50	2	1,502	0.13%
2021/01/27	0	185.00	2.2	184.73	184.50	-2.2	1,553	-0.14%
2021/01/26	0	0.00	2	181.00	185.00	-2	1,573	-0.13%
2021/01/25	13	182.81	10.1	180.52	184.00	2.9	1,658	0.17%
2021/01/22	2	171.50	2	176.00	176.00	0	1,682	0.00%
2021/01/21	1	173.00	2	168.50	169.00	-1	1,755	-0.06%
2021/01/20	0.1	174.50	18	177.58	171.00	-17.9	1,800	-0.99%
2021/01/19	2.1	178.06	1	178.00	178.00	1.1	1,842	0.06%
2021/01/18	2.1	181.48	0	0.00	179.00	2.1	1,858	0.11%
2021/01/13	3.4	183.15	1	183.00	182.50	2.4	2,180	0.11%
2021/01/12	17	188.62	0	0.00	187.00	17	2,172	0.78%
2021/01/11	0.4	186.87	0	0.00	187.00	0.4	2,159	0.02%
2021/01/08	0	0.00	1	180.50	181.00	-1	2,148	-0.05%
2021/01/07	0.1	185.00	0	0.00	182.00	0.1	2,155	0.00%
2021/01/06	1	186.50	2	188.00	183.00	-1	2,162	-0.05%
2021/01/05	2.1	180.53	2	182.00	186.00	0.1	2,178	0.00%
2021/01/04	0	0.00	1.1	181.09	181.00	-1.1	2,199	-0.05%
2020/12/30	1	183.50	0	0.00	183.50	1	2,213	0.05%
2020/12/29	2	180.25	0	0.00	180.50	2	2,223	0.09%
2020/12/28	2	182.00	0	0.00	182.00	2	2,241	0.09%
2020/12/25	1	185.50	1	186.00	183.00	0	2,252	0.00%
2020/12/24	1	186.00	0	0.00	185.50	1	2,245	0.04%
2020/12/23	7.1	189.61	4	188.00	186.00	3.1	2,243	0.14%
2020/12/22	3	189.00	6	190.08	191.50	-3	2,239	-0.13%
2020/12/21	1	180.00	0.4	181.50	182.50	0.6	2,219	0.03%
2020/12/18	0.4	184.75	0	0.00	182.00	0.4	2,216	0.02%
2020/12/17	1.1	185.05	1	184.00	184.00	0.1	2,245	0.00%
2020/12/16	0	0.00	2	183.50	184.50	-2	2,248	-0.09%
2020/12/15	1	186.50	0	0.00	186.50	1	2,247	0.04%
2020/12/14	0	0.00	2	188.00	188.00	-2	2,252	-0.09%
2020/12/11	0	0.00	3	186.17	185.00	-3	2,278	-0.13%
2020/12/10	5	190.00	2	191.00	190.00	3	2,263	0.13%
2020/12/09	6.2	189.76	4	191.25	188.00	2.2	2,256	0.10%
2020/12/08	3.2	200.28	3	202.00	200.50	0.2	2,213	0.01%
2020/12/07	4	207.00	5	206.50	206.00	-1	2,202	-0.05%
2020/12/04	0	0.00	0.5	211.35	211.00	-0.5	2,193	-0.02%
2020/12/03	1	215.50	0	0.00	213.00	1	2,193	0.05%
2020/12/02	3.2	215.19	7	215.93	214.00	-3.8	2,193	-0.17%
2020/12/01	16.4	221.76	21.2	223.81	215.00	-4.8	2,183	-0.22%
2020/11/30	12.5	228.24	27	220.67	229.00	-14.5	2,144	-0.68%
2020/11/27	0.2	215.00	1	214.50	214.00	-0.8	2,122	-0.04%
2020/11/26	22	213.84	5	214.20	214.00	17	2,127	0.80%
2020/11/25	15	212.67	14	215.93	215.00	1	2,120	0.05%
2020/11/24	1	208.50	0	0.00	208.00	1	2,090	0.05%
2020/11/23	2	209.00	3.1	209.85	208.50	-1.1	2,092	-0.05%
2020/11/20	2.1	207.06	8	208.75	208.00	-6	2,095	-0.28%
2020/11/19	2	210.75	0	0.00	210.50	2	2,089	0.10%
2020/11/18	6	209.50	6	211.08	211.00	0	2,081	0.00%
2020/11/17	15	213.63	0	0.00	209.50	15	2,063	0.73%
2020/11/16	2	225.50	0	226.00	226.00	2	2,026	0.10%
2020/11/13	11	224.86	9	225.22	224.50	2	2,027	0.10%
2020/11/12	9	218.06	14	220.11	219.50	-5	2,006	-0.25%
2020/11/11	34	212.16	40	215.79	217.50	-6	1,992	-0.30%
2020/11/10	15	210.96	5	210.20	207.00	10	1,943	0.52%
2020/11/09	1	230.00	1	232.00	230.00	0	1,877	0.00%
2020/11/06	9	229.89	25	229.72	230.00	-16	1,875	-0.85%
2020/11/05	7	224.07	3	226.17	223.50	4	1,847	0.22%
2020/11/04	13	215.85	12	216.38	214.50	1	1,809	0.06%
2020/11/03	6	222.67	5	222.60	223.00	1	1,778	0.06%
2020/11/02	26	227.87	11	223.77	220.00	15	1,777	0.84%
2020/10/30	8	233.13	11	232.36	231.50	-3	1,693	-0.18%
2020/10/29	17	231.91	21	233.02	234.00	-4	1,652	-0.24%
2020/10/28	9	226.39	18	226.03	227.00	-9	1,592	-0.57%
2020/10/27	29	225.91	15	225.03	220.50	14	1,546	0.91%
2020/10/26	4	221.75	5	222.60	222.00	-1	1,517	-0.07%
2020/10/23	27	229.44	26	227.21	224.00	1	1,513	0.07%
2020/10/22	62	226.52	63	227.68	225.50	-1	1,458	-0.07%
2020/10/21	11	212.82	20	212.28	218.50	-9	1,271	-0.71%
2020/10/20	3	198.83	1	202.00	199.00	2	1,214	0.16%
2020/10/19	2	200.25	2	201.75	201.00	0	1,232	0.00%
2020/10/16	1	201.50	3	202.67	201.00	-2	1,242	-0.16%
2020/10/15	11	201.32	1	201.50	201.50	10	1,261	0.79%
2020/10/14	2	204.00	7	204.50	205.50	-5	1,296	-0.39%
2020/10/13	1	196.50	10	200.75	203.00	-9	1,327	-0.68%
2020/10/12	11	198.23	11	198.95	196.50	0	1,321	0.00%
2020/10/08	6	190.17	2	189.75	189.00	4	1,321	0.30%
2020/10/07	3	193.17	5	195.20	194.50	-2	1,328	-0.15%
2020/10/06	3	194.83	0	0.00	193.00	3	1,338	0.22%
2020/10/05	11	199.91	14	195.93	198.00	-3	1,369	-0.22%
2020/09/30	3	191.83	2	189.50	192.00	1	1,427	0.07%
2020/09/29	1	183.50	1	184.50	184.50	0	1,446	0.00%
2020/09/28	1	184.50	0	0.00	185.50	1	1,470	0.07%
2020/09/25	1	184.50	1	182.50	183.00	0	1,485	0.00%
2020/09/23	10	198.00	10	199.50	196.00	0	1,489	0.00%
2020/09/22	18	205.22	12	202.46	198.50	6	1,494	0.40%
2020/09/18	1	202.50	1	201.00	201.00	0	1,525	0.00%
2020/09/17	3	202.00	3	201.17	201.50	0	1,551	0.00%
2020/09/16	13	202.19	21	202.76	203.00	-8	1,584	-0.50%
2020/09/15	0	0.00	1	194.00	193.00	-1	1,569	-0.06%
2020/09/14	6	193.08	9	191.94	193.00	-3	1,596	-0.19%
2020/09/11	9	188.72	5	187.00	186.50	4	1,626	0.25%
2020/09/10	0	0.00	4	195.75	193.50	-4	1,671	-0.24%
2020/09/09	1	195.00	0	0.00	194.00	1	1,675	0.06%
2020/09/08	0	0.00	1	201.00	198.00	-1	1,691	-0.06%
2020/09/04	7	203.21	3	203.50	202.50	4	1,773	0.23%
2020/09/03	5	207.40	1	207.00	206.50	4	1,831	0.22%
2020/09/02	1	211.00	4	202.00	213.50	-3	1,842	-0.16%
2020/09/01	5	201.00	2	199.75	199.50	3	1,860	0.16%
2020/08/31	0	0.00	1	206.00	204.50	-1	1,887	-0.05%
2020/08/28	2	208.50	0	0.00	205.50	2	1,944	0.10%
2020/08/27	2	210.00	3	209.00	212.00	-1	2,001	-0.05%
2020/08/26	4	207.88	0	0.00	206.50	4	2,103	0.19%
2020/08/25	1	207.00	4	207.88	207.50	-3	2,158	-0.14%
2020/08/24	1	209.50	0	0.00	209.00	1	2,199	0.05%
2020/08/21	5	209.20	1	208.00	215.00	4	2,214	0.18%
2020/08/20	1	213.00	2	215.75	204.50	-1	2,218	-0.05%
2020/08/19	6	220.25	2	221.75	213.50	4	2,201	0.18%
2020/08/18	4	220.75	6	220.58	222.50	-2	2,199	-0.09%
2020/08/17	1	223.50	5	220.00	223.00	-4	2,205	-0.18%
2020/08/14	2	219.00	1	217.50	217.50	1	2,202	0.05%
2020/08/13	0	0.00	1	225.50	224.00	-1	2,215	-0.05%
2020/08/12	3	227.50	7	225.00	223.00	-4	2,269	-0.18%
2020/08/11	1	223.00	8	223.75	219.50	-7	2,400	-0.29%
2020/08/07	0	245.50	0	0.00	243.50	0	2,665	0.00%
2020/08/06	3	256.99	2	255.75	253.50	1	2,646	0.04%
2020/08/05	5	262.90	3	262.67	264.50	2	2,662	0.08%
2020/07/31	6	254.83	1	254.00	252.50	5	2,699	0.19%
2020/07/30	2	254.25	5	253.90	255.00	-3	2,774	-0.11%
2020/07/29	3	249.50	0	0.00	250.50	3	2,776	0.11%
2020/07/28	3	247.50	5	244.60	248.50	-2	2,778	-0.07%
2020/07/27	8	248.44	7	248.93	246.50	1	2,781	0.04%
2020/07/24	0	0.00	1	245.50	248.00	-1	2,769	-0.04%
2020/07/23	3	242.50	5	244.60	242.50	-2	2,789	-0.07%
2020/07/22	1	240.00	2	244.75	240.00	-1	2,802	-0.04%
2020/07/21	3	246.50	0	0.00	244.00	3	2,869	0.10%
2020/07/20	6	240.92	8	245.81	249.00	-2	2,869	-0.07%
2020/07/17	11	231.45	49	231.42	230.50	-38	2,873	-1.32%
2020/07/16	20	245.75	18	246.86	243.50	2	2,851	0.07%
2020/07/15	3	243.67	5	240.90	248.50	-2	2,858	-0.07%
2020/07/14	4	250.13	2	248.00	242.00	2	2,894	0.07%
2020/07/13	7	249.36	8	248.00	250.50	-1	2,954	-0.03%
2020/07/10	8	246.25	10.1	247.23	243.50	-2.1	2,960	-0.07%
2020/07/09	31	254.94	29	250.98	249.00	2	2,934	0.07%
2020/07/08	22	270.02	1	264.00	271.00	21	2,864	0.73%
2020/07/07	4	270.13	5	274.00	268.00	-1	2,854	-0.04%
2020/07/06	9	277.16	2	277.25	276.50	7	2,910	0.24%
2020/07/03	7	273.57	22	274.55	273.00	-15	2,932	-0.51%
2020/07/02	3	278.00	6	278.83	278.00	-3	2,959	-0.10%
2020/07/01	12	274.00	2	275.50	278.00	10	2,996	0.33%
2020/06/30	2	272.25	7	272.21	274.00	-5	3,018	-0.17%
2020/06/29	22	278.20	9	277.83	272.50	13	3,015	0.43%
2020/06/24	10	278.05	15	276.40	272.00	-5	2,995	-0.17%
2020/06/23	4	278.25	6	279.75	282.00	-2	3,007	-0.07%
2020/06/22	1	270.00	5	271.70	270.50	-4	2,984	-0.13%
2020/06/19	9	274.39	12	275.58	273.00	-3	3,003	-0.10%
2020/06/18	21	284.29	12	282.88	282.00	9	2,994	0.30%
2020/06/17	16	280.31	10	282.40	280.00	6	2,974	0.20%
2020/06/16	7	269.64	11	271.32	273.50	-4	2,959	-0.14%
2020/06/15	8	272.81	7	272.36	269.00	1	3,024	0.03%
2020/06/12	16	267.78	16	267.03	269.50	0	3,080	0.00%
2020/06/11	10	272.45	5	272.60	267.00	5	3,068	0.16%
2020/06/10	21	272.81	18	275.08	271.00	3	3,054	0.10%
2020/06/09	17	281.32	14	281.50	281.00	3	3,047	0.10%
2020/06/08	23	285.80	26	281.38	284.50	-3	3,063	-0.10%
2020/06/05	13	282.88	3	283.00	283.00	10	3,042	0.33%
2020/06/04	32	291.52	15.1	293.73	288.00	16.9	3,040	0.56%
2020/06/03	10	295.55	11	296.82	298.50	-1	3,010	-0.03%
2020/06/02	22	290.55	18	292.81	286.00	4	2,991	0.13%
2020/06/01	9	301.56	9.1	302.86	308.00	-0.1	2,921	0.00%
2020/05/29	28	283.36	2	296.50	293.00	26	2,905	0.89%
2020/05/28	0	0.00	5	278.91	282.00	-5	2,884	-0.17%
2020/05/27	3.1	259.88	2	258.00	262.00	1.1	2,904	0.04%
2020/05/26	5	273.20	2	271.00	272.00	3	2,892	0.10%
2020/05/25	0	0.00	12	278.08	278.00	-12	2,880	-0.42%
2020/05/22	17	284.14	2	284.75	280.00	15	2,899	0.52%
2020/05/21	0	0.00	0	269.00	270.00	0	2,904	0.00%
2020/05/20	1	270.00	1	270.00	271.50	0	3,015	0.00%
2020/05/19	5	271.90	18	263.97	256.50	-13	3,079	-0.42%
2020/05/18	34.2	293.29	47	293.71	284.00	-12.8	3,076	-0.42%
2020/05/15	29	276.91	35	277.00	289.00	-6	2,937	-0.20%
2020/05/14	57	260.56	61	261.62	263.00	-4	2,805	-0.14%
2020/05/13	3	241.00	0	0.00	241.00	3	2,635	0.11%
2020/05/12	16	216.38	26	215.12	219.50	-10	2,635	-0.38%
2020/05/11	11	209.95	16	210.53	214.00	-5	2,600	-0.19%
2020/05/08	5	204.00	6	203.08	201.00	-1	2,568	-0.04%
2020/05/07	4	203.63	12	203.96	207.00	-8	2,548	-0.31%
2020/05/06	23	207.09	39	206.13	200.00	-16	2,531	-0.63%
2020/05/05	31	195.39	26	194.17	196.00	5	2,447	0.20%
2020/05/04	10	192.25	10	190.10	190.50	0	2,424	0.00%
2020/04/30	2	190.00	2.1	191.21	190.50	-0.1	2,412	0.00%
2020/04/29	5	190.00	0	0.00	189.50	5	2,422	0.21%
2020/04/28	14	190.43	4	187.88	188.50	10	2,434	0.41%
2020/04/27	5	190.10	5	188.70	188.00	0	2,413	0.00%
2020/04/24	23.1	188.57	32	188.28	189.00	-8.9	2,379	-0.37%
2020/04/23	8	182.19	5	181.80	182.50	3	2,303	0.13%
2020/04/22	14	180.18	11	180.36	182.00	3	2,297	0.13%
2020/04/21	6	177.67	5	176.40	175.50	1	2,270	0.04%
2020/04/20	7	176.07	12	176.79	177.50	-5	2,253	-0.22%
2020/04/17	19	175.82	7	174.71	172.00	12	2,234	0.54%
2020/04/16	29	172.02	30.1	174.00	175.50	-1.1	2,189	-0.05%
2020/04/15	3	165.33	25	164.62	167.00	-22	2,113	-1.04%
2020/04/14	13	163.27	2	164.00	164.00	11	2,093	0.53%
2020/04/13	4	163.38	3	163.17	164.00	1	2,082	0.05%
2020/04/10	10	162.50	11	161.50	161.50	-1	2,074	-0.05%
2020/04/09	29.1	165.40	30	164.07	161.50	-0.9	2,062	-0.04%
2020/04/08	13	174.00	10	172.40	174.00	3	1,979	0.15%
2020/04/07	11	172.36	11	171.27	172.50	0	1,948	0.00%
2020/04/06	19	171.92	14	171.79	172.50	5	1,912	0.26%
2020/04/01	10	168.15	7	167.93	168.00	3	1,866	0.16%
2020/03/31	5	164.50	5	163.60	167.50	0	1,832	0.00%
2020/03/30	14	164.86	10	164.10	164.00	4	1,812	0.22%
2020/03/27	18	162.75	18	163.36	162.00	0	1,778	0.00%
2020/03/26	3	158.00	4	159.38	159.00	-1	1,729	-0.06%
2020/03/25	21	162.55	12.2	161.85	158.00	8.8	1,710	0.51%
2020/03/24	12	160.04	4	160.25	161.00	8	1,675	0.48%
2020/03/23	10	157.55	9	158.78	155.00	1	1,649	0.06%
2020/03/20	27	158.11	21	157.79	159.00	6	1,626	0.37%
2020/03/19	23	151.87	41	151.06	150.00	-18	1,572	-1.14%
2020/03/18	29	158.45	34	158.59	159.00	-5	1,490	-0.34%
2020/03/17	13	145.96	15	143.63	147.50	-2	1,405	-0.14%
2020/03/16	10	145.55	25	145.00	143.00	-15	1,367	-1.10%
2020/03/13	14	139.71	11	139.18	140.00	3	1,330	0.23%
2020/03/12	6	150.67	11	150.05	151.50	-5	1,273	-0.39%
2020/03/11	10	162.50	14	161.86	161.50	-4	1,223	-0.33%
2020/03/10	7.2	160.94	10	160.65	161.50	-2.8	1,196	-0.23%
2020/03/09	6	168.75	6	165.92	165.00	0	1,155	0.00%
2020/03/06	9	170.94	18	171.31	168.50	-9	1,122	-0.80%
2020/03/05	20	167.58	7	167.57	167.00	13	1,069	1.22%
2020/03/04	3	167.83	3	167.17	166.50	0	1,027	0.00%
2020/03/03	11	166.23	6	164.25	163.50	5	978	0.51%
2020/03/02	4	162.88	10	158.25	164.00	-6	950	-0.63%
2020/02/27	3	157.83	4	155.00	154.50	-1	898	-0.11%
2020/02/26	3	160.50	3	160.00	159.00	0	883	0.00%
2020/02/25	8	161.38	8	162.31	160.00	0	882	0.00%
2020/02/24	7	160.93	6	161.00	159.50	1	843	0.12%
2020/02/21	58	167.43	58	164.91	158.50	0	806	0.00%
2020/02/20	28	160.70	23	159.83	162.00	5	673	0.74%
2020/02/19	8	154.88	16	158.56	160.50	-8	576	-1.39%
2020/02/14	7	145.86	1	147.00	145.50	6	500	1.20%
2020/02/13	1	145.00	0.1	145.50	145.50	0.9	484	0.19%
2020/02/12	6	144.33	0	0.00	143.00	6	474	1.26%
2020/02/11	2	140.75	1	142.50	143.00	1	470	0.21%
2020/02/10	2	139.75	2	140.50	139.00	0	460	0.00%
2020/02/07	0	0.00	2	144.00	142.00	-2	450	-0.44%
2020/02/06	2	143.00	5	143.60	142.00	-3	442	-0.68%
2020/02/05	2	145.00	1	146.00	143.00	1	441	0.23%
2020/02/04	0	0.00	4	142.88	144.50	-4	427	-0.94%
2020/02/03	11	142.95	6	143.08	140.50	5	417	1.20%
2020/01/31	20	144.05	5.4	141.72	145.00	14.6	389	3.76%
2020/01/30	1	140.50	38	136.22	134.00	-37	364	-10.16%
2020/01/20	3	142.50	3	142.50	142.00	0	349	0.00%
2020/01/17	2	142.00	1	142.00	142.00	1	346	0.29%
2020/01/16	3	141.17	1	141.00	141.50	2	341	0.59%
2020/01/15	7	141.36	5	141.20	139.00	2	324	0.62%
2020/01/14	1	137.50	1	138.50	138.50	0	295	0.00%
2020/01/13	2	139.00	2	138.50	140.00	0	286	0.00%
2020/01/10	6	135.58	4	137.38	137.00	2	276	0.72%
2020/01/09	1	135.00	0	0.00	132.50	1	254	0.39%
2020/01/08	2	131.00	2	130.25	131.00	0	247	0.00%
2020/01/07	3	130.67	13	130.08	131.00	-10	243	-4.10%
2020/01/06	4	133.00	0	0.00	132.50	4	246	1.63%
2020/01/03	1	133.50	4	132.75	134.00	-3	264	-1.14%
2020/01/02	2	130.75	3	130.00	130.50	-1	255	-0.39%
2019/12/31	8.1	130.38	1	131.00	130.50	7.1	253	2.80%
2019/12/30	1	127.52	0	0.00	128.00	1	241	0.43%
2019/12/27	2	124.75	7	125.71	126.00	-5	236	-2.11%
2019/12/25	2	122.50	0	0.00	122.50	2	230	0.87%
2019/12/20	2	123.50	0	0.00	123.50	2	241	0.83%
2019/12/18	1	124.00	0	0.00	122.50	1	246	0.41%
2019/12/16	2	122.75	0	0.00	123.00	2	257	0.78%
2019/12/12	1	122.00	0	0.00	122.00	1	264	0.38%
2019/12/11	1	122.50	1	122.00	122.50	0	272	0.00%
2019/12/09	1	123.50	0	0.00	123.00	1	278	0.36%
2019/12/02	3	125.67	3	126.00	125.00	0	309	0.00%
2019/11/29	3	125.50	2	126.50	125.00	1	330	0.30%
2019/11/28	0	0.00	1	129.00	128.50	-1	342	-0.29%
2019/11/25	3	127.83	26	127.73	128.00	-23	353	-6.50%
2019/11/22	0	0.00	4	128.63	129.00	-4	351	-1.14%
2019/11/20	0	0.00	1	123.50	124.00	-1	343	-0.29%
2019/11/15	1	121.50	51	121.18	123.50	-50	391	-12.77%
2019/11/14	2	122.75	1	123.50	122.50	1	407	0.25%
2019/11/12	1	124.00	0	0.00	124.50	1	414	0.24%
2019/11/11	0.1	126.00	0	0.00	124.50	0.1	421	0.02%
2019/11/06	0	0.00	1	125.50	126.00	-1	467	-0.21%
2019/11/05	3	124.33	0	0.00	124.00	3	475	0.63%
2019/10/30	1	125.50	0	0.00	125.00	1	494	0.20%
2019/10/29	4	125.50	0	0.00	125.00	4	526	0.76%
2019/10/28	1	125.50	0	0.00	126.00	1	538	0.19%
2019/10/25	2	126.00	0	0.00	126.00	2	540	0.37%
2019/10/24	4	125.13	3	127.00	127.00	1	544	0.18%
2019/10/23	1	125.50	0	0.00	125.50	1	563	0.18%
2019/10/22	6	127.58	0	0.00	128.00	6	574	1.04%
2019/10/17	7	128.07	1	129.50	128.50	6	596	1.01%
2019/10/16	10	127.00	0	0.00	127.00	10	599	1.67%
2019/10/14	0	0.00	1	125.50	126.00	-1	604	-0.17%
2019/10/09	25	125.20	4	125.25	125.00	21	597	3.52%
2019/10/03	1	135.50	2	133.75	137.00	-1	610	-0.16%
2019/10/01	0	0.00	11	136.45	136.50	-11	612	-1.80%
2019/09/27	1	137.00	0	0.00	136.00	1	618	0.16%
2019/09/26	3	139.33	0	0.00	139.00	3	626	0.48%
2019/09/25	1	137.00	0	0.00	137.50	1	648	0.15%
2019/09/24	2	138.00	0	0.00	138.00	2	654	0.31%
2019/09/23	3	137.50	0	0.00	137.50	3	653	0.46%
2019/09/18	1	139.50	0	0.00	138.50	1	639	0.16%
2019/09/16	21	142.74	0	0.00	142.50	21	636	3.30%
2019/09/12	1.2	139.43	0	0.00	140.00	1.2	633	0.18%
2019/09/10	0	0.00	1	137.50	137.50	-1	632	-0.16%
2019/09/09	0	0.00	2	138.50	137.50	-2	630	-0.32%
2019/09/06	0	0.00	2	140.25	140.00	-2	630	-0.32%
2019/09/05	2	139.75	0	0.00	139.00	2	634	0.32%
2019/09/04	1	137.50	1	140.50	141.50	0	642	0.00%
2019/09/03	10	139.50	5	139.20	139.00	5	631	0.79%
2019/08/29	0	0.00	2	132.25	132.50	-2	607	-0.33%
2019/08/27	1	129.50	0	0.00	128.50	1	613	0.16%
2019/08/26	0	0.00	1	128.00	128.50	-1	615	-0.16%
2019/08/23	2	130.50	0	0.00	130.50	2	623	0.32%
2019/08/21	0	0.00	2	134.50	134.50	-2	640	-0.31%
2019/08/20	31	134.31	3	134.50	135.00	28	626	4.47%
2019/08/19	0	0.00	3	129.50	130.50	-3	609	-0.49%
2019/08/14	2	126.00	0	0.00	126.00	2	607	0.33%
2019/08/13	0	0.00	2	127.50	127.00	-2	609	-0.33%
2019/08/12	2	128.00	1	127.50	126.50	1	615	0.16%
2019/08/08	1	124.00	0	0.00	122.50	1	605	0.17%
2019/08/07	2.1	127.30	0	0.00	126.00	2.1	596	0.35%
2019/08/06	8	128.13	0	0.00	128.50	8	593	1.35%
2019/08/02	0	0.00	5	130.00	129.50	-5	613	-0.82%
2019/08/01	1	131.50	2	132.00	131.50	-1	634	-0.16%
2019/07/31	2.1	130.08	0	0.00	130.00	2.1	639	0.32%
2019/07/30	0	0.00	5	133.10	132.50	-5	608	-0.82%
2019/07/29	0	0.00	4	136.25	136.00	-4	599	-0.67%
2019/07/26	1	136.00	3	136.00	136.00	-2	602	-0.33%
2019/07/25	12	138.33	3	139.50	137.50	9	600	1.50%
2019/07/24	1	142.00	4	141.88	142.00	-3	580	-0.52%
2019/07/23	2	139.00	7	138.50	138.50	-5	580	-0.86%
2019/07/22	6	138.67	14	139.21	139.00	-8	588	-1.36%
2019/07/19	19	136.71	12	136.21	136.00	7	591	1.18%
2019/07/18	6	139.67	2	139.50	139.00	4	597	0.67%
2019/07/17	5	139.70	0	0.00	139.00	5	598	0.84%
2019/07/16	5	141.00	1	141.00	140.00	4	603	0.66%
2019/07/11	2	142.25	0	0.00	141.50	2	618	0.32%
2019/07/10	1	149.00	6	150.50	151.00	-5	604	-0.83%
2019/07/09	1	147.52	1	148.00	148.00	0	600	0.01%
2019/07/05	1	149.50	0	0.00	150.00	1	600	0.17%
2019/07/04	10	150.00	0	0.00	150.50	10	603	1.66%
2019/07/03	5	151.10	1	152.50	151.00	4	605	0.66%
2019/07/02	5	149.80	15	150.47	150.50	-10	610	-1.64%
2019/06/26	2	142.00	0	0.00	141.50	2	596	0.34%
2019/06/25	0	0.00	2	141.50	142.00	-2	600	-0.33%
2019/06/24	0	0.00	1	141.50	141.50	-1	608	-0.16%
2019/06/21	4	143.50	1	142.00	142.00	3	611	0.49%
2019/06/20	7	142.21	2	143.00	143.00	5	614	0.81%
2019/06/19	2	139.75	1	140.50	140.50	1	613	0.16%
2019/06/17	0	0.00	1	139.00	138.50	-1	626	-0.16%
2019/06/13	1	143.00	1	139.00	139.00	0	636	0.00%
2019/06/12	2	142.50	5	144.00	143.50	-3	668	-0.45%
2019/06/11	1	139.50	1	138.50	139.50	0	676	0.00%
2019/06/10	1	139.00	0	0.00	138.50	1	687	0.15%
2019/06/05	3	139.50	1	140.50	139.00	2	683	0.29%
2019/06/04	1	141.50	0	0.00	140.00	1	674	0.15%
2019/06/03	1	137.50	1	136.50	138.00	0	675	0.00%
2019/05/31	0	0.00	1	139.00	139.00	-1	686	-0.15%
2019/05/30	1	138.00	0	0.00	139.00	1	691	0.14%
2019/05/29	6	141.00	7	140.79	139.50	-1	688	-0.15%
2019/05/28	1	133.50	1	134.50	136.50	0	678	0.00%
2019/05/27	2	130.50	3	131.00	131.00	-1	679	-0.15%
2019/05/24	1	131.00	1	134.50	131.00	0	687	0.00%
2019/05/23	7	133.93	8	133.56	134.00	-1	695	-0.14%
2019/05/22	3	134.33	0	0.00	132.00	3	706	0.42%
2019/05/21	0	0.00	4	134.75	135.00	-4	709	-0.56%
2019/05/20	5	134.00	7	135.36	131.50	-2	711	-0.28%
2019/05/17	4	138.88	9	137.22	136.50	-5	714	-0.70%
2019/05/16	3	140.33	2	139.75	140.00	1	718	0.14%
2019/05/14	1	137.00	1	140.50	142.00	0	732	0.00%
2019/05/13	2	141.75	2	142.50	140.00	0	740	0.00%
2019/05/10	8	145.44	3	143.17	143.00	5	755	0.66%
2019/05/09	8	149.88	4	145.63	145.50	4	745	0.54%
2019/05/08	1	153.50	20	152.15	154.50	-19	730	-2.60%
2019/05/06	6	157.50	0	0.00	157.00	6	735	0.82%
2019/05/03	1	161.00	3	159.50	160.00	-2	756	-0.26%
2019/05/02	1	152.50	3	155.33	157.00	-2	765	-0.26%
2019/04/30	3	151.00	0	0.00	153.50	3	765	0.39%
2019/04/29	1	153.00	3	152.50	151.00	-2	767	-0.26%
2019/04/26	4	157.50	1	157.00	157.50	3	762	0.39%
2019/04/25	6	161.42	2	160.50	161.00	4	770	0.52%
2019/04/24	2	161.75	4	164.13	163.50	-2	790	-0.25%
2019/04/23	2	157.75	0	0.00	157.50	2	782	0.26%
2019/04/22	0	0.00	9	161.17	160.50	-9	783	-1.15%
2019/04/19	6	162.83	2	162.25	162.00	4	797	0.50%
2019/04/18	5	164.10	26	162.79	163.00	-21	813	-2.58%
2019/04/17	0	0.00	4	167.13	168.00	-4	817	-0.49%
2019/04/16	2	164.25	2	165.50	164.50	0	845	0.00%
2019/04/15	5	164.10	4	163.75	163.50	1	876	0.11%
2019/04/12	2	169.25	3	169.00	168.00	-1	936	-0.11%
2019/04/11	2	171.50	2	171.00	172.50	0	965	0.00%
2019/04/10	1	173.00	1	173.00	171.00	0	996	0.00%
2019/04/09	0	0.00	4	172.00	171.00	-4	1,021	-0.39%
2019/04/08	4	172.88	0	0.00	172.50	4	1,033	0.39%
2019/04/01	0	0.00	0	168.00	167.50	0	1,072	0.00%
2019/03/29	5	167.10	2	168.00	168.00	3	1,073	0.28%
2019/03/28	0	0.00	1	170.50	169.00	-1	1,077	-0.09%
2019/03/25	2	165.25	0	0.00	165.00	2	1,117	0.18%
2019/03/22	18	169.50	1	169.50	169.50	17	1,135	1.50%
2019/03/21	3	170.17	2	170.75	170.50	1	1,142	0.09%
2019/03/20	5	168.70	2	169.50	169.00	3	1,147	0.26%
2019/03/19	7	173.14	0	0.00	171.50	7	1,154	0.61%
2019/03/18	1	177.00	0	0.00	177.00	1	1,151	0.09%
2019/03/15	0	0.00	1	180.50	177.50	-1	1,172	-0.09%
2019/03/14	8	177.69	0	0.00	175.00	8	1,160	0.69%
2019/03/13	1	180.50	0	0.00	180.50	1	1,149	0.09%
2019/03/08	0	0.00	3	181.33	181.50	-3	1,181	-0.25%
2019/03/06	1	184.50	20	184.70	185.00	-19	1,212	-1.57%
2019/02/27	1	179.00	0	0.00	178.00	1	1,321	0.08%
2019/02/26	0	0.00	1	180.50	180.00	-1	1,325	-0.08%
2019/02/25	7	180.50	1	180.50	180.00	6	1,335	0.45%
2019/02/22	14	184.21	1	181.50	182.00	13	1,340	0.97%
2019/02/21	6	187.50	9	187.33	188.00	-3	1,348	-0.22%
2019/02/20	6	190.83	1	191.00	191.00	5	1,342	0.37%
2019/02/19	1	189.50	0	0.00	189.50	1	1,348	0.07%
2019/02/18	1	191.00	0	0.00	191.00	1	1,361	0.07%
2019/02/15	7	189.14	7	190.57	189.50	0	1,369	0.00%
2019/02/14	3	195.67	3	193.83	190.00	0	1,362	0.00%
2019/02/13	17	188.79	24	189.63	193.50	-7	1,358	-0.52%
2019/02/12	4	188.50	2	189.50	188.50	2	1,348	0.15%
2019/02/11	7	190.64	37	186.70	192.00	-30	1,350	-2.22%
2019/01/30	2	182.25	2	183.00	182.50	0	1,334	0.00%
2019/01/29	2	180.25	4	182.13	179.00	-2	1,332	-0.15%
2019/01/28	3	180.50	0	180.50	179.00	3	1,331	0.22%
2019/01/25	3	180.33	2	181.50	180.00	1	1,336	0.07%
2019/01/24	12	182.54	2	181.00	181.00	10	1,351	0.74%
2019/01/23	1	184.00	10	185.40	185.00	-9	1,336	-0.67%
2019/01/21	4	183.00	1	183.51	184.50	3	1,338	0.22%
2019/01/18	1	183.00	0	0.00	181.00	1	1,346	0.07%
2019/01/17	4	180.13	1	181.50	181.00	3	1,362	0.22%
2019/01/16	47	186.49	20.3	183.69	180.50	26.8	1,357	1.97%
2019/01/15	1.1	187.64	1	189.00	190.00	0.1	1,337	0.01%
2019/01/14	11	189.55	11	190.64	190.50	0	1,336	0.00%
2019/01/11	0	0.00	2	186.75	189.50	-2	1,341	-0.15%
2019/01/10	14	189.75	14	188.04	187.00	0	1,331	0.00%
2019/01/09	4	187.38	3	186.67	188.00	1	1,330	0.08%
2019/01/08	10.2	183.03	10	185.00	186.50	0.2	1,327	0.01%
2019/01/07	4	181.38	5	179.60	179.00	-1	1,311	-0.08%
2019/01/04	17	188.29	16	188.31	179.50	1	1,304	0.08%
2019/01/03	14	186.82	13	188.38	190.00	1	1,267	0.08%
2019/01/02	10	181.25	18	183.42	185.00	-8	1,263	-0.63%
2018/12/28	11	176.73	10	176.50	176.50	1	1,245	0.08%
2018/12/27	4	172.50	6	172.33	173.00	-2	1,242	-0.16%
2018/12/26	29	171.09	26	170.62	168.50	3	1,262	0.24%
2018/12/25	5	167.10	3	166.67	167.50	2	1,233	0.16%
2018/12/24	1	163.00	0	0.00	162.00	1	1,220	0.08%
2018/12/22	0	0.00	1	164.50	163.00	-1	1,226	-0.08%
2018/12/21	2	163.25	2	164.25	166.50	0	1,260	0.00%
2018/12/20	0	0.00	2	161.00	162.00	-2	1,273	-0.16%
2018/12/19	0	0.00	1	166.00	162.00	-1	1,298	-0.08%
2018/12/18	6	164.83	8	164.75	163.50	-2	1,300	-0.15%
2018/12/17	3	162.67	1	162.50	162.00	2	1,284	0.16%
2018/12/14	1	159.00	3	160.17	158.50	-2	1,272	-0.16%
2018/12/13	6	157.50	2	158.00	157.00	4	1,273	0.31%
2018/12/12	3	161.00	3	160.33	161.00	0	1,268	0.00%
2018/12/11	2	158.00	2	159.25	160.50	0	1,264	0.00%
2018/12/10	6	161.42	5	159.10	156.50	1	1,264	0.08%
2018/12/07	2	158.00	10	154.15	160.00	-8	1,249	-0.64%
2018/12/06	7	148.50	5	149.40	148.00	2	1,235	0.16%
2018/12/05	8	152.44	9	154.00	152.50	-1	1,266	-0.08%
2018/12/04	12	155.96	6	154.92	152.50	6	1,266	0.47%
2018/12/03	1	158.50	1	158.50	158.50	0	1,267	0.00%
2018/11/30	9	159.94	9	156.61	157.50	0	1,263	0.00%
2018/11/29	6	162.33	7	162.64	161.50	-1	1,249	-0.08%
2018/11/28	2	161.75	3	161.50	162.00	-1	1,254	-0.08%
2018/11/27	4	161.50	3	162.33	163.50	1	1,242	0.08%
2018/11/26	12	157.75	10	158.55	159.00	2	1,221	0.16%
2018/11/23	1	149.00	0	0.00	150.00	1	1,193	0.08%
2018/11/22	1	149.50	1	151.00	147.00	0	1,192	0.00%
2018/11/19	3	142.83	6	143.25	143.50	-3	1,203	-0.25%
2018/11/16	0	0.00	14	141.39	140.50	-14	1,221	-1.15%
2018/11/15	4	140.88	2	138.00	141.00	2	1,244	0.16%
2018/11/14	5	135.40	7	136.07	136.00	-2	1,240	-0.16%
2018/11/13	2	127.25	1	130.00	131.00	1	1,249	0.08%
2018/11/12	7	133.29	3	133.00	130.50	4	1,296	0.31%
2018/11/08	1	142.00	3	140.83	139.00	-2	1,307	-0.15%
2018/11/07	5	139.00	4	138.25	137.50	1	1,313	0.08%
2018/11/06	0	0.00	1	139.00	138.00	-1	1,335	-0.07%
2018/11/05	1	137.00	0	0.00	137.50	1	1,341	0.07%
2018/11/02	1	138.00	2	137.25	136.50	-1	1,363	-0.07%
2018/11/01	1	130.50	3	135.83	138.00	-2	1,377	-0.15%
2018/10/31	1	130.00	0	0.00	130.00	1	1,405	0.07%
2018/10/30	1	128.00	1	127.00	125.50	0	1,443	0.00%
2018/10/29	9	130.00	3	128.83	128.50	6	1,501	0.40%
2018/10/26	8	132.63	1	134.00	131.00	7	1,579	0.44%
2018/10/25	8	136.44	7	136.29	134.50	1	1,572	0.06%
2018/10/23	1	135.50	1	136.00	130.50	0	1,550	0.00%
2018/10/22	1	135.50	2	136.25	136.00	-1	1,559	-0.06%
2018/10/19	6	135.92	2	135.00	134.50	4	1,555	0.26%
2018/10/18	1	133.50	1	135.00	136.50	0	1,542	0.00%
2018/10/17	10	137.35	10	137.65	137.50	0	1,531	0.00%
2018/10/16	3	130.67	5	131.30	132.50	-2	1,513	-0.13%
2018/10/15	2	127.25	4	127.50	128.00	-2	1,504	-0.13%
2018/10/12	11	127.68	6	128.33	128.00	5	1,492	0.34%
2018/10/11	5	125.20	5	125.00	123.00	0	1,488	0.00%
2018/10/09	3	142.00	2	146.00	135.50	1	1,471	0.07%
2018/10/08	2	145.00	5	145.80	146.00	-3	1,469	-0.20%
2018/10/05	10	144.70	11	144.68	145.50	-1	1,476	-0.07%
2018/10/04	14	145.86	32	145.38	145.50	-18	1,470	-1.22%
2018/10/03	1	139.00	0	0.00	138.50	1	1,477	0.07%
2018/10/02	6	141.83	0	0.00	140.00	6	1,491	0.40%
2018/10/01	3	140.00	3	141.00	143.00	0	1,519	0.00%
2018/09/28	10	131.95	15	134.97	140.00	-5	1,526	-0.33%
2018/09/27	5	137.30	0	0.00	136.00	5	1,500	0.33%
2018/09/26	9	138.39	10	138.70	140.00	-1	1,495	-0.07%
2018/09/25	3	145.17	1	145.50	143.50	2	1,479	0.14%
2018/09/21	1	149.50	0	0.00	149.50	1	1,463	0.07%
2018/09/20	1	146.50	1	148.00	149.50	0	1,449	0.00%
2018/09/19	2	145.50	2	145.50	145.50	0	1,439	0.00%
2018/09/17	2	149.00	2	149.00	149.00	0	1,421	0.00%
2018/09/14	6	146.67	1	147.00	147.00	5	1,414	0.35%
2018/09/12	10	149.50	10	149.10	148.50	0	1,400	0.00%
2018/09/11	7	149.07	3	145.17	145.50	4	1,393	0.29%
2018/09/10	3	156.00	6	154.50	154.00	-3	1,352	-0.22%
2018/09/07	10	163.65	20	160.55	160.50	-10	1,338	-0.75%
2018/09/06	10	166.55	16	165.25	165.00	-6	1,329	-0.45%
2018/09/05	4	168.00	4	168.13	168.00	0	1,333	0.00%
2018/09/04	0	0.00	1	168.50	168.50	-1	1,342	-0.07%
2018/09/03	9	168.94	4	167.13	163.50	5	1,335	0.37%
2018/08/31	6	168.83	3	169.00	173.00	3	1,335	0.22%
2018/08/30	5	170.50	5	167.50	171.50	0	1,380	0.00%
2018/08/29	4	163.75	1	166.00	165.00	3	1,392	0.22%
2018/08/28	4	163.50	0	0.00	163.00	4	1,410	0.28%
2018/08/27	5	163.50	16	163.16	167.00	-11	1,405	-0.78%
2018/08/24	1	168.50	3	169.17	165.00	-2	1,402	-0.14%
2018/08/23	9	177.00	7	176.29	173.00	2	1,391	0.14%
2018/08/22	10	177.45	8	178.00	179.50	2	1,388	0.14%
2018/08/21	1	175.50	2	173.50	172.00	-1	1,356	-0.07%
2018/08/20	5	174.40	3	171.83	172.50	2	1,343	0.15%
2018/08/17	21	172.71	25	172.98	175.00	-4	1,325	-0.30%
2018/08/16	0	0.00	1	160.50	165.00	-1	1,276	-0.08%
2018/08/15	2	159.50	0	0.00	158.00	2	1,268	0.16%
2018/08/14	12	162.67	11	158.45	163.00	1	1,272	0.08%
2018/08/13	4	158.75	6	165.42	159.00	-2	1,263	-0.16%
2018/08/10	6	167.08	4	167.38	166.50	2	1,254	0.16%
2018/08/09	2	167.50	17	168.47	168.00	-15	1,289	-1.16%
2018/08/08	16	170.81	1	171.00	168.50	15	1,317	1.14%
2018/08/07	10	175.15	0	0.00	169.00	10	1,322	0.76%
2018/08/06	1	177.50	2	178.25	178.50	-1	1,399	-0.07%
2018/08/03	15	172.10	15	169.27	170.50	0	1,453	0.00%
2018/08/02	12	168.33	15	168.13	168.50	-3	1,455	-0.21%
2018/07/27	1	154.50	0	0.00	153.50	1	1,454	0.07%
2018/07/24	1	154.00	0	0.00	153.50	1	1,482	0.07%
2018/07/23	9	153.11	20	151.70	151.50	-11	1,518	-0.72%
2018/07/20	15	155.40	17	153.85	153.50	-2	1,551	-0.13%
2018/07/19	22	157.39	9	155.78	155.50	13	1,571	0.83%
2018/07/18	38	158.92	47	158.62	157.00	-9	1,602	-0.56%
2018/07/17	9	160.39	2	159.25	161.50	7	1,609	0.43%
2018/07/16	4	162.13	6	159.83	160.00	-2	1,658	-0.12%
2018/07/13	9	158.78	7	159.86	157.00	2	1,667	0.12%
2018/07/12	10	157.25	5	157.01	159.50	5	1,694	0.29%
2018/07/11	13	157.38	11	157.82	158.00	2	1,708	0.12%
2018/07/10	9	149.33	8	151.06	153.50	1	1,742	0.06%
2018/07/09	5	150.10	35	149.99	151.50	-30	1,781	-1.68%
2018/07/06	38	141.18	33	140.18	139.50	5	1,789	0.28%
2018/07/05	0	0.00	3	143.67	145.00	-3	1,835	-0.16%
2018/07/04	33	148.14	31	143.40	141.50	2	1,858	0.11%
2018/07/03	1	151.00	5	150.70	152.00	-4	1,854	-0.22%
2018/07/02	0	0.00	1	147.00	145.50	-1	1,850	-0.05%
2018/06/29	8	144.81	4	144.50	144.50	4	1,867	0.21%
2018/06/28	0	0.00	2	144.00	144.50	-2	1,896	-0.11%
2018/06/27	4	144.50	7	144.93	143.50	-3	1,937	-0.15%
2018/06/26	4	143.75	2	144.50	145.50	2	1,997	0.10%
2018/06/25	0	0.00	2	146.50	147.00	-2	2,007	-0.10%
2018/06/21	2	148.50	1	147.00	148.50	1	2,058	0.05%
2018/06/20	3	140.17	3	141.50	145.00	0	2,063	0.00%
2018/06/19	1	146.00	1	147.50	145.00	0	2,066	0.00%
2018/06/15	3	149.33	3	148.33	147.50	0	2,081	0.00%
2018/06/14	33	149.95	4	149.00	149.50	29	2,097	1.38%
2018/06/13	2	148.25	10	150.50	148.00	-8	2,101	-0.38%
2018/06/12	12	149.58	6	149.75	150.00	6	2,121	0.28%
2018/06/11	0	0.00	1	144.50	145.00	-1	2,104	-0.05%
2018/06/08	3	144.00	28	145.88	147.00	-25	2,089	-1.20%
2018/06/07	31	143.40	23	145.87	141.00	8	2,064	0.39%
2018/06/06	7	155.43	9.3	154.00	154.00	-2.3	1,997	-0.11%
2018/06/05	5.3	161.05	12	159.63	160.50	-6.8	1,964	-0.34%
2018/06/04	3	158.17	1	158.50	157.00	2	1,944	0.10%
2018/06/01	6	155.25	7	156.43	156.50	-1	1,943	-0.05%
2018/05/31	5	156.20	2	157.00	155.00	3	1,934	0.16%
2018/05/30	16	155.41	7	150.14	158.50	9	1,917	0.47%
2018/05/29	3	152.67	1	152.50	152.00	2	1,894	0.11%
2018/05/28	0	0.00	1	154.00	152.00	-1	1,886	-0.05%
2018/05/25	2	153.00	1	153.00	153.00	1	1,879	0.05%
2018/05/24	1	156.00	0	0.00	156.00	1	1,867	0.05%
2018/05/23	4	156.63	4	156.25	157.50	0	1,859	0.00%
2018/05/22	14	158.25	6	157.67	153.50	8	1,849	0.43%
2018/05/21	2	156.50	2	157.00	157.50	0	1,831	0.00%
2018/05/18	6	154.58	8	154.50	158.00	-2	1,820	-0.11%
2018/05/17	16	160.66	41	154.55	153.00	-25	1,797	-1.39%
2018/05/16	33	165.73	26	165.27	162.50	7	1,752	0.40%
2018/05/15	19	159.84	8	161.31	158.50	11	1,696	0.65%
2018/05/14	39	160.53	67	159.31	159.50	-28	1,669	-1.68%
2018/05/11	31	151.48	28	157.81	160.00	3	1,542	0.19%
2018/05/10	19	146.55	30	147.22	145.50	-11	1,443	-0.76%
2018/05/09	17	139.50	8	140.69	140.50	9	1,373	0.66%
2018/05/08	28	142.11	1.1	140.50	140.50	27	1,352	1.99%
2018/05/07	33	142.83	29	145.62	145.00	4	1,328	0.30%
2018/05/04	22	137.27	27	140.54	141.50	-5	1,297	-0.39%
2018/05/03	11	140.73	0.1	137.00	138.00	11	1,276	0.86%
2018/05/02	8	142.00	24	143.23	141.50	-16	1,266	-1.26%
2018/04/30	10	143.05	0	0.00	142.50	10	1,254	0.80%
2018/04/27	15	141.17	2.1	135.74	141.50	12.9	1,237	1.04%
2018/04/26	5	140.90	3	142.33	136.00	2	1,202	0.17%
2018/04/25	4	142.25	2	143.00	145.00	2	1,167	0.17%
2018/04/24	3	142.83	6.3	140.48	141.00	-3.3	1,142	-0.28%
2018/04/23	4	144.88	4.4	146.39	146.50	-0.4	1,107	-0.03%
2018/04/20	13	146.50	15.2	145.77	143.00	-2.2	1,078	-0.20%
2018/04/19	1	140.50	2	143.75	142.00	-1	1,016	-0.10%
2018/04/18	5	141.00	11.1	140.65	145.00	-6.1	978	-0.62%
2018/04/17	8	137.69	9.1	137.50	137.50	-1.1	927	-0.11%
2018/04/16	15	138.53	25	138.46	136.00	-10	894	-1.12%
2018/04/13	17	132.12	33	130.61	134.00	-16	814	-1.96%
2018/04/12	24	127.50	24	127.44	127.00	0	758	0.00%
2018/04/11	19	121.63	26	125.19	125.50	-7	711	-0.98%
2018/04/10	24	121.10	25	116.80	116.50	-1	649	-0.15%
2018/04/09	11	118.77	5.2	119.00	120.00	5.8	619	0.94%
2018/04/03	1	120.00	3	118.50	119.00	-2	604	-0.33%
2018/04/02	0	0.00	1	117.00	119.00	-1	587	-0.17%
2018/03/31	6	119.33	7	120.07	117.50	-1	567	-0.18%
2018/03/30	1	116.50	4.2	117.45	117.00	-3.2	540	-0.58%
2018/03/29	9	113.39	6	114.17	113.00	3	498	0.60%
2018/03/28	1	109.50	0	0.00	108.50	1	437	0.23%
2018/03/27	3	111.00	3	108.33	108.50	0	424	0.00%
2018/03/26	15	106.87	4	108.38	109.50	11	407	2.70%
2018/03/22	2	103.75	3	103.83	102.50	-1	365	-0.27%
2018/03/21	4	106.25	4	105.50	105.00	0	364	0.00%
2018/03/20	1	105.50	4	105.50	105.00	-3	350	-0.85%
2018/03/19	1	103.50	4	104.00	103.50	-3	334	-0.90%
2018/03/16	7	105.07	2	105.00	104.50	5	331	1.51%
2018/03/14	2	99.70	0	0.00	100.00	2	300	0.66%
2018/03/09	2	100.75	1	100.50	99.70	1	318	0.31%
2018/03/08	6	100.17	4	99.35	100.00	2	321	0.62%
2018/03/07	10	98.15	0	0.00	97.50	10	312	3.20%
2018/03/06	0	0.00	1	96.60	97.00	-1	315	-0.32%
2018/03/02	1	94.40	0	0.00	93.50	1	314	0.32%
2018/02/21	1	96.80	0	0.00	97.00	1	370	0.27%
2018/02/09	0	0.00	2	93.20	94.60	-2	396	-0.50%
2018/02/06	1	92.80	0	0.00	92.60	1	407	0.25%
2018/02/01	1	96.40	0	0.00	97.90	1	405	0.25%
2018/01/30	0	0.00	2	97.70	95.80	-2	411	-0.49%
2018/01/26	0	0.00	1	94.30	94.40	-1	406	-0.25%
2018/01/25	1	94.80	2	95.60	93.50	-1	417	-0.24%
2018/01/24	3	96.57	0	0.00	96.30	3	409	0.73%
2018/01/22	1	98.00	3	98.50	98.40	-2	403	-0.50%
2018/01/18	1	98.00	0	0.00	98.00	1	399	0.25%
2018/01/17	0	0.00	1	98.30	98.50	-1	400	-0.25%
2018/01/16	3	99.30	1	99.40	99.00	2	399	0.50%
2018/01/02	2	97.65	0	0.00	101.00	2	379	0.53%