神盾 (6462)-玉山券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
179.5
漲跌
▲3.5
漲幅
+1.99%
成交量
629張
產業
上櫃半導體類股
480人加入追蹤

立即追蹤
本地時間:14:30(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

神盾 (6462)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	176.00	0.3	177.00	176.00	0.7	1,756	0.04%
2024/11/20	2	179.78	0	0.00	177.50	2	1,835	0.11%
2024/11/19	1	178.50	0	0.00	181.00	1	2,005	0.05%
2024/11/18	1.3	176.35	3	176.17	177.50	-1.7	2,120	-0.08%
2024/11/15	4	179.88	2	181.25	181.00	2	2,203	0.09%
2024/11/13	1	190.50	0	0.00	185.00	1	2,370	0.04%
2024/11/12	1	181.50	2.1	184.27	185.50	-1.1	2,465	-0.04%
2024/11/11	3	187.67	0	0.00	187.00	3	2,517	0.12%
2024/11/08	5.1	188.53	0	0.00	190.00	5.1	2,551	0.20%
2024/11/07	2	193.25	1	192.50	190.50	1	2,630	0.04%
2024/11/06	4.1	191.75	0	0.00	189.50	4.1	2,698	0.15%
2024/11/05	1	196.50	5	192.90	193.50	-4	2,810	-0.14%
2024/11/04	0	191.00	0	0.00	189.00	0	2,958	0.00%
2024/10/30	0	0.00	2	193.75	191.50	-2	3,064	-0.07%
2024/10/29	0.1	193.50	1	194.00	193.00	-1	3,181	-0.03%
2024/10/28	1.5	196.10	3	199.00	197.00	-1.5	3,242	-0.05%
2024/10/25	0.1	200.00	0	0.00	200.00	0.1	3,367	0.00%
2024/10/24	2.1	202.14	3	201.50	201.50	-0.9	3,536	-0.03%
2024/10/22	1	207.50	0.5	208.50	208.50	0.5	3,887	0.01%
2024/10/21	0	0.00	2	209.50	210.00	-2	3,996	-0.05%
2024/10/18	15.2	206.06	1.2	205.25	203.50	14	4,127	0.34%
2024/10/17	1	214.00	2	213.00	213.00	-1	4,286	-0.02%
2024/10/16	2	214.00	8	214.69	212.00	-6	4,500	-0.13%
2024/10/15	16.2	222.39	28.2	223.33	221.50	-12	4,718	-0.25%
2024/10/14	10	214.00	4	213.00	215.00	6	4,954	0.12%
2024/10/11	7	209.47	1	207.50	208.50	6	5,219	0.12%
2024/10/09	5	201.80	2	200.00	200.00	3	5,303	0.06%
2024/10/08	2	199.00	1	200.00	206.50	1	5,431	0.02%
2024/10/07	0	204.00	3	203.50	203.50	-3	5,444	-0.06%
2024/10/04	0.1	203.50	6	206.50	202.00	-6	5,455	-0.11%
2024/10/01	3	209.67	1	208.50	208.00	2	5,468	0.04%
2024/09/30	1	214.50	0	0.00	210.00	1	5,517	0.02%
2024/09/27	9	217.83	17	218.50	219.00	-8	5,517	-0.14%
2024/09/26	1.1	210.00	5	211.00	209.00	-4	5,470	-0.07%
2024/09/25	7.1	211.63	4	214.25	209.00	3.1	5,473	0.06%
2024/09/24	5	206.00	1	204.50	204.50	4	5,441	0.07%
2024/09/23	2	210.00	0	0.00	208.50	2	5,472	0.04%
2024/09/20	14	215.79	1	209.01	209.00	13	5,558	0.23%
2024/09/19	4	212.00	0	0.00	212.50	4	5,620	0.07%
2024/09/18	6	211.42	35	210.16	210.00	-29	5,631	-0.51%
2024/09/16	19	216.29	15.1	210.76	211.00	3.9	5,668	0.07%
2024/09/13	4.1	211.89	2.1	215.65	218.00	2	5,737	0.03%
2024/09/12	1	211.01	1	212.00	213.00	0	5,735	0.00%
2024/09/11	0.1	207.00	9	206.89	206.00	-9	5,805	-0.15%
2024/09/10	16.1	207.36	21.2	200.22	204.00	-5.1	5,828	-0.09%
2024/09/09	10	209.85	10	212.95	214.50	0	5,797	0.00%
2024/09/06	10	214.15	8	213.50	213.50	2	5,831	0.03%
2024/09/05	12.2	219.27	0	0.00	209.00	12.2	5,875	0.21%
2024/09/04	23.5	215.48	12	216.63	218.00	11.4	5,882	0.19%
2024/09/03	4	237.00	30	236.18	233.50	-26	5,858	-0.44%
2024/08/30	6	249.48	5.2	243.03	243.00	0.8	5,911	0.01%
2024/08/29	3.3	241.54	6.1	243.98	245.50	-2.9	6,038	-0.05%
2024/08/28	2	240.50	3	243.50	238.50	-1	6,048	-0.02%
2024/08/27	1	245.50	4	246.63	247.00	-3	6,121	-0.05%
2024/08/26	7.1	247.97	7	245.86	244.50	0.1	6,467	0.00%
2024/08/23	20	245.98	18.5	248.28	250.50	1.5	6,621	0.02%
2024/08/22	22	246.18	43	248.07	247.00	-21	6,656	-0.32%
2024/08/21	60	249.53	46.5	247.54	241.50	13.5	6,593	0.21%
2024/08/20	28	259.34	18	263.25	268.00	10	6,438	0.16%
2024/08/19	11.3	257.79	14.3	257.77	260.00	-3	6,334	-0.05%
2024/08/16	55	252.32	23.9	253.74	257.00	31.1	6,257	0.50%
2024/08/15	29	234.21	6.6	238.68	239.00	22.4	6,183	0.36%
2024/08/14	26.1	238.10	12	238.46	237.50	14.1	6,149	0.23%
2024/08/13	5	218.80	8	215.50	223.00	-3	6,108	-0.05%
2024/08/12	5	214.00	3.1	212.03	213.50	1.9	6,128	0.03%
2024/08/09	11.1	211.19	9.5	209.84	207.50	1.6	6,211	0.03%
2024/08/08	6	202.83	2.6	203.86	205.00	3.4	6,212	0.05%
2024/08/07	17.1	197.18	17	207.35	207.50	0.1	6,171	0.00%
2024/08/06	15.2	195.68	43	204.57	190.00	-27.8	6,129	-0.45%
2024/08/05	2.5	211.84	29.1	212.75	211.00	-26.6	5,995	-0.44%
2024/08/02	23.5	245.43	22.2	236.19	234.00	1.2	5,997	0.02%
2024/08/01	17	254.97	14	256.43	259.00	3	5,929	0.05%
2024/07/31	3.2	241.52	2	241.50	240.50	1.2	5,850	0.02%
2024/07/30	5.4	245.17	7	246.71	246.00	-1.6	5,824	-0.03%
2024/07/29	21.2	275.62	33.1	275.54	261.00	-11.9	5,703	-0.21%
2024/07/26	28.2	286.23	31.3	288.01	289.50	-3.2	5,553	-0.06%
2024/07/23	43.2	286.34	38.1	285.49	283.00	5.1	5,407	0.09%
2024/07/22	14.2	281.59	12.7	275.46	272.00	1.5	5,277	0.03%
2024/07/19	50.6	279.29	12.3	283.35	277.00	38.3	5,265	0.73%
2024/07/18	111.4	287.07	10.5	287.09	283.00	100.9	5,174	1.95%	大買/
2024/07/17	12.2	297.68	39.2	299.55	302.00	-27	5,015	-0.54%
2024/07/16	67.6	293.99	41.1	288.55	282.50	26.5	4,859	0.55%
2024/07/15	35.1	292.14	150.8	296.12	297.00	-115.8	4,725	-2.45%	大賣/鉅額交易
2024/07/12	44.1	275.97	46.7	268.60	273.00	-2.6	4,574	-0.06%
2024/07/11	68.2	270.10	29.2	270.73	271.00	38.9	4,490	0.87%
2024/07/10	2	265.76	89.8	265.96	266.00	-87.8	4,524	-1.94%
2024/07/09	2.2	240.27	3.1	238.38	250.00	-0.9	4,441	-0.02%
2024/07/08	5.1	248.83	0	0.00	246.00	5.1	4,480	0.11%
2024/07/05	9	255.11	2.6	256.46	254.00	6.4	4,591	0.14%
2024/07/04	3.2	256.78	19.2	258.08	259.50	-16	4,633	-0.34%
2024/07/03	4.1	251.75	2.1	252.29	250.00	2	4,679	0.04%
2024/07/02	5	248.40	3.1	248.43	250.50	1.9	4,801	0.04%
2024/07/01	11.3	246.50	2.2	245.27	245.00	9.2	5,059	0.18%
2024/06/28	23	249.65	11	247.55	249.50	12	5,321	0.23%
2024/06/27	21.4	250.65	2	250.75	246.50	19.4	5,550	0.35%
2024/06/26	27.6	262.18	3.2	265.63	256.50	24.4	5,840	0.42%
2024/06/25	10.4	256.40	17.2	259.59	264.00	-6.7	5,869	-0.11%
2024/06/24	3.1	256.65	9.2	257.00	258.00	-6.1	5,848	-0.10%
2024/06/21	19.1	257.61	2	258.50	256.50	17.1	5,945	0.29%
2024/06/20	1.4	263.96	29.2	262.81	266.00	-27.7	6,017	-0.46%
2024/06/19	15.1	253.61	10	254.60	256.00	5.1	6,036	0.08%
2024/06/18	15	261.90	8	264.19	256.00	7	6,110	0.11%
2024/06/17	25	257.86	46	263.45	259.50	-21	6,251	-0.34%
2024/06/14	9.1	255.89	10	255.00	254.50	-1	6,488	-0.01%
2024/06/13	26	255.19	4	257.63	255.00	22	6,593	0.33%
2024/06/12	8.4	252.05	13.1	256.39	256.50	-4.7	6,656	-0.07%
2024/06/11	6	244.00	9.1	242.38	249.50	-3.1	6,815	-0.05%
2024/06/07	1	254.00	0.5	253.57	253.00	0.6	6,921	0.01%
2024/06/06	18	254.36	16.4	253.49	252.50	1.6	7,009	0.02%
2024/06/05	11	258.77	13	256.15	253.00	-2	7,112	-0.03%
2024/06/04	43.2	268.62	32.1	268.71	260.50	11.1	7,277	0.15%
2024/06/03	11.3	257.27	5.5	256.45	263.00	5.8	7,370	0.08%
2024/05/31	20.1	255.67	21.4	253.82	258.00	-1.3	7,512	-0.02%
2024/05/30	98.1	261.13	68	259.60	255.00	30.1	7,636	0.39%
2024/05/29	10	253.35	61.3	260.69	264.00	-51.3	7,410	-0.69%
2024/05/28	9	240.00	11	241.73	240.00	-2	7,400	-0.03%
2024/05/27	7	228.79	2	231.50	229.00	5	7,527	0.07%
2024/05/24	0	0.00	2	233.72	232.50	-2	7,578	-0.03%
2024/05/23	15	236.33	4	233.00	230.50	11	7,629	0.14%
2024/05/22	9	237.44	7	235.86	237.50	2	7,643	0.03%
2024/05/21	12	234.37	6	235.33	234.00	6	7,674	0.08%
2024/05/20	3.1	240.16	4.5	239.11	239.50	-1.5	7,667	-0.02%
2024/05/17	14.1	241.46	8.1	240.70	237.00	6	7,713	0.08%
2024/05/16	62.1	244.54	7	244.29	240.00	55.1	7,698	0.72%
2024/05/15	24	240.13	11.5	243.42	247.00	12.5	7,690	0.16%
2024/05/14	26.4	228.00	7	229.50	227.50	19.4	7,643	0.25%
2024/05/13	4	214.63	2.6	215.47	219.50	1.4	7,656	0.02%
2024/05/10	5.3	217.74	6	222.26	216.50	-0.7	7,695	-0.01%
2024/05/09	9.1	234.37	3.3	234.72	231.50	5.8	7,718	0.08%
2024/05/08	0.1	241.50	5.1	242.19	243.00	-5	8,326	-0.06%
2024/05/07	8.3	235.63	7	236.64	238.00	1.3	8,815	0.01%
2024/05/06	9.3	233.07	4.3	232.93	232.00	5	9,239	0.05%
2024/05/03	9.2	242.97	2	236.79	238.50	7.2	9,629	0.07%
2024/05/02	3.1	241.79	17	240.76	245.00	-13.9	9,862	-0.14%
2024/04/30	9.1	243.71	7	245.93	247.00	2	10,189	0.02%
2024/04/29	14.3	250.74	1	247.50	247.50	13.3	10,456	0.13%
2024/04/26	9.2	253.54	7	253.64	249.50	2.2	10,637	0.02%
2024/04/25	43.2	259.54	17	257.32	248.00	26.1	10,846	0.24%
2024/04/24	6	252.83	21	257.14	259.50	-15	11,137	-0.13%
2024/04/23	3.5	240.08	5	238.40	236.00	-1.5	11,543	-0.01%
2024/04/22	17.1	248.73	45.1	251.04	237.00	-28.1	11,553	-0.24%
2024/04/19	13.1	254.60	11	256.10	257.00	2.1	11,886	0.02%
2024/04/18	45.1	263.72	27.3	266.93	261.00	17.9	12,046	0.15%
2024/04/17	38.3	263.86	42.3	264.05	268.50	-4	12,363	-0.03%
2024/04/16	11.2	253.98	12.2	253.48	253.00	-1	12,310	-0.01%
2024/04/15	3.2	244.95	6	245.33	243.00	-2.8	12,558	-0.02%
2024/04/12	13.1	254.99	15.2	252.78	252.00	-2.2	12,774	-0.02%
2024/04/11	20.6	260.79	4.1	259.91	255.00	16.5	12,823	0.13%
2024/04/10	5.1	274.97	1	277.00	270.50	4.1	12,714	0.03%
2024/04/09	13	282.77	54.5	281.97	278.00	-41.5	12,673	-0.33%
2024/04/08	10.2	293.66	9.6	283.36	289.00	0.6	12,609	0.01%
2024/04/03	66.5	304.24	56.2	299.95	293.50	10.3	12,575	0.08%
2024/04/02	30.4	290.44	49.7	291.47	295.50	-19.3	12,505	-0.15%
2024/04/01	31.3	283.79	24.2	282.90	282.00	7.2	12,350	0.06%
2024/03/29	54.6	268.43	64.3	270.38	272.50	-9.7	12,138	-0.08%
2024/03/28	44.3	253.11	42	254.33	255.00	2.3	11,912	0.02%
2024/03/27	7.1	249.35	6.5	249.58	250.00	0.6	11,825	0.00%
2024/03/26	36.2	253.26	34	255.22	253.50	2.2	11,809	0.02%
2024/03/25	6	258.17	11	260.59	262.00	-5	11,773	-0.04%
2024/03/22	12.1	250.93	4.7	250.49	254.00	7.4	11,712	0.06%
2024/03/21	18.3	259.28	5	258.20	258.50	13.3	11,706	0.11%
2024/03/20	16.5	263.27	29.3	263.62	260.00	-12.8	11,673	-0.11%
2024/03/19	85.1	256.71	30	252.52	252.00	55.1	11,532	0.48%
2024/03/18	13.2	231.81	21.1	238.98	252.00	-7.9	11,418	-0.07%
2024/03/15	16.1	231.14	10.2	227.26	229.50	5.9	11,500	0.05%
2024/03/14	45	234.29	49.1	234.35	235.50	-4.1	11,543	-0.04%
2024/03/13	17.5	235.86	21.4	242.00	231.00	-3.9	11,489	-0.03%
2024/03/12	40.1	253.20	37	255.55	256.50	3.1	11,412	0.03%
2024/03/11	28.3	261.85	17.1	264.58	249.50	11.3	11,342	0.10%
2024/03/08	22.2	268.04	35.1	265.01	269.50	-12.9	11,229	-0.11%
2024/03/07	23.6	282.44	42.1	283.82	265.50	-18.5	11,067	-0.17%
2024/03/06	44	303.93	33	303.64	293.50	11	10,839	0.10%
2024/03/05	26.5	300.50	43.1	301.18	300.00	-16.6	10,782	-0.15%
2024/03/04	7.3	326.73	6.7	316.60	317.50	0.6	10,683	0.01%
2024/03/01	13	337.83	9	335.44	334.00	4	10,644	0.04%
2024/02/29	15.2	325.10	47.2	328.14	336.00	-32.1	10,582	-0.30%
2024/02/27	4.3	321.27	22.5	317.51	315.50	-18.2	10,413	-0.17%
2024/02/26	5.4	304.44	10.1	302.41	316.00	-4.7	10,355	-0.05%
2024/02/23	0.1	284.00	5.2	290.62	287.50	-5.2	10,291	-0.05%
2024/02/22	7	270.94	11.1	283.07	283.50	-4	10,279	-0.04%
2024/02/21	13.3	277.42	1.1	275.32	277.00	12.3	10,244	0.12%
2024/02/20	14.2	273.00	2.3	285.86	285.00	11.8	10,195	0.12%
2024/02/19	29.1	291.45	8.2	294.94	288.00	20.9	10,110	0.21%
2024/02/16	17.3	295.87	14.3	297.04	304.00	3	10,049	0.03%
2024/02/15	1.6	273.81	33.9	273.09	276.50	-32.3	9,974	-0.32%
2024/02/05	21	255.27	56.4	251.55	251.50	-35.4	9,887	-0.36%
2024/02/02	41.5	276.29	8.1	275.26	279.00	33.4	9,790	0.34%
2024/02/01	38.3	273.96	18.3	269.37	269.50	20	9,716	0.21%
2024/01/31	73.8	260.80	88.1	265.60	272.00	-14.2	9,611	-0.15%
2024/01/30	94.8	235.64	36.9	238.60	248.00	58	8,973	0.65%
2024/01/29	43.5	217.95	61	219.82	226.00	-17.4	8,459	-0.21%
2024/01/26	64	199.11	64.4	201.07	205.50	-0.4	8,007	-0.01%
2024/01/25	49.2	193.45	61.2	193.28	194.00	-11.9	7,572	-0.16%
2024/01/24	59.4	189.98	78.1	189.95	192.00	-18.7	7,299	-0.26%
2024/01/23	45	182.22	48	182.17	183.00	-3	6,975	-0.04%
2024/01/22	53	174.25	42.2	174.32	175.00	10.9	6,691	0.16%
2024/01/19	17.2	173.16	23.7	172.15	174.00	-6.5	6,479	-0.10%
2024/01/18	55.4	178.95	35	178.37	179.50	20.4	6,208	0.33%
2024/01/17	39.3	173.94	54.2	173.94	176.00	-14.9	5,804	-0.26%
2024/01/16	3	162.50	23	162.50	162.50	-20	5,332	-0.38%
2024/01/12	88.1	153.90	88.2	153.38	148.00	-0.2	5,285	0.00%
2024/01/11	53.1	146.33	24.2	146.64	148.00	28.9	4,877	0.59%
2024/01/10	48.4	143.96	48	145.04	147.50	0.4	4,590	0.01%
2024/01/09	8.1	137.37	5	137.50	135.00	3.1	4,085	0.07%
2024/01/08	82.1	143.04	36	140.29	140.50	46.1	3,916	1.18%
2024/01/05	14	136.32	58.1	138.16	142.00	-44.1	3,495	-1.26%
2024/01/04	25.3	129.20	24	129.40	129.50	1.3	3,217	0.04%
2024/01/03	2	120.50	0.3	121.50	121.50	1.8	3,095	0.06%
2024/01/02	3	123.00	1	122.50	123.00	2	3,069	0.07%
2023/12/29	0.8	118.97	11	117.50	119.50	-10.3	3,037	-0.34%
2023/12/28	14.1	122.05	6	122.83	122.00	8.1	2,986	0.27%
2023/12/27	17	131.35	10.1	130.75	128.50	6.9	2,876	0.24%
2023/12/26	16	130.53	10	128.50	127.50	6	2,657	0.23%
2023/12/25	2	127.25	2.1	127.00	125.00	-0.1	2,529	0.00%
2023/12/22	18.1	128.61	19	128.74	129.00	-0.9	2,485	-0.04%
2023/12/21	1	120.00	5	121.10	121.50	-4	2,369	-0.17%
2023/12/20	4.1	124.97	4	122.63	122.50	0.1	2,329	0.00%
2023/12/19	2	117.75	2	119.50	121.50	0	2,276	0.00%
2023/12/18	1	126.50	4	128.00	126.00	-3	2,191	-0.14%
2023/12/15	25	125.78	27.4	126.99	124.50	-2.4	2,131	-0.11%
2023/12/14	5.1	129.68	3	127.50	128.50	2.1	2,025	0.10%
2023/12/13	4.4	129.91	6	129.67	130.00	-1.6	1,942	-0.08%
2023/12/12	27	131.45	12	133.21	135.50	15	1,844	0.81%
2023/12/11	19	126.34	13	127.27	130.50	6	1,665	0.36%
2023/12/08	5	120.00	17	123.41	124.50	-12	1,450	-0.83%
2023/12/07	8	116.37	8	114.81	113.50	0	1,292	0.00%
2023/12/06	0	0.00	6.2	115.13	116.00	-6.2	1,123	-0.55%
2023/12/05	0.1	106.44	1.1	106.58	105.50	-0.9	1,052	-0.09%
2023/12/04	1	112.50	2	111.50	109.00	-1	1,014	-0.10%
2023/12/01	2	111.00	4	111.25	109.00	-2	977	-0.20%
2023/11/30	1	112.00	1	109.00	109.00	0	929	0.00%
2023/11/29	13	113.15	10.1	112.43	112.00	2.9	891	0.33%
2023/11/28	16.1	105.75	26.2	107.68	108.00	-10.1	759	-1.34%
2023/11/27	11	102.64	8	103.56	101.50	3	624	0.48%
2023/11/24	8.1	102.06	58.3	97.43	101.50	-50.2	520	-9.65%
2023/11/22	0	0.00	0	92.60	92.60	0	347	0.00%
2023/11/21	1	90.60	1	89.60	89.50	0	330	0.00%
2023/11/20	4	91.85	2	92.60	90.60	2	323	0.62%
2023/11/17	2	89.00	0.2	86.26	90.60	1.8	294	0.61%
2023/11/16	1	84.30	0	0.00	84.60	1	270	0.38%
2023/11/15	3	83.63	0	0.00	84.00	3	269	1.12%
2023/11/06	2	86.80	0	0.00	86.50	2	307	0.65%
2023/11/03	0	85.00	0	0.00	84.50	0	302	0.01%
2023/11/02	0	0.00	2	86.20	86.10	-2	299	-0.67%
2023/11/01	0	0.00	2	85.50	86.00	-2	297	-0.67%
2023/10/31	1	88.60	0	0.00	86.30	1	301	0.33%
2023/10/30	3	90.17	0.1	89.80	89.10	2.9	307	0.94%
2023/10/27	4	86.70	1.2	87.73	86.40	2.8	276	1.01%
2023/10/26	0	0.00	1	85.90	83.30	-1	261	-0.38%
2023/10/23	0	0.00	1	84.40	83.20	-1	261	-0.38%
2023/10/18	1	81.30	0	0.00	81.10	1	276	0.36%
2023/10/16	0	0.00	1	84.50	84.30	-1	311	-0.32%
2023/10/13	0	0.00	0.1	84.40	84.50	-0.1	336	-0.03%
2023/10/12	0.1	83.70	0	0.00	84.50	0.1	376	0.03%
2023/09/27	1	82.10	1	82.30	82.20	0	493	0.00%
2023/09/19	1	86.70	0	0.00	85.80	1	579	0.17%
2023/09/14	0	0.00	1.5	87.07	87.30	-1.5	699	-0.21%
2023/09/13	0	0.00	1	84.70	85.30	-1	741	-0.13%
2023/09/12	1	84.30	0	85.00	84.30	1	747	0.13%
2023/09/08	0	0.00	1	85.90	85.20	-1	768	-0.13%
2023/09/06	0	0.00	1	84.60	85.50	-1	773	-0.13%
2023/08/30	0	0.00	2	82.85	81.00	-2	802	-0.25%
2023/08/28	1	78.50	0	0.00	78.70	1	799	0.13%
2023/08/25	1	80.10	0	0.00	79.90	1	797	0.13%
2023/08/23	1	81.30	0	0.00	80.80	1	793	0.13%
2023/08/22	0	82.90	0	0.00	81.20	0	791	0.00%
2023/08/21	0	83.90	0	0.00	82.80	0	789	0.00%
2023/08/18	0.1	85.00	0	0.00	83.40	0.1	790	0.01%
2023/08/15	1	82.80	0	0.00	81.80	1	781	0.13%
2023/08/14	1.1	82.19	6	83.42	82.90	-5	777	-0.64%
2023/08/11	1	88.00	6	87.17	87.00	-5	771	-0.65%
2023/08/10	3	92.77	5	92.80	90.00	-2	756	-0.26%
2023/08/09	2	100.00	0	0.00	100.00	2	739	0.27%
2023/08/04	1	97.10	4	96.60	99.90	-3	733	-0.41%
2023/08/02	2	101.50	0	0.00	99.10	2	726	0.28%
2023/08/01	4	102.50	4	101.75	101.50	0	709	0.00%
2023/07/31	0	0.00	1	102.50	103.00	-1	708	-0.14%
2023/07/28	1	103.00	2	103.00	103.00	-1	703	-0.14%
2023/07/21	1	102.00	0	0.00	102.00	1	684	0.15%
2023/07/20	4	102.88	1	103.50	101.00	3	676	0.44%
2023/07/19	1	102.00	4	100.50	102.00	-3	670	-0.45%
2023/07/18	9.1	111.76	2	113.50	109.00	7.1	643	1.10%
2023/07/17	5	115.40	3.1	113.40	117.00	1.9	619	0.31%
2023/07/14	0	0.00	2.1	111.50	111.50	-2.1	582	-0.35%
2023/07/13	1	111.50	1	108.50	108.00	0	569	0.00%
2023/07/12	0	0.00	5	109.00	108.50	-5	559	-0.89%
2023/07/11	2	108.75	1	110.00	106.50	1	551	0.18%
2023/07/10	0	0.00	1	110.50	111.00	-1	537	-0.19%
2023/07/07	10	108.55	2	111.25	112.00	8	531	1.51%
2023/07/06	1	107.00	1.1	108.55	109.50	-0.1	508	-0.02%
2023/07/05	0	0.00	6	107.33	107.50	-6	498	-1.20%
2023/07/04	0	0.00	3	108.17	108.50	-3	480	-0.62%
2023/07/03	4	108.75	1	106.01	108.00	3	468	0.64%
2023/06/30	0	0.00	5	105.00	107.00	-5	468	-1.07%
2023/06/28	0	0.00	1	101.50	102.50	-1	448	-0.22%
2023/06/27	2	104.50	1	103.50	101.50	1	446	0.22%
2023/06/26	1	106.00	0	0.00	103.50	1	438	0.23%
2023/06/21	4.1	107.73	6	108.92	106.00	-1.9	433	-0.44%
2023/06/20	3.2	102.66	6.1	101.60	108.50	-2.9	403	-0.72%
2023/06/19	15	98.49	17	100.11	100.50	-2	366	-0.55%
2023/06/15	1	91.60	0	0.00	91.10	1	384	0.26%
2023/06/14	0	0.00	1	91.20	90.20	-1	375	-0.27%
2023/06/13	1	89.20	0	0.00	88.70	1	366	0.27%
2023/06/12	2	90.00	0	0.00	90.20	2	365	0.55%
2023/06/09	3	89.20	0	0.00	89.20	3	361	0.83%
2023/06/08	3	90.30	5.2	89.02	90.20	-2.2	357	-0.61%
2023/06/07	0	0.00	1	85.80	85.30	-1	338	-0.30%
2023/06/05	0	86.00	0	0.00	85.70	0	343	0.01%
2023/06/02	3	84.27	1	85.20	84.30	2	350	0.56%
2023/05/29	0	85.90	0	0.00	86.00	0	362	0.00%
2023/05/23	0.1	86.00	0	0.00	85.10	0.1	378	0.01%
2023/05/18	0.1	85.90	0	0.00	86.00	0.1	393	0.03%
2023/05/17	0	86.40	1	85.90	85.80	-1	397	-0.24%
2023/05/15	0	0.00	1	84.20	84.40	-1	410	-0.24%
2023/05/12	0	0.00	1	80.80	82.00	-1	414	-0.24%
2023/05/11	0	0.00	1	80.80	80.30	-1	427	-0.23%
2023/05/09	0	0.00	0	83.30	83.20	0	440	0.00%
2023/05/04	1	84.00	0	0.00	83.70	1	452	0.22%
2023/05/03	0	0.00	1.1	84.82	84.40	-1.1	462	-0.23%
2023/04/28	0	0.00	1	85.80	85.10	-1	465	-0.21%
2023/04/25	0	83.71	0	0.00	81.00	0	460	0.00%
2023/04/21	1	82.37	0	82.20	81.80	1	455	0.22%
2023/04/19	1	86.10	0	0.00	85.00	1	451	0.22%
2023/04/18	2	87.25	0	0.00	86.30	2	448	0.45%
2023/04/17	0	0.00	1	88.90	88.00	-1	444	-0.23%
2023/04/14	2	87.85	1	89.80	87.50	1	445	0.22%
2023/04/12	0	0.00	2	88.60	90.60	-2	437	-0.46%
2023/04/11	1	86.10	3	87.07	87.70	-2	430	-0.46%
2023/04/07	0	87.80	0	0.00	86.80	0	423	0.00%
2023/04/06	0.1	88.90	0	0.00	87.50	0.1	420	0.02%
2023/03/31	1	87.10	1	87.30	87.90	0	415	0.00%
2023/03/30	3	88.81	4	88.55	89.50	-1	403	-0.24%
2023/03/28	0	0.00	1	85.90	85.50	-1	383	-0.26%
2023/03/24	2	90.65	2	89.10	89.90	0	373	0.01%
2023/03/23	3	93.77	1	92.80	92.80	2	359	0.56%
2023/03/22	1	91.70	3	94.30	93.00	-2	352	-0.57%
2023/03/21	3.2	92.89	2.1	93.46	90.70	1.2	324	0.35%
2023/03/20	0	0.00	4	84.51	88.40	-4	276	-1.45%
2023/03/17	0	78.60	2	79.75	80.40	-2	255	-0.78%
2023/03/16	0	78.30	2	78.80	78.50	-2	252	-0.78%
2023/03/13	0	0.00	2	80.45	80.20	-2	252	-0.79%
2023/03/09	0	80.70	2	80.40	80.10	-2	247	-0.81%
2023/03/07	2	78.50	2	78.85	79.70	0	240	0.00%
2023/03/03	0	0.00	7	80.29	80.40	-7	228	-3.07%
2023/03/02	1	80.70	1	79.60	79.90	0	224	0.00%
2023/02/22	0	0.00	1	79.10	79.10	-1	210	-0.48%
2023/02/20	0	80.70	0	0.00	79.40	0	203	0.00%
2023/02/14	2	78.40	0	0.00	77.80	2	186	1.07%
2023/02/13	1	76.70	1	79.50	78.40	0	177	0.00%
2023/02/10	0.1	75.50	1	75.30	74.80	-1	167	-0.57%
2023/02/08	0	74.60	0	0.00	76.10	0	147	0.00%
2023/01/16	0	64.00	0	0.00	62.80	0	115	0.00%
2023/01/10	0	0.00	0	66.50	64.50	0	120	-0.03%
2023/01/05	0	0.00	0.1	63.40	63.10	-0.1	126	-0.05%
2023/01/04	0	0.00	0	63.50	63.40	0	127	0.00%
2023/01/03	1	60.00	0	0.00	60.80	1	124	0.80%
2022/12/28	1	61.02	2	61.00	61.00	-1	124	-0.79%
2022/12/26	0	0.00	2	62.70	62.80	-2	124	-1.61%
2022/12/22	1	63.70	0	0.00	62.40	1	129	0.77%
2022/12/20	0	62.00	1	64.00	61.60	-1	133	-0.73%
2022/12/09	1	63.90	0	0.00	63.70	1	133	0.75%
2022/12/02	1	67.00	2	67.10	66.80	-1	129	-0.77%
2022/12/01	0	65.90	0	0.00	65.70	0	129	0.01%
2022/11/30	1	64.00	4	64.28	65.10	-3	131	-2.28%
2022/11/25	1	64.60	0	0.00	63.60	1	134	0.74%
2022/11/22	0	0.00	1	61.50	61.40	-1	136	-0.73%
2022/11/18	1	64.50	0	0.00	64.10	1	139	0.72%
2022/11/17	0	0.00	1.1	64.04	64.00	-1.1	139	-0.79%
2022/11/14	0	0.00	0	63.30	62.60	0	152	-0.01%
2022/11/09	0	0.00	0.1	63.10	63.10	-0.1	162	-0.08%
2022/11/08	0	0.00	1	62.40	61.40	-1	163	-0.61%
2022/11/03	0	0.00	1	60.00	59.50	-1	166	-0.60%
2022/10/20	1	59.40	6	59.20	58.80	-5	160	-3.11%
2022/10/19	0.1	60.50	9	60.78	60.40	-8.9	163	-5.46%
2022/10/17	0	0.00	2	59.00	61.10	-2	167	-1.20%
2022/10/13	0	64.00	22	60.31	59.70	-22	166	-13.23%
2022/09/30	0	0.00	1	65.00	65.70	-1	192	-0.52%
2022/09/28	2	63.92	0	0.00	64.00	2	193	1.04%
2022/09/26	1	69.32	0	0.00	68.50	1	193	0.53%
2022/09/21	0	0.00	1	74.70	74.70	-1	200	-0.50%
2022/09/14	0	77.00	1	77.40	77.10	-1	217	-0.46%
2022/09/13	0	0.00	0.1	78.20	77.60	-0.1	220	-0.05%
2022/09/07	2	74.50	0	0.00	74.70	2	241	0.83%
2022/09/06	3	75.81	0	0.00	75.10	3	241	1.26%
2022/09/05	4	78.18	3	78.50	78.00	1	239	0.42%
2022/08/31	3	80.40	0	0.00	80.60	3	246	1.22%
2022/08/29	1	78.60	2	78.30	79.10	-1	248	-0.40%
2022/08/24	3	79.47	1	79.40	79.50	2	248	0.80%
2022/08/23	3	79.00	0	0.00	79.20	3	249	1.20%
2022/08/22	3.2	80.39	0	0.00	79.60	3.2	250	1.27%
2022/08/19	9.2	79.48	6	79.00	79.80	3.2	248	1.30%
2022/08/18	5	80.98	3	80.40	81.00	2	242	0.82%
2022/08/16	0	0.00	3	84.93	84.00	-3	238	-1.26%
2022/08/15	0	83.90	1	84.50	84.00	-1	251	-0.39%
2022/08/12	2	83.45	0	0.00	83.90	2	252	0.79%
2022/08/10	0	0.00	1	82.90	82.10	-1	253	-0.40%
2022/08/05	0	0.00	2	81.40	81.90	-2	278	-0.72%
2022/08/03	1	79.80	0.2	80.00	80.10	0.8	285	0.28%
2022/08/02	0	80.00	4	79.53	79.10	-4	285	-1.39%
2022/08/01	4	81.28	0	0.00	81.90	4	288	1.39%
2022/07/29	0	0.00	16	80.96	80.90	-16	291	-5.50%
2022/07/28	0	0.00	3	80.50	80.30	-3	294	-1.02%
2022/07/27	2	80.35	1	81.10	80.60	1	301	0.33%
2022/07/26	2	80.80	0	0.00	80.60	2	302	0.66%
2022/07/22	1	82.80	6	82.67	83.00	-5	309	-1.61%
2022/07/21	1	81.70	2	80.90	81.80	-1	311	-0.32%
2022/07/20	1	80.70	15	80.54	80.80	-14	315	-4.43%
2022/07/19	0.1	81.06	0	0.00	79.20	0.1	323	0.02%
2022/07/18	0	80.50	3	80.20	80.10	-3	330	-0.90%
2022/07/15	2	79.45	3	79.47	79.20	-1	338	-0.29%
2022/07/14	3.2	78.20	2	78.15	78.50	1.2	343	0.34%
2022/07/13	0	0.00	4	86.60	85.90	-4	340	-1.17%
2022/07/12	1	85.10	0	0.00	84.00	1	340	0.29%
2022/07/08	15	87.61	1	89.80	89.60	14	370	3.78%
2022/07/06	0	86.20	0	86.20	84.50	0	390	0.00%
2022/07/05	0.3	87.30	0	0.00	87.10	0.3	426	0.07%
2022/07/04	2	86.70	1	86.10	86.20	1	451	0.22%
2022/07/01	2	85.00	15	85.00	85.00	-13	467	-2.78%
2022/06/30	1	90.40	0.1	90.70	90.00	0.9	516	0.17%
2022/06/28	0	0.00	1	93.60	92.10	-1	672	-0.15%
2022/06/24	1	91.00	0	0.00	90.60	1	670	0.15%
2022/06/23	1	90.80	0	0.00	90.80	1	672	0.15%
2022/06/22	0.1	91.13	2	91.15	90.10	-1.9	674	-0.28%
2022/06/21	2	94.00	0	0.00	93.90	2	673	0.30%
2022/06/20	2.1	94.92	0	0.00	92.80	2.1	685	0.31%
2022/06/17	2.1	98.70	2	99.40	99.10	0.1	677	0.02%
2022/06/15	1	102.50	0	0.00	103.00	1	671	0.15%
2022/06/10	0	0.00	1	105.00	107.00	-1	674	-0.15%
2022/06/09	0.1	107.00	0	0.00	105.50	0.1	670	0.01%
2022/06/08	2	106.00	0	0.00	106.00	2	670	0.30%
2022/06/01	0	0.00	1	107.50	107.00	-1	687	-0.15%
2022/05/26	1.2	102.67	1	104.00	103.50	0.2	680	0.03%
2022/05/24	1	101.53	0	0.00	101.00	1	684	0.15%
2022/05/23	0	104.00	0	0.00	102.50	0	681	0.00%
2022/05/19	0.1	109.00	0	0.00	109.00	0.1	666	0.02%
2022/05/18	0	111.00	0	0.00	111.50	0	663	0.00%
2022/05/17	4	110.50	0	0.00	110.50	4	666	0.60%
2022/05/16	2	111.50	1	112.00	111.00	1	661	0.15%
2022/05/13	1	114.50	12.1	113.63	115.00	-11.1	653	-1.69%
2022/05/12	3	111.00	0	0.00	109.00	3	648	0.46%
2022/05/11	0	0.00	4	114.37	114.00	-4	648	-0.62%
2022/05/10	0	111.50	0	0.00	112.00	0	645	0.00%
2022/05/09	5	111.00	0.2	111.00	111.50	4.9	643	0.75%
2022/05/06	2	111.25	0	0.00	114.00	2	639	0.31%
2022/05/05	0	114.50	1	114.00	114.50	-1	638	-0.15%
2022/05/04	2	115.49	3	115.17	114.00	-1	635	-0.16%
2022/05/03	0	0.00	1.1	110.95	113.00	-1.1	629	-0.17%
2022/04/29	2	110.50	3	113.00	110.50	-1	629	-0.16%
2022/04/28	4	112.50	2	112.75	112.00	2	627	0.32%
2022/04/27	0	109.00	0	0.00	109.00	0	624	0.00%
2022/04/25	1	108.00	0	0.00	109.00	1	617	0.16%
2022/04/22	0	0.00	1	115.50	113.00	-1	607	-0.16%
2022/04/21	5	117.40	1	117.50	117.00	4	599	0.67%
2022/04/20	0	115.45	5	115.50	114.50	-5	590	-0.84%
2022/04/18	0	115.50	1	116.50	113.00	-1	583	-0.17%
2022/04/15	2	118.00	4.1	119.73	116.00	-2.1	576	-0.36%
2022/04/14	0	116.50	5	116.30	116.00	-5	555	-0.90%
2022/04/13	6	114.42	1.2	113.67	115.50	4.8	545	0.88%
2022/04/12	0	0.00	6	115.08	115.50	-6	538	-1.11%
2022/04/11	7	119.71	2	117.50	117.00	5	525	0.95%
2022/04/08	0	0.00	4	119.63	117.50	-4	489	-0.82%
2022/04/07	17	117.68	2	118.49	115.00	15	463	3.23%
2022/04/06	11	118.64	10	119.25	119.00	1	447	0.22%
2022/04/01	13	113.19	22	113.77	116.50	-9	393	-2.29%
2022/03/31	0	0.00	4	108.00	112.00	-4	266	-1.50%
2022/03/30	2	102.00	0	0.00	102.00	2	243	0.82%
2022/03/28	1	100.50	0	0.00	101.00	1	319	0.31%
2022/03/25	1.1	103.98	0	0.00	103.00	1.1	362	0.29%
2022/03/24	2	105.00	2	105.25	106.00	0	356	0.00%
2022/03/23	2	107.00	5	105.20	106.50	-3	350	-0.86%
2022/03/22	0	102.00	0	0.00	99.50	0	336	0.00%
2022/03/21	1	98.00	1	100.00	100.50	0	335	0.00%
2022/03/18	1	96.00	3	96.53	96.60	-2	333	-0.60%
2022/03/17	3	96.53	3	96.43	96.50	0	334	0.00%
2022/03/16	0	94.20	2	93.90	93.50	-2	332	-0.60%
2022/03/15	0	94.60	0	0.00	93.80	0	330	0.01%
2022/03/14	0	96.47	0	0.00	95.80	0	329	0.01%
2022/03/11	0	96.30	0	0.00	95.50	0	330	0.00%
2022/03/10	0.1	97.95	0	0.00	97.20	0.1	330	0.04%
2022/03/09	8.1	95.36	0	0.00	94.50	8.1	326	2.47%
2022/03/08	1	98.10	2.1	98.71	97.50	-1.1	319	-0.34%
2022/03/07	1.1	101.11	4	102.00	101.00	-2.9	316	-0.93%
2022/03/04	1	105.00	2	105.25	104.50	-1	336	-0.29%
2022/03/02	2	105.50	2	105.50	106.00	0	347	0.00%
2022/03/01	2	105.26	1	105.50	106.00	1	350	0.29%
2022/02/25	0	105.50	2	105.50	104.50	-2	351	-0.56%
2022/02/24	2.7	105.40	4	106.63	104.50	-1.3	352	-0.38%
2022/02/23	2	109.50	0	0.00	109.50	2	345	0.58%
2022/02/22	0	0.00	3	109.33	109.50	-3	349	-0.86%
2022/02/21	2	112.75	0	0.00	111.50	2	352	0.57%
2022/02/18	0	113.50	0	0.00	113.00	0	357	0.00%
2022/02/17	1	115.50	1	114.50	113.50	0	363	0.00%
2022/02/16	1	112.00	0	0.00	113.00	1	363	0.28%
2022/02/14	0	108.00	0	0.00	113.00	0	378	0.00%
2022/02/10	1	113.00	0	0.00	114.00	1	372	0.27%
2022/02/08	1	111.51	0	0.00	112.00	1	379	0.27%
2022/02/07	1	110.50	1	110.50	110.00	0	381	0.00%
2022/01/26	3.1	109.52	0	0.00	109.00	3.1	382	0.80%
2022/01/25	1	109.01	0	0.00	109.50	1	390	0.26%
2022/01/24	0	110.00	0	0.00	110.00	0	398	0.00%
2022/01/21	0	0.00	2	111.00	112.00	-2	433	-0.46%
2022/01/19	0	113.50	0	0.00	113.50	0	457	0.00%
2022/01/17	0	0.00	1	113.00	113.00	-1	460	-0.22%
2022/01/14	0	111.00	0	0.00	111.00	0	460	0.00%
2022/01/13	0	0.00	1	113.00	112.50	-1	462	-0.22%
2022/01/12	0.1	111.96	0	0.00	112.00	0.1	463	0.03%
2022/01/11	0	112.50	1	112.00	111.50	-1	462	-0.21%
2022/01/10	1	112.51	0	0.00	113.00	1	461	0.22%
2022/01/07	1	112.03	3	112.83	112.00	-2	462	-0.43%
2022/01/05	1	115.00	0	0.00	114.00	1	460	0.22%
2022/01/03	0	0.00	1	115.50	115.50	-1	459	-0.22%
2021/12/30	0	0.00	1	116.00	116.00	-1	458	-0.22%
2021/12/29	1.1	115.54	0	0.00	116.00	1.1	459	0.24%
2021/12/28	1	115.50	2	116.50	115.50	-1	461	-0.22%
2021/12/27	2	116.00	5	115.10	115.50	-3	462	-0.65%
2021/12/24	1	116.50	1	117.00	116.50	0	463	0.00%
2021/12/23	2	118.51	3	118.67	118.00	-1	458	-0.22%
2021/12/22	14	122.47	12	120.88	121.00	2	452	0.45%
2021/12/21	8	119.94	4	119.63	121.00	4	386	1.03%
2021/12/20	2	110.00	0	0.00	110.00	2	342	0.58%
2021/12/17	0	0.00	2	110.50	110.50	-2	349	-0.57%
2021/12/15	4	110.00	0	0.00	110.00	4	352	1.14%
2021/12/14	0	0.00	1	110.00	110.00	-1	356	-0.28%
2021/12/10	1	112.00	0	0.00	112.00	1	364	0.27%
2021/12/09	1	111.50	0	0.00	111.00	1	365	0.27%
2021/12/07	0	0.00	2	110.00	110.50	-2	368	-0.54%
2021/12/03	1	112.00	0	0.00	112.50	1	373	0.27%
2021/12/02	3	111.83	2	111.50	111.50	1	377	0.26%
2021/11/30	1	111.50	0	0.00	109.50	1	379	0.26%
2021/11/29	0	0.00	0	111.00	109.00	0	362	0.00%
2021/11/25	0	0.00	1	116.50	114.50	-1	363	-0.28%
2021/11/24	1	114.50	0	0.00	115.00	1	362	0.28%
2021/11/23	0	115.50	0	0.00	114.50	0	368	0.00%
2021/11/22	1	116.00	3	115.17	116.50	-2	371	-0.54%
2021/11/19	1	115.00	0	0.00	115.50	1	374	0.27%
2021/11/18	1	116.00	5	115.80	115.00	-4	376	-1.06%
2021/11/17	4.1	117.49	0	0.00	118.00	4.1	379	1.08%
2021/11/15	2	117.00	3	115.50	116.50	-1	433	-0.23%
2021/11/12	2.1	115.71	0	0.00	114.00	2.1	471	0.45%
2021/11/11	0	0.00	1	119.00	118.50	-1	482	-0.21%
2021/11/09	1	121.00	1	121.50	121.00	0	505	0.00%
2021/11/08	1	121.50	2	120.75	121.00	-1	512	-0.20%
2021/11/04	4	124.25	0	0.00	124.00	4	526	0.76%
2021/11/03	0	0.00	1	125.50	125.00	-1	532	-0.19%
2021/11/02	6	126.83	2	125.50	124.00	4	534	0.75%
2021/11/01	7	129.64	3.1	129.51	129.00	3.9	530	0.73%
2021/10/29	9.1	130.72	9	131.67	132.50	0.1	529	0.03%
2021/10/28	7	125.14	6	126.92	131.00	1	498	0.20%
2021/10/27	0	0.00	1.2	119.30	119.50	-1.2	476	-0.24%
2021/10/26	0.2	121.50	1	120.00	119.50	-0.9	492	-0.17%
2021/10/22	1	117.50	0.1	117.50	116.50	0.9	518	0.18%
2021/10/21	0	0.00	7.3	120.07	117.50	-7.3	528	-1.38%
2021/10/20	1.3	116.97	0	0.00	117.50	1.3	539	0.25%
2021/10/18	0	0.00	1	116.00	117.00	-1	552	-0.18%
2021/10/14	0	0.00	0.1	112.50	114.00	-0.1	566	-0.01%
2021/10/13	1	114.50	0	0.00	114.00	1	574	0.17%
2021/10/12	0	0.00	1	116.00	113.50	-1	580	-0.17%
2021/10/08	0	0.00	1	116.00	116.00	-1	587	-0.17%
2021/10/07	2	112.50	11.1	111.64	112.50	-9.1	651	-1.39%
2021/10/05	1	113.00	0	0.00	113.00	1	688	0.15%
2021/10/04	1.1	113.48	1	113.00	112.00	0.1	688	0.01%
2021/10/01	1	115.50	1	117.50	115.00	0	687	0.00%
2021/09/30	2	118.25	0	0.00	119.00	2	699	0.29%
2021/09/28	1	118.50	0	0.00	120.50	1	705	0.14%
2021/09/27	1	120.50	2	120.50	120.00	-1	709	-0.14%
2021/09/24	0	0.00	3	124.17	123.00	-3	714	-0.42%
2021/09/22	1	119.00	0	0.00	120.00	1	715	0.14%
2021/09/17	1	122.00	1	123.00	122.00	0	715	0.00%
2021/09/16	2	121.00	2	123.00	121.00	0	717	0.00%
2021/09/07	2	117.75	0	0.00	116.50	2	725	0.28%
2021/09/02	0	0.00	2	122.50	120.50	-2	724	-0.28%
2021/09/01	0	122.00	2	122.50	122.00	-2	720	-0.28%
2021/08/31	1	119.50	1	119.00	119.50	0	716	0.00%
2021/08/30	0.1	117.00	0	0.00	116.50	0.1	726	0.01%
2021/08/27	0.1	116.38	1	115.02	117.00	-0.9	726	-0.13%
2021/08/26	4	117.88	1	119.50	118.50	3	723	0.41%
2021/08/25	2.1	118.00	0	0.00	117.50	2.1	731	0.28%
2021/08/24	2	116.50	0	0.00	116.00	2	734	0.27%
2021/08/23	0	119.00	1	118.00	119.50	-1	730	-0.14%
2021/08/20	3	116.83	12	116.75	115.50	-9	730	-1.23%
2021/08/19	4	120.00	2	122.00	120.50	2	713	0.28%
2021/08/18	2	116.00	3	117.83	119.50	-1	678	-0.15%
2021/08/17	5.2	113.49	3	113.50	109.00	2.2	649	0.33%
2021/08/16	1.2	117.63	3	118.00	117.50	-1.9	628	-0.29%
2021/08/13	1.1	129.03	5	126.40	124.00	-3.9	617	-0.63%
2021/08/12	3	129.83	7	131.21	132.00	-4	612	-0.65%
2021/08/11	5	131.89	4.5	131.17	129.50	0.5	609	0.08%
2021/08/10	6.1	138.83	3	139.50	136.00	3.1	609	0.51%
2021/08/09	1	141.50	1	140.03	140.00	0	625	0.00%
2021/08/06	4.2	144.41	7	144.14	144.50	-2.9	634	-0.45%
2021/08/05	4	145.75	3	145.50	145.50	1	650	0.15%
2021/08/04	5	147.31	8	147.38	147.00	-3	692	-0.43%
2021/08/03	1	149.01	0	0.00	149.00	1	724	0.14%
2021/08/02	0	0.00	1	152.00	151.50	-1	761	-0.13%
2021/07/30	3	151.83	1	150.00	151.50	2	779	0.26%
2021/07/29	8.1	164.09	4	164.38	164.00	4.1	769	0.53%
2021/07/28	8	165.31	0	0.00	164.00	8	763	1.05%
2021/07/23	0	169.50	6	169.08	168.50	-6	767	-0.78%
2021/07/22	0	0.00	5	166.50	166.00	-5	774	-0.65%
2021/07/21	2	169.25	12	168.75	165.50	-10	783	-1.28%
2021/07/20	0	0.00	1	168.00	168.00	-1	788	-0.13%
2021/07/19	0	0.00	1	170.00	170.00	-1	799	-0.13%
2021/07/16	1.1	168.00	0	0.00	168.00	1.1	823	0.13%
2021/07/15	5	168.10	2	169.00	167.50	3	846	0.35%
2021/07/14	14.1	170.96	10	171.70	168.00	4.1	887	0.46%
2021/07/13	1	167.00	11.2	168.62	171.50	-10.2	960	-1.06%
2021/07/12	2	161.25	0	0.00	161.00	2	950	0.21%
2021/07/09	2.1	160.62	2	160.75	161.00	0.1	955	0.01%
2021/07/08	0	0.00	4	161.50	161.50	-4	966	-0.41%
2021/07/07	6	162.00	2	161.50	161.50	4	972	0.41%
2021/07/06	1	166.50	0	166.00	166.00	1	977	0.10%
2021/07/05	0	0.00	4	165.00	166.00	-4	996	-0.40%
2021/07/02	2	163.75	2	163.50	164.00	0	1,021	0.00%
2021/07/01	2	165.75	2	165.99	164.50	0	1,063	0.00%
2021/06/29	1	162.50	2.1	164.02	164.50	-1.1	1,106	-0.09%
2021/06/25	2	164.00	4	165.25	164.00	-2	1,124	-0.18%
2021/06/24	3	167.33	4	166.12	165.50	-1	1,150	-0.09%
2021/06/23	1	160.50	1	161.50	164.00	0	1,168	0.00%
2021/06/21	3	160.00	2	159.50	160.00	1	1,202	0.08%
2021/06/17	1	161.50	0	0.00	162.50	1	1,226	0.08%
2021/06/15	1	161.50	0	0.00	162.00	1	1,291	0.08%
2021/06/08	1	160.00	7	160.36	159.50	-6	1,453	-0.41%
2021/06/07	3	161.17	6	160.00	160.50	-3	1,454	-0.21%
2021/06/03	0.1	167.50	0	0.00	167.00	0.1	1,451	0.01%
2021/06/02	4.2	166.86	4	167.75	166.50	0.2	1,453	0.01%
2021/06/01	1	166.00	1.3	166.00	166.50	-0.3	1,443	-0.02%
2021/05/28	7	166.07	0.2	167.00	165.00	6.8	1,441	0.47%
2021/05/27	0	0.00	2	164.75	166.50	-2	1,437	-0.14%
2021/05/26	6	165.50	1.1	166.45	166.00	4.9	1,440	0.34%
2021/05/25	3.1	162.58	1	162.50	162.50	2.1	1,436	0.15%
2021/05/24	1	159.50	0	0.00	160.50	1	1,432	0.07%
2021/05/21	3	160.50	1	163.50	160.50	2	1,439	0.14%
2021/05/20	0	0.00	5	160.90	160.00	-5	1,453	-0.34%
2021/05/19	3	158.17	17	159.68	159.50	-14	1,461	-0.96%
2021/05/18	1	157.50	21	158.74	160.00	-20	1,487	-1.34%
2021/05/17	3	156.33	15	157.87	153.50	-12	1,485	-0.81%
2021/05/14	1	164.00	0	0.00	163.00	1	1,474	0.07%
2021/05/13	6	164.00	4	162.13	164.50	2	1,464	0.14%
2021/05/12	5	164.60	8	162.31	165.00	-3	1,449	-0.21%
2021/05/11	9	166.83	1	166.00	166.50	8	1,406	0.57%
2021/05/10	7	168.64	0.2	169.26	169.00	6.8	1,373	0.50%
2021/05/07	0	164.00	2.2	165.15	165.50	-2.2	1,335	-0.16%
2021/05/06	20	153.50	0	0.00	158.00	20	1,319	1.52%
2021/05/05	12	153.21	0	0.00	153.00	12	1,321	0.91%
2021/05/04	0	158.00	2	155.75	154.50	-2	1,320	-0.15%
2021/05/03	1.2	160.00	1	159.50	159.00	0.2	1,310	0.02%
2021/04/29	10.1	165.00	0	0.00	163.50	10.1	1,316	0.77%
2021/04/28	2	163.50	20	163.50	165.00	-18	1,328	-1.35%
2021/04/27	3	165.83	1	166.00	165.50	2	1,323	0.15%
2021/04/26	3	168.33	4	169.25	168.00	-1	1,317	-0.08%
2021/04/23	1	166.50	1	169.00	169.00	0	1,320	0.00%
2021/04/22	17	171.79	1	168.50	167.50	16	1,315	1.22%
2021/04/21	4	175.75	6	176.83	172.50	-2	1,294	-0.15%
2021/04/20	28	179.84	1.1	181.50	179.50	26.9	1,273	2.11%
2021/04/19	60.1	180.39	35	181.51	177.00	25.1	1,238	2.03%
2021/04/16	2	169.50	2	172.50	172.50	0	1,151	0.00%
2021/04/15	0	0.00	0	163.50	162.50	0	1,159	0.00%
2021/04/13	0	0.00	1	166.00	164.00	-1	1,278	-0.08%
2021/04/12	1.2	165.37	11	165.91	165.50	-9.8	1,279	-0.76%
2021/04/09	1	172.00	0	0.00	170.00	1	1,270	0.08%
2021/04/08	2	174.75	0	177.00	175.50	2	1,285	0.16%
2021/04/07	1.4	177.94	48	178.29	178.50	-46.6	1,322	-3.52%
2021/04/06	2	176.00	6	175.50	176.00	-4	1,278	-0.31%
2021/04/01	0	0.00	12	175.13	174.00	-12	1,257	-0.95%
2021/03/31	0	170.61	1	170.50	173.00	-1	1,232	-0.08%
2021/03/30	0	0.00	4	170.00	170.00	-4	1,224	-0.33%
2021/03/29	11	172.05	12	172.96	171.50	-1	1,215	-0.08%
2021/03/26	1	170.50	4	170.88	171.00	-3	1,189	-0.25%
2021/03/25	3.2	169.34	3	169.67	168.50	0.2	1,169	0.02%
2021/03/24	0.2	165.00	2	166.00	166.00	-1.8	1,143	-0.16%
2021/03/23	1	164.50	2	165.50	166.00	-1	1,144	-0.09%
2021/03/22	2	166.00	3	166.00	166.00	-1	1,144	-0.09%
2021/03/19	4	161.38	1	161.50	161.50	3	1,152	0.26%
2021/03/18	36	164.32	4	164.88	163.50	32	1,143	2.80%
2021/03/17	9	169.72	6	168.92	169.50	3	1,098	0.27%
2021/03/16	3	163.33	8	163.69	163.00	-5	1,033	-0.48%
2021/03/15	2	167.50	18	164.94	162.50	-16	1,022	-1.56%
2021/03/12	0	0.00	7	157.14	156.50	-7	969	-0.72%
2021/03/11	0	0.00	3	155.50	154.50	-3	964	-0.31%
2021/03/08	1	150.00	0	0.00	150.00	1	988	0.10%
2021/03/03	0.1	152.00	0	0.00	152.00	0.1	1,023	0.01%
2021/02/26	2	155.00	4	155.38	154.50	-2	1,060	-0.19%
2021/02/25	0	0.00	2	154.50	153.50	-2	1,080	-0.19%
2021/02/23	3	157.17	0	0.00	155.50	3	1,179	0.25%
2021/02/22	2.1	154.08	3	153.50	155.00	-0.9	1,333	-0.07%
2021/02/19	1	151.00	0.1	152.00	150.50	0.9	1,375	0.07%
2021/02/18	6.3	152.01	3	151.50	155.00	3.3	1,368	0.24%
2021/02/17	0	0.00	2	141.00	142.00	-2	1,345	-0.15%
2021/02/05	13	144.38	1	146.00	143.00	12	1,338	0.90%
2021/02/04	1.3	146.62	0	0.00	146.50	1.3	1,330	0.10%
2021/02/03	3	148.50	0.2	149.00	148.50	2.8	1,326	0.21%
2021/02/01	14	150.54	6	148.50	151.00	8	1,341	0.60%
2021/01/28	0	0.00	1	155.50	154.00	-1	1,353	-0.07%
2021/01/27	0	0.00	2	155.75	156.50	-2	1,355	-0.15%
2021/01/26	2	152.50	4	153.75	153.00	-2	1,357	-0.15%
2021/01/25	1	151.00	4	151.63	152.00	-3	1,368	-0.22%
2021/01/22	4	152.25	5	153.00	153.00	-1	1,365	-0.07%
2021/01/21	13.2	157.97	12	157.25	155.50	1.2	1,350	0.09%
2021/01/20	5	161.10	0	0.00	160.00	5	1,332	0.38%
2021/01/19	1	164.50	0	0.00	164.50	1	1,323	0.08%
2021/01/18	4	164.13	4	163.63	164.50	0	1,318	0.00%
2021/01/15	4.2	161.14	6	161.92	160.00	-1.8	1,303	-0.14%
2021/01/14	4	162.88	1	162.00	162.50	3	1,294	0.23%
2021/01/13	8	162.31	18	163.11	162.50	-10	1,290	-0.77%
2021/01/12	3	163.33	8	163.25	162.00	-5	1,283	-0.39%
2021/01/11	11	164.50	13	164.46	166.00	-2	1,273	-0.16%
2021/01/08	42	174.45	2	177.50	172.50	40	1,225	3.27%
2021/01/07	2	178.00	2	179.00	177.00	0	1,193	0.00%
2021/01/06	37.1	175.37	40	175.89	178.00	-3	1,158	-0.25%
2021/01/05	2	168.75	1	169.00	169.00	1	1,075	0.09%
2021/01/04	8	171.13	0	0.00	170.50	8	1,083	0.74%
2020/12/31	4	173.00	3	173.33	172.00	1	1,092	0.09%
2020/12/30	21	174.79	16	173.09	175.00	5	1,056	0.47%
2020/12/29	1	165.00	1	163.50	163.50	0	991	0.00%
2020/12/25	1	164.50	0	0.00	164.50	1	994	0.10%
2020/12/24	1	165.00	0	0.00	165.50	1	993	0.10%
2020/12/23	0	0.00	1	166.00	166.00	-1	992	-0.10%
2020/12/22	0	0.00	6	166.17	165.00	-6	1,004	-0.60%
2020/12/21	2	165.25	2	165.00	166.00	0	1,007	0.00%
2020/12/18	4	168.13	5	168.80	168.00	-1	1,025	-0.10%
2020/12/17	4	171.13	0	0.00	171.50	4	1,026	0.39%
2020/12/15	3	169.33	4	168.88	168.50	-1	1,019	-0.10%
2020/12/14	1	164.50	0	0.00	164.50	1	1,006	0.10%
2020/12/11	7	165.43	0	0.00	166.50	7	1,033	0.68%
2020/12/10	5	170.10	1	170.50	168.50	4	1,043	0.38%
2020/12/09	0	0.00	0.1	173.50	172.00	-0.1	1,042	-0.01%
2020/12/08	2	169.50	2	171.75	171.00	0	1,034	0.00%
2020/12/07	0.2	169.50	1.1	169.58	169.50	-0.9	1,050	-0.09%
2020/12/04	0	0.00	4	169.00	170.50	-4	1,056	-0.38%
2020/12/03	1.1	173.41	0	0.00	171.50	1.1	1,061	0.10%
2020/12/02	2	174.50	4	174.63	174.00	-2	1,121	-0.18%
2020/12/01	1	175.50	3	174.50	174.00	-2	1,123	-0.18%
2020/11/30	3	178.83	1	182.00	177.50	2	1,119	0.18%
2020/11/27	2	180.00	8	180.81	180.50	-6	1,121	-0.53%
2020/11/26	0	0.00	10	180.50	180.50	-10	1,121	-0.89%
2020/11/25	6	182.42	1	182.50	179.00	5	1,115	0.45%
2020/11/24	1	179.00	2.7	180.17	179.00	-1.7	1,090	-0.15%
2020/11/23	0.2	182.50	1	182.00	183.00	-0.8	1,072	-0.08%
2020/11/20	23.1	182.04	7	181.57	181.00	16.1	1,046	1.54%
2020/11/19	19.1	180.04	53.4	179.55	183.00	-34.3	980	-3.50%
2020/11/18	20	169.38	23	168.91	171.00	-3	823	-0.36%
2020/11/17	3	160.83	0	0.00	161.00	3	779	0.39%
2020/11/16	1.1	162.10	1	162.00	162.00	0.1	811	0.01%
2020/11/12	5	160.80	3	162.50	161.00	2	851	0.23%
2020/11/11	4	160.13	1	160.50	160.50	3	856	0.35%
2020/11/10	1	162.50	0	0.00	161.00	1	868	0.12%
2020/11/09	4	159.25	2	162.00	160.00	2	878	0.23%
2020/11/06	2	161.00	0	0.00	162.00	2	901	0.22%
2020/11/05	8	158.75	1	159.50	158.00	7	926	0.76%
2020/11/04	0	0.00	2	154.75	156.50	-2	930	-0.21%
2020/11/03	1.2	153.58	3	152.33	152.00	-1.8	934	-0.19%
2020/11/02	6	148.58	0	0.00	148.00	6	944	0.64%
2020/10/30	0.2	157.00	1	157.50	155.00	-0.8	940	-0.09%
2020/10/29	8	157.69	2	157.50	157.50	6	944	0.64%
2020/10/22	1	161.00	1	162.50	162.50	0	1,035	0.00%
2020/10/21	0	0.00	5	162.10	163.00	-5	1,057	-0.47%
2020/10/20	1	159.00	0	0.00	159.00	1	1,089	0.09%
2020/10/19	2	160.00	0	0.00	159.50	2	1,115	0.18%
2020/10/16	7	160.36	4	162.50	160.00	3	1,188	0.25%
2020/10/15	10	162.00	10	161.50	161.50	0	1,214	0.00%
2020/10/13	2	160.00	6	159.50	160.00	-4	1,261	-0.32%
2020/10/12	14	162.68	0	0.00	162.50	14	1,259	1.11%
2020/10/08	18	166.39	0	0.00	166.00	18	1,260	1.43%
2020/10/07	1	169.50	0	0.00	171.00	1	1,265	0.08%
2020/10/05	4	170.00	8	168.88	169.50	-4	1,328	-0.30%
2020/09/30	0	0.00	6	167.75	168.00	-6	1,373	-0.44%
2020/09/29	0	0.00	1	168.50	167.50	-1	1,445	-0.07%
2020/09/25	2	168.00	0	0.00	167.00	2	1,742	0.11%
2020/09/24	1	174.00	0	0.00	171.50	1	1,792	0.06%
2020/09/23	12	179.29	9	177.11	176.50	3	1,816	0.17%
2020/09/21	1	178.50	4	179.50	177.50	-3	1,834	-0.16%
2020/09/18	0.2	177.50	0	0.00	177.50	0.2	1,848	0.01%
2020/09/17	0.1	177.50	0	0.00	177.50	0.1	1,878	0.01%
2020/09/16	2.1	178.26	5	178.90	178.50	-2.9	1,880	-0.15%
2020/09/15	1	173.50	2	175.00	176.50	-1	1,873	-0.05%
2020/09/11	1	172.00	4	170.00	170.50	-3	1,981	-0.15%
2020/09/10	2	173.25	1	172.50	172.00	1	1,995	0.05%
2020/09/09	3	171.00	2	170.50	171.00	1	1,998	0.05%
2020/09/08	2	172.25	2	172.50	170.50	0	2,012	0.00%
2020/09/07	1.1	168.91	7	172.21	175.00	-5.9	2,017	-0.29%
2020/09/04	3	163.33	6	163.58	163.50	-3	1,992	-0.15%
2020/09/03	2	162.25	0	0.00	166.50	2	2,005	0.10%
2020/09/01	9	165.28	1	165.00	164.00	8	2,087	0.38%
2020/08/31	0	0.00	1	166.50	167.00	-1	2,353	-0.04%
2020/08/27	1	167.00	0	0.00	166.50	1	2,418	0.04%
2020/08/25	3	168.50	4	170.50	170.00	-1	2,467	-0.04%
2020/08/24	2	164.75	1	166.50	167.00	1	2,474	0.04%
2020/08/21	8	163.31	2	168.00	166.00	6	2,510	0.24%
2020/08/20	10	161.00	9	159.56	162.00	1	2,525	0.04%
2020/08/19	5	170.20	4	170.88	167.50	1	2,541	0.04%
2020/08/18	2	175.50	0	0.00	175.50	2	2,591	0.08%
2020/08/17	7	178.57	3	179.00	178.00	4	2,663	0.15%
2020/08/14	2	178.50	6	179.92	180.50	-4	2,690	-0.15%
2020/08/13	3	179.17	8	179.63	177.00	-5	2,785	-0.18%
2020/08/12	11	177.32	4	177.88	177.50	7	2,936	0.24%
2020/08/11	11	184.00	0	0.00	183.00	11	2,941	0.37%
2020/08/10	0	0.00	3	190.17	189.50	-3	2,957	-0.10%
2020/08/07	0	0.00	1	189.00	189.50	-1	2,983	-0.03%
2020/08/06	1	188.00	0	0.00	188.50	1	3,021	0.03%
2020/08/05	2	188.50	0	0.00	190.00	2	3,047	0.07%
2020/08/04	4	185.75	1	185.50	186.00	3	3,071	0.10%
2020/08/03	9	186.61	3.3	188.15	186.00	5.7	3,175	0.18%
2020/07/31	5	195.90	4	195.50	195.00	1	3,242	0.03%
2020/07/30	1	197.00	14	195.21	196.00	-13	3,406	-0.38%
2020/07/29	0	0.00	1	195.50	193.50	-1	3,442	-0.03%
2020/07/28	6	193.67	1	195.50	192.50	5	3,481	0.14%
2020/07/27	2	197.25	9.1	197.00	196.50	-7.1	3,587	-0.20%
2020/07/24	11	198.86	5	200.10	198.00	6	3,851	0.16%
2020/07/23	4	203.25	3	202.83	202.00	1	4,023	0.02%
2020/07/22	5	205.20	25	203.70	201.00	-20	4,052	-0.49%
2020/07/21	4	198.88	2	200.25	199.00	2	4,075	0.05%
2020/07/20	4	195.50	3	197.83	199.00	1	4,103	0.02%
2020/07/17	10	199.65	11	200.91	196.50	-1	4,127	-0.02%
2020/07/16	6	196.00	10	196.00	196.50	-4	4,166	-0.10%
2020/07/15	0	0.00	20	197.00	195.00	-20	4,256	-0.47%
2020/07/14	8.1	196.86	2	195.50	195.50	6.1	4,325	0.14%
2020/07/13	4	197.50	6	197.42	198.50	-2	4,364	-0.05%
2020/07/10	12.2	192.34	2	193.00	192.50	10.2	4,382	0.23%
2020/07/09	7	198.43	6	197.50	196.00	1	4,382	0.02%
2020/07/08	7	199.50	6	200.00	200.00	1	4,358	0.02%
2020/07/07	34.2	207.60	30	207.60	205.00	4.2	4,328	0.10%
2020/07/06	13	201.46	5	201.50	201.50	8	4,197	0.19%
2020/07/03	8.1	197.80	2	199.00	197.00	6.1	4,211	0.14%
2020/07/02	2	195.75	1	196.00	196.00	1	4,231	0.02%
2020/07/01	1	196.00	11	196.55	196.00	-10	4,278	-0.23%
2020/06/30	0	0.00	8	193.00	192.50	-8	4,289	-0.19%
2020/06/29	1	193.50	1	192.00	192.00	0	4,325	0.00%
2020/06/24	7.1	196.42	3	197.33	195.00	4.1	4,347	0.09%
2020/06/23	2	193.50	0	0.00	193.00	2	4,385	0.05%
2020/06/22	1	194.50	2	197.00	194.00	-1	4,435	-0.02%
2020/06/19	8	198.69	8	199.38	196.00	0	4,510	0.00%
2020/06/18	2	193.25	1	191.50	193.00	1	4,478	0.02%
2020/06/17	7	194.29	1	195.50	192.00	6	4,551	0.13%
2020/06/16	1	191.50	3	192.50	194.00	-2	4,578	-0.04%
2020/06/15	3	191.33	3	189.50	188.00	0	4,691	0.00%
2020/06/12	1	183.00	2	183.25	188.00	-1	4,730	-0.02%
2020/06/11	5	188.70	6	187.50	187.50	-1	4,771	-0.02%
2020/06/10	3	193.17	2.1	193.50	192.50	1	4,791	0.02%
2020/06/09	5.1	193.39	7	192.64	192.00	-1.9	4,806	-0.04%
2020/06/08	16.1	197.79	7	197.21	195.00	9.1	4,822	0.19%
2020/06/05	22	203.30	26	202.38	199.00	-4	4,768	-0.08%
2020/06/04	0	0.00	1	192.50	193.50	-1	4,510	-0.02%
2020/06/03	0	0.00	3	191.83	191.00	-3	4,490	-0.07%
2020/06/02	3	190.33	4	191.13	190.50	-1	4,473	-0.02%
2020/06/01	0	0.00	4	190.00	189.50	-4	4,458	-0.09%
2020/05/28	22	188.25	16	188.94	186.00	6	4,463	0.13%
2020/05/27	5	189.40	1	189.50	190.00	4	4,451	0.09%
2020/05/26	24	189.50	3	190.33	189.00	21	4,448	0.47%
2020/05/25	23	193.30	10	192.85	191.50	13	4,423	0.29%
2020/05/22	13	189.88	9	191.39	188.00	4	4,368	0.09%
2020/05/21	0	189.00	4	189.75	189.00	-4	4,323	-0.09%
2020/05/20	22	190.86	20	190.70	188.50	2	4,374	0.05%
2020/05/19	17	190.21	25	189.50	193.00	-8	4,323	-0.19%
2020/05/15	6	178.08	5	177.80	180.00	1	4,150	0.02%
2020/05/14	11	183.54	9	184.78	181.00	2	4,118	0.05%
2020/05/13	8	184.88	5	185.30	184.00	3	4,104	0.07%
2020/05/12	2	188.50	0	0.00	183.00	2	4,118	0.05%
2020/05/11	1	188.50	0	0.00	188.00	1	4,128	0.02%
2020/05/08	8	186.81	12	187.25	185.50	-4	4,143	-0.10%
2020/05/07	1	194.00	2	194.00	193.50	-1	4,060	-0.02%
2020/05/06	6	194.59	13	193.19	196.50	-7	4,082	-0.17%
2020/05/05	2	184.75	1	186.00	188.50	1	3,916	0.03%
2020/05/04	4	186.50	2	186.50	186.50	2	3,893	0.05%
2020/04/30	7	192.14	30	191.17	191.50	-23	3,876	-0.59%
2020/04/29	51	187.62	58	187.45	190.00	-7	3,783	-0.18%
2020/04/28	54	173.07	48	174.42	179.50	6	3,582	0.17%
2020/04/27	20	164.00	2	164.00	163.50	18	3,408	0.53%
2020/04/24	9	163.50	8	161.81	164.50	1	3,356	0.03%
2020/04/23	1	164.00	24	164.50	166.00	-23	3,265	-0.70%
2020/04/22	2	162.00	19	160.05	164.00	-17	3,218	-0.53%
2020/04/21	10	163.50	23	163.22	161.50	-13	3,211	-0.40%
2020/04/20	28	159.41	41	159.85	166.00	-13	3,165	-0.41%
2020/04/17	9	164.83	35	166.90	161.00	-26	3,081	-0.84%
2020/04/16	40	165.26	0	0.00	165.00	40	3,021	1.32%
2020/04/15	0	170.00	6	170.25	168.50	-6	2,975	-0.20%
2020/04/14	8	167.31	1	165.50	167.00	7	2,944	0.24%
2020/04/13	2	166.00	1	168.00	163.50	1	2,963	0.03%
2020/04/10	2	163.00	5	164.80	166.50	-3	2,952	-0.10%
2020/04/09	10	167.95	35	167.47	164.50	-25	2,947	-0.85%
2020/04/08	40	163.89	32	163.86	167.00	8	2,873	0.28%
2020/04/07	18	163.47	9	164.44	164.00	9	2,790	0.32%
2020/04/06	5	152.30	8	153.88	160.00	-3	2,725	-0.11%
2020/04/01	36	147.07	37	147.42	150.00	-1	2,669	-0.04%
2020/03/31	4	149.63	1	148.50	148.00	3	2,639	0.11%
2020/03/30	4	146.13	4	147.38	150.50	0	2,601	0.00%
2020/03/27	18	154.92	4	150.50	147.50	14	2,581	0.54%
2020/03/26	12	150.08	4	150.00	150.50	8	2,547	0.31%
2020/03/25	13	150.31	20	149.75	149.50	-7	2,551	-0.27%
2020/03/24	13	141.00	18	140.36	142.50	-5	2,627	-0.19%
2020/03/23	35	132.50	12	128.75	134.00	23	2,565	0.90%
2020/03/20	0	0.00	14	131.86	133.50	-14	2,510	-0.56%
2020/03/19	28	125.50	29	126.64	121.50	-1	2,492	-0.04%
2020/03/18	28	136.41	22	136.68	129.00	6	2,401	0.25%
2020/03/17	1	134.50	3	137.00	134.00	-2	2,422	-0.08%
2020/03/16	3	159.83	1	160.00	148.50	2	2,390	0.08%
2020/03/13	6	163.58	5	163.20	164.50	1	2,374	0.04%
2020/03/12	10	187.00	24	183.27	181.00	-14	2,423	-0.58%
2020/03/11	7	207.57	3	206.33	201.00	4	2,436	0.16%
2020/03/10	2	201.75	2	203.50	207.50	0	2,468	0.00%
2020/03/09	1	203.00	2	204.25	202.00	-1	2,472	-0.04%
2020/03/06	2	211.50	1	212.50	212.50	1	2,518	0.04%
2020/03/05	0	0.00	6	213.33	214.50	-6	2,547	-0.24%
2020/03/04	2	206.25	0	0.00	208.50	2	2,562	0.08%
2020/03/02	1	204.00	2	208.00	210.50	-1	2,584	-0.04%
2020/02/27	2	219.50	2	223.00	215.00	0	2,584	0.00%
2020/02/26	3	224.67	0	0.00	221.00	3	2,608	0.11%
2020/02/25	8	227.38	4	226.75	229.00	4	2,675	0.15%
2020/02/24	13	229.96	1	231.00	229.50	12	2,776	0.43%
2020/02/21	4	236.75	6	235.58	237.00	-2	2,832	-0.07%
2020/02/20	2	230.75	14	231.64	229.50	-12	2,791	-0.43%
2020/02/19	2	224.50	0	0.00	223.50	2	2,809	0.07%
2020/02/18	11	222.32	0	0.00	221.00	11	2,833	0.39%
2020/02/17	1	223.00	2	223.50	223.00	-1	2,859	-0.03%
2020/02/14	4	228.25	1	227.50	228.00	3	2,965	0.10%
2020/02/13	8	225.81	20	228.95	228.50	-12	2,986	-0.40%
2020/02/12	2	223.25	3	222.83	223.00	-1	3,012	-0.03%
2020/02/11	2	214.50	11	215.68	220.00	-9	3,088	-0.29%
2020/02/10	5	209.30	12	210.13	210.00	-7	3,246	-0.22%
2020/02/07	32	215.58	23	217.46	211.00	9	3,270	0.28%
2020/02/06	5	210.00	3	207.50	209.00	2	3,222	0.06%
2020/02/05	2	205.25	0	0.00	203.00	2	3,302	0.06%
2020/02/04	4	203.50	2	205.25	207.00	2	3,451	0.06%
2020/02/03	9	191.50	10	191.80	197.00	-1	3,645	-0.03%
2020/01/31	15	201.27	85	194.69	200.00	-70	3,682	-1.90%
2020/01/30	4.2	217.33	3	217.50	211.50	1.2	3,665	0.03%
2020/01/17	0	0.00	4	233.88	233.50	-4	3,771	-0.11%
2020/01/15	6	232.83	1	233.00	231.50	5	3,991	0.13%
2020/01/14	3	239.00	3	239.17	237.00	0	4,055	0.00%
2020/01/13	0	0.00	5	232.00	234.50	-5	4,073	-0.12%
2020/01/10	4	231.13	6	231.67	229.00	-2	4,118	-0.05%
2020/01/09	1	236.00	0	0.00	232.00	1	4,172	0.02%
2020/01/08	4	234.50	4	234.63	233.50	0	4,195	0.00%
2020/01/07	5	239.20	13	240.04	236.50	-8	4,343	-0.18%
2020/01/06	1	233.00	1	233.00	233.50	0	4,316	0.00%
2020/01/03	3	240.33	1	246.50	237.00	2	4,342	0.05%
2020/01/02	6	241.17	2	241.25	241.00	4	4,412	0.09%
2019/12/31	2	238.00	2	236.50	236.50	0	4,436	0.00%
2019/12/30	3	241.83	5	241.30	239.50	-2	4,491	-0.04%
2019/12/27	2	239.25	13	240.88	239.50	-11	4,509	-0.24%
2019/12/26	1	237.50	1	238.00	237.50	0	4,502	0.00%
2019/12/25	1	235.50	1	236.50	235.50	0	4,519	0.00%
2019/12/24	2	232.75	1	233.50	235.50	1	4,608	0.02%
2019/12/23	6	232.83	2	236.75	230.50	4	4,634	0.09%
2019/12/20	7	240.57	11	240.77	236.50	-4	4,691	-0.09%
2019/12/19	57	248.75	69	247.93	245.50	-12	4,644	-0.26%
2019/12/17	5	240.40	4	239.63	238.50	1	4,512	0.02%
2019/12/16	3	236.33	1	235.00	236.50	2	4,525	0.04%
2019/12/13	6	237.83	1	237.00	236.00	5	4,526	0.11%
2019/12/12	3	245.17	8	244.44	243.00	-5	4,504	-0.11%
2019/12/11	3	239.33	1	239.50	240.00	2	4,472	0.04%
2019/12/10	3	240.50	2	239.50	239.00	1	4,477	0.02%
2019/12/09	2	235.50	11	238.59	241.00	-9	4,472	-0.20%
2019/12/06	0	0.00	1	239.00	234.00	-1	4,426	-0.02%
2019/12/05	9	234.44	389	233.17	232.50	-380	4,433	-8.57%	大賣/鉅額交易
2019/12/04	2	230.75	1	230.00	228.50	1	4,492	0.02%
2019/12/03	1	223.00	3	225.33	232.00	-2	4,592	-0.04%
2019/12/02	3	225.00	0	0.00	225.00	3	4,607	0.07%
2019/11/29	5	233.10	3	231.17	232.00	2	4,670	0.04%
2019/11/28	7	238.14	0	0.00	236.00	7	4,776	0.15%
2019/11/27	6	237.33	2	236.00	238.50	4	4,789	0.08%
2019/11/26	13	235.46	14	235.61	235.00	-1	4,796	-0.02%
2019/11/25	16	233.25	12	233.33	232.00	4	4,901	0.08%
2019/11/22	15	235.67	4	236.38	231.00	11	4,939	0.22%
2019/11/21	3	232.33	2	224.75	241.00	1	4,893	0.02%
2019/11/20	16	225.16	15	228.93	221.50	1	4,826	0.02%
2019/11/19	0	0.00	3	232.50	232.50	-3	4,775	-0.06%
2019/11/18	1	233.00	2	235.25	236.00	-1	4,782	-0.02%
2019/11/14	4	247.38	2	247.50	245.00	2	4,851	0.04%
2019/11/13	17	246.79	13	244.15	247.00	4	4,851	0.08%
2019/11/12	8	240.50	8	241.38	240.00	0	4,778	0.00%
2019/11/11	15	237.87	14	230.71	240.00	1	4,828	0.02%
2019/11/08	16	243.28	18	243.69	238.00	-2	4,792	-0.04%
2019/11/07	21	247.67	19	249.92	242.00	2	4,731	0.04%
2019/11/06	4	266.00	4	270.25	265.00	0	4,587	0.00%
2019/11/05	2	267.25	5	269.80	271.00	-3	4,667	-0.06%
2019/11/04	18	265.75	18	265.53	265.00	0	4,659	0.00%
2019/11/01	23	266.41	18	267.14	263.50	5	4,595	0.11%
2019/10/31	24	281.98	112	275.55	274.50	-88	4,467	-1.97%	大賣/
2019/10/30	3	295.67	4	296.63	296.50	-1	4,273	-0.02%
2019/10/29	9	310.06	5	310.10	304.00	4	4,261	0.09%
2019/10/28	6	307.50	4	308.00	312.00	2	4,227	0.05%
2019/10/25	13	309.19	7	310.00	309.00	6	4,174	0.14%
2019/10/24	232	308.37	23	308.76	314.00	209	4,171	5.01%	大買/鉅額交易
2019/10/23	7	297.64	21	294.90	299.50	-14	4,089	-0.34%
2019/10/22	6	293.25	9	296.22	290.00	-3	4,089	-0.07%
2019/10/21	19	287.00	11	292.27	293.50	8	4,081	0.20%
2019/10/18	2	285.25	3	289.67	289.00	-1	4,207	-0.02%
2019/10/17	8	287.31	11	285.55	289.50	-3	4,199	-0.07%
2019/10/16	3	280.50	4	281.88	279.00	-1	4,172	-0.02%
2019/10/15	28	290.96	29	286.48	285.50	-1	4,213	-0.02%
2019/10/14	1	278.50	2	279.50	277.50	-1	4,193	-0.02%
2019/10/09	2	278.25	2	278.75	275.50	0	4,285	0.00%
2019/10/08	3	281.00	2	280.00	279.00	1	4,325	0.02%
2019/10/07	3	271.00	5	273.40	270.00	-2	4,377	-0.05%
2019/10/04	12	278.17	3	278.67	273.50	9	4,449	0.20%
2019/10/03	2	270.00	4	269.13	273.50	-2	4,416	-0.05%
2019/10/02	0	0.00	5	270.20	270.00	-5	4,421	-0.11%
2019/10/01	2	269.00	2	269.25	272.00	0	4,478	0.00%
2019/09/27	5	268.70	13	270.04	265.00	-8	4,499	-0.18%
2019/09/26	2	285.25	2	284.75	282.50	0	4,466	0.00%
2019/09/25	10	285.55	5	286.70	286.00	5	4,524	0.11%
2019/09/24	1	280.00	5	278.50	280.00	-4	4,631	-0.09%
2019/09/23	1	281.00	0	0.00	280.00	1	4,801	0.02%
2019/09/20	1	284.00	3	285.17	284.50	-2	4,832	-0.04%
2019/09/19	18	280.61	2	283.50	283.50	16	4,849	0.33%
2019/09/18	1	280.00	3	279.33	277.00	-2	4,868	-0.04%
2019/09/17	1	276.50	2	279.75	278.00	-1	4,900	-0.02%
2019/09/16	7	280.14	1	277.50	276.00	6	4,943	0.12%
2019/09/12	1	283.50	1	281.50	285.00	0	4,967	0.00%
2019/09/11	3	279.50	0	0.00	282.00	3	5,070	0.06%
2019/09/09	9	280.67	2	282.00	279.50	7	5,137	0.14%
2019/09/06	6	273.25	24	275.92	280.00	-18	5,121	-0.35%
2019/09/05	15	289.97	7	288.64	285.00	8	5,105	0.16%
2019/09/04	2	289.00	2	285.75	290.00	0	5,057	0.00%
2019/09/03	26	283.83	24	284.19	287.00	2	5,106	0.04%
2019/09/02	4	272.50	19	273.00	281.00	-15	5,146	-0.29%
2019/08/30	10	267.35	3	265.67	266.50	7	5,125	0.14%
2019/08/29	11	266.55	3	263.00	265.00	8	5,219	0.15%
2019/08/28	9	269.67	27	269.24	269.00	-18	5,299	-0.34%
2019/08/27	18	257.22	24	259.04	262.50	-6	5,312	-0.11%
2019/08/26	4	251.00	6	254.92	249.50	-2	5,447	-0.04%
2019/08/23	8	258.38	2	260.00	261.00	6	5,519	0.11%
2019/08/22	7	258.71	0	0.00	258.50	7	5,564	0.13%
2019/08/21	1	254.50	6	252.58	256.50	-5	5,700	-0.09%
2019/08/20	5	254.10	7	255.93	251.00	-2	5,910	-0.03%
2019/08/19	65	255.54	9	253.89	254.50	56	6,017	0.93%
2019/08/16	10	245.00	6	245.50	245.50	4	6,044	0.07%
2019/08/15	1	242.00	2	241.00	244.50	-1	6,130	-0.02%
2019/08/14	1	241.00	35	241.53	240.00	-34	6,231	-0.55%
2019/08/13	3	237.33	3	236.50	235.00	0	6,284	0.00%
2019/08/12	3	233.17	6	235.42	235.00	-3	6,411	-0.05%
2019/08/08	2	224.00	6	228.08	230.00	-4	6,462	-0.06%
2019/08/07	1	225.50	3	223.83	220.00	-2	6,611	-0.03%
2019/08/06	7	207.14	15	209.23	210.50	-8	6,693	-0.12%
2019/08/05	1	215.50	1	220.00	212.00	0	6,778	0.00%
2019/08/02	1	215.50	14	217.32	220.50	-13	6,970	-0.19%
2019/08/01	1	223.00	2	221.75	219.00	-1	7,121	-0.01%
2019/07/31	14	221.14	18	216.50	223.00	-4	7,175	-0.06%
2019/07/30	7	219.29	2	223.25	217.50	5	7,209	0.07%
2019/07/29	1	223.00	0	0.00	222.00	1	7,254	0.01%
2019/07/26	14	222.07	10	220.30	222.00	4	7,360	0.05%
2019/07/25	12	218.96	16	218.38	218.50	-4	7,387	-0.05%
2019/07/24	15	223.87	9	226.61	223.50	6	7,469	0.08%
2019/07/23	9	223.22	9	223.44	227.00	0	7,558	0.00%
2019/07/22	27	222.06	24	222.54	219.50	3	7,585	0.04%
2019/07/19	25	235.42	1	235.50	235.00	24	7,469	0.32%
2019/07/18	7	235.00	3	236.50	234.00	4	7,522	0.05%
2019/07/17	8	236.75	81	236.27	234.00	-73	7,585	-0.96%
2019/07/16	91	239.91	320	238.12	241.50	-229	7,621	-3.00%	大賣/鉅額交易
2019/07/15	17	250.06	1	249.00	247.00	16	7,583	0.21%
2019/07/12	2	248.50	12	247.75	249.00	-10	7,551	-0.13%
2019/07/11	5	246.40	12	247.71	250.00	-7	7,537	-0.09%
2019/07/10	4	234.00	25	234.16	235.00	-21	7,471	-0.28%
2019/07/09	11	241.18	0	0.00	239.00	11	7,501	0.15%
2019/07/08	0	0.00	1	243.00	243.50	-1	7,579	-0.01%
2019/07/05	8	244.81	14	244.82	242.00	-6	7,622	-0.08%
2019/07/04	16	249.72	2	249.00	250.50	14	7,672	0.18%
2019/07/03	14	250.50	2	254.25	248.00	12	7,733	0.16%
2019/07/02	15	256.87	14	256.50	248.00	1	7,831	0.01%
2019/07/01	12	254.42	31	255.10	253.00	-19	7,872	-0.24%
2019/06/28	61	241.23	8	242.31	242.50	53	7,917	0.67%
2019/06/27	11	234.36	13	234.46	232.50	-2	7,886	-0.03%
2019/06/26	3	229.67	3	230.67	232.50	0	7,910	0.00%
2019/06/25	12	233.00	2	236.00	229.00	10	7,972	0.13%
2019/06/24	2	238.50	2	233.75	238.50	0	8,121	0.00%
2019/06/21	3	239.50	5	241.40	235.50	-2	8,232	-0.02%
2019/06/20	14	242.39	11	244.18	241.50	3	8,222	0.04%
2019/06/19	11	245.91	7	248.14	242.50	4	8,222	0.05%
2019/06/18	10	244.00	3	244.67	243.00	7	8,163	0.09%
2019/06/17	5	238.40	6	238.58	243.00	-1	8,214	-0.01%
2019/06/14	2	240.00	3	239.67	235.50	-1	8,362	-0.01%
2019/06/13	5	239.20	5	240.30	240.50	0	8,470	0.00%
2019/06/12	4	242.50	4	242.00	240.00	0	8,746	0.00%
2019/06/11	7	244.43	6	244.75	244.50	1	8,819	0.01%
2019/06/10	4	239.75	5	240.30	242.00	-1	8,819	-0.01%
2019/06/06	8	231.88	9	229.94	235.50	-1	8,777	-0.01%
2019/06/05	8	232.94	7	235.29	227.00	1	8,750	0.01%
2019/06/04	3	229.67	9	232.83	232.00	-6	8,718	-0.07%
2019/06/03	10	226.70	8	228.94	232.00	2	8,800	0.02%
2019/05/31	7	225.86	9	223.22	226.00	-2	8,804	-0.02%
2019/05/30	2	214.25	3	213.17	213.50	-1	8,684	-0.01%
2019/05/29	3	211.50	9	210.11	212.50	-6	8,725	-0.07%
2019/05/28	11	212.18	28	211.34	211.00	-17	8,791	-0.19%
2019/05/27	24	208.71	329	208.02	207.00	-305	8,780	-3.47%	大賣/鉅額交易
2019/05/24	11	226.91	3	224.33	218.00	8	8,745	0.09%
2019/05/23	22	231.39	14	233.46	235.50	8	8,836	0.09%
2019/05/22	9	237.39	9	237.89	232.00	0	8,785	0.00%
2019/05/21	12	230.29	11	231.59	236.00	1	8,790	0.01%
2019/05/20	9	222.28	10	225.60	234.00	-1	8,744	-0.01%
2019/05/17	10	236.10	12	237.04	228.00	-2	8,717	-0.02%
2019/05/16	13	246.81	20	248.78	244.00	-7	8,747	-0.08%
2019/05/15	17	248.03	24	250.35	246.50	-7	8,841	-0.08%
2019/05/14	15	241.00	15	247.13	252.00	0	8,826	0.00%
2019/05/13	7	227.86	34	229.76	239.00	-27	8,783	-0.31%
2019/05/10	24	234.06	30	230.40	227.50	-6	8,843	-0.07%
2019/05/09	19	247.13	37	250.97	240.00	-18	8,825	-0.20%
2019/05/08	31	254.92	39	253.85	259.50	-8	8,744	-0.09%
2019/05/07	20	260.45	33	260.98	260.00	-13	8,745	-0.15%
2019/05/06	39	253.60	6	252.50	254.00	33	8,780	0.38%
2019/05/03	4	264.38	19	256.97	261.50	-15	8,796	-0.17%
2019/05/02	14	253.29	22	252.32	255.00	-8	8,886	-0.09%
2019/04/30	29	252.60	16	251.66	259.00	13	8,967	0.14%
2019/04/29	14	251.82	7	262.29	249.50	7	8,959	0.08%
2019/04/26	9	278.44	11	277.68	277.00	-2	8,970	-0.02%
2019/04/25	3	272.67	11	271.55	275.00	-8	9,071	-0.09%
2019/04/24	27	277.56	16	279.34	275.50	11	9,157	0.12%
2019/04/23	20	276.85	2	283.00	285.00	18	9,240	0.19%
2019/04/22	3	290.67	2	288.25	288.50	1	9,279	0.01%
2019/04/19	15	288.10	2	291.50	295.00	13	9,271	0.14%
2019/04/18	1	283.00	5	285.40	284.00	-4	9,290	-0.04%
2019/04/17	3	284.83	0	0.00	280.00	3	9,419	0.03%
2019/04/16	2	279.25	2	283.75	282.00	0	9,648	0.00%
2019/04/15	3	278.67	38	280.55	273.00	-35	9,694	-0.36%
2019/04/12	2	261.50	7	263.71	265.50	-5	9,791	-0.05%
2019/04/11	5	259.40	14	262.86	257.00	-9	9,902	-0.09%
2019/04/10	90	259.81	30	259.90	257.00	60	10,040	0.60%
2019/04/09	98	269.10	6	267.83	269.00	92	10,176	0.90%
2019/04/08	3	274.83	4	276.00	273.50	-1	10,374	-0.01%
2019/04/03	12	267.04	9	268.39	263.50	3	10,533	0.03%
2019/04/02	8	261.19	14	259.04	267.00	-6	10,583	-0.06%
2019/04/01	29	242.10	37	243.53	247.50	-8	10,473	-0.08%
2019/03/29	2	236.77	5	238.10	237.00	-3	10,488	-0.03%
2019/03/28	10	242.00	10	242.55	238.00	0	10,791	0.00%
2019/03/27	28	241.68	15	241.17	242.00	13	11,044	0.12%
2019/03/26	5	235.00	11	234.36	239.00	-6	11,089	-0.05%
2019/03/25	1	221.50	1	226.50	230.00	0	11,210	0.00%
2019/03/22	0	0.00	5	229.00	228.00	-5	11,171	-0.04%
2019/03/21	2	225.50	2	226.75	226.00	0	11,459	0.00%
2019/03/20	5	225.90	3	228.67	230.00	2	11,664	0.02%
2019/03/19	9	230.56	10	230.45	229.00	-1	11,779	-0.01%
2019/03/18	4	227.75	2	227.00	230.00	2	11,796	0.02%
2019/03/15	15	226.83	8	226.25	223.00	7	12,036	0.06%
2019/03/13	7	213.64	11	216.32	215.00	-4	11,950	-0.03%
2019/03/12	0	0.00	4	219.75	212.50	-4	11,977	-0.03%
2019/03/11	5	216.50	15	215.67	217.00	-10	12,032	-0.08%
2019/03/08	25	213.68	17	215.06	217.00	8	12,102	0.07%
2019/03/07	11	216.18	5	217.00	212.00	6	12,116	0.05%
2019/03/06	10	219.00	14	219.61	220.50	-4	12,089	-0.03%
2019/03/05	5	215.40	21	217.07	213.00	-16	12,016	-0.13%
2019/03/04	24	221.90	21	224.74	220.00	3	12,086	0.02%
2019/02/27	3	210.17	14	214.93	213.00	-11	11,987	-0.09%
2019/02/26	9	212.78	7	212.57	211.00	2	11,909	0.02%
2019/02/25	17	221.26	9	221.33	220.00	8	11,861	0.07%
2019/02/22	24	207.21	34	217.90	220.50	-10	11,823	-0.08%
2019/02/21	2	200.25	4	201.25	200.50	-2	11,629	-0.02%
2019/02/20	4	199.63	11	202.59	197.50	-7	11,651	-0.06%
2019/02/19	12	197.38	4	198.00	198.00	8	11,614	0.07%
2019/02/18	17	201.59	23	199.48	202.00	-6	11,589	-0.05%
2019/02/15	37	200.55	772	200.65	198.00	-735	11,485	-6.40%	大賣/鉅額交易
2019/02/14	15	216.53	8	208.75	207.50	7	11,294	0.06%
2019/02/13	26	227.25	27	222.56	220.50	-1	11,111	-0.01%
2019/02/12	42	222.45	7	222.36	223.50	35	10,921	0.32%
2019/02/11	4	207.75	13	216.85	220.00	-9	10,777	-0.08%
2019/01/30	33	197.14	27	195.96	200.00	6	10,609	0.06%
2019/01/29	8	186.81	9	185.28	189.50	-1	10,427	-0.01%
2019/01/28	2	189.75	7	189.71	183.50	-5	10,354	-0.05%
2019/01/25	9	185.67	29	185.88	187.00	-20	10,319	-0.19%
2019/01/24	20	179.40	17	180.79	183.00	3	10,208	0.03%
2019/01/23	21	179.33	8	179.56	182.00	13	10,139	0.13%
2019/01/22	15	180.47	5	178.60	177.00	10	9,931	0.10%
2019/01/21	5	181.00	12	183.71	186.50	-7	9,776	-0.07%
2019/01/18	6	187.58	1	184.00	182.50	5	9,662	0.05%
2019/01/17	16	191.78	18	192.25	191.00	-2	9,516	-0.02%
2019/01/16	3	189.17	3	187.67	188.00	0	9,336	0.00%
2019/01/15	7	178.14	13	182.27	188.00	-6	9,210	-0.07%
2019/01/14	10	182.40	4	184.00	178.00	6	9,043	0.07%
2019/01/11	3	192.17	4	194.50	190.00	-1	8,916	-0.01%
2019/01/10	6	190.92	9	192.83	192.50	-3	8,818	-0.03%
2019/01/09	206	194.25	37	193.89	193.00	169	8,722	1.94%	大買/鉅額交易
2019/01/08	40	185.80	47	189.62	192.00	-7	8,552	-0.08%
2019/01/07	12	179.46	7	179.57	180.00	5	8,280	0.06%
2019/01/04	60	176.48	38	172.76	172.00	22	8,204	0.27%
2019/01/03	14	187.29	10	186.35	184.50	4	7,999	0.05%
2019/01/02	11	191.68	7	191.21	186.00	4	7,802	0.05%
2018/12/28	11	200.23	9	201.28	201.00	2	7,601	0.03%
2018/12/27	36	208.82	32	211.95	201.50	4	7,382	0.05%
2018/12/26	35	198.69	159	193.46	214.00	-124	7,077	-1.75%	大賣/鉅額交易
2018/12/25	32	207.34	43	207.55	199.00	-11	6,768	-0.16%
2018/12/24	10	219.70	10	219.85	221.00	0	6,583	0.00%
2018/12/22	7	222.29	4	220.38	221.00	3	6,461	0.05%
2018/12/21	31	223.42	11	218.64	216.00	20	6,299	0.32%
2018/12/20	28	215.41	19	218.82	218.00	9	5,940	0.15%
2018/12/19	146	201.34	53	197.05	204.50	93	5,594	1.66%	大買/
2018/12/18	70	188.91	45	191.02	186.00	25	5,376	0.47%
2018/12/17	1	205.50	0	0.00	205.50	1	5,192	0.02%
2018/12/14	67	216.28	44	217.72	228.00	23	5,292	0.43%
2018/12/13	12	203.75	42	205.57	211.50	-30	4,955	-0.61%
2018/12/12	15	184.67	13	187.96	192.50	2	4,703	0.04%
2018/12/11	72	180.09	60	179.56	184.00	12	4,496	0.27%
2018/12/10	647	185.20	72	184.98	179.00	575	4,288	13.41%	大買/鉅額交易
2018/12/07	19	169.74	24	174.13	181.00	-5	3,934	-0.13%
2018/12/06	50	163.46	54	162.80	166.00	-4	3,800	-0.11%
2018/12/05	54	179.28	331	179.80	168.00	-277	3,707	-7.47%	大賣/鉅額交易
2018/12/04	54	184.87	83	183.04	186.50	-29	3,619	-0.80%
2018/12/03	55	171.77	22	174.84	176.50	33	3,522	0.94%
2018/11/30	30	168.52	4	169.50	166.00	26	3,427	0.76%
2018/11/29	29	164.97	57	162.18	169.00	-28	3,367	-0.83%
2018/11/28	27	156.24	6	157.25	154.00	21	3,218	0.65%
2018/11/27	26	156.13	25	156.32	156.00	1	3,175	0.03%
2018/11/26	18	143.17	9	144.33	147.00	9	3,022	0.30%
2018/11/23	11	145.55	7	149.14	142.00	4	2,985	0.13%
2018/11/22	23	147.96	22	146.27	149.00	1	2,925	0.03%
2018/11/21	25	142.52	26.9	138.57	145.50	-1.9	2,828	-0.07%
2018/11/20	22	132.09	6	130.50	132.50	16	2,708	0.59%
2018/11/19	10	131.45	8	131.69	133.00	2	2,689	0.07%
2018/11/16	64	124.13	64	122.05	125.50	0	2,604	0.00%
2018/11/15	4	113.75	2	114.25	117.50	2	2,548	0.08%
2018/11/14	0	0.00	1	112.50	111.50	-1	2,544	-0.04%
2018/11/13	2	108.00	1	109.00	110.50	1	2,568	0.04%
2018/11/12	0	0.00	1	111.50	111.50	-1	2,636	-0.04%
2018/11/09	0	0.00	1	107.00	107.50	-1	2,690	-0.04%
2018/11/08	2	110.00	1	112.00	107.00	1	2,714	0.04%
2018/11/07	1	109.50	1	106.00	109.50	0	2,726	0.00%
2018/11/06	1	104.50	0	0.00	103.00	1	2,757	0.04%
2018/11/05	2	108.50	4	108.25	108.50	-2	2,804	-0.07%
2018/11/02	4	105.38	4	105.13	106.00	0	2,823	0.00%
2018/11/01	0	0.00	4	102.00	102.50	-4	2,891	-0.14%
2018/10/31	0	0.00	1	97.00	97.20	-1	2,880	-0.03%
2018/10/30	0	0.00	10	93.30	93.60	-10	2,882	-0.35%
2018/10/24	2	99.65	0	0.00	99.20	2	2,858	0.07%
2018/10/23	0	0.00	1	100.50	96.20	-1	2,848	-0.04%
2018/10/22	5	101.80	4	104.00	101.00	1	2,842	0.04%
2018/10/19	5	95.00	0	0.00	101.50	5	2,837	0.18%
2018/10/18	0	0.00	3	99.90	99.70	-3	2,821	-0.11%
2018/10/17	0	0.00	2	100.25	100.50	-2	2,831	-0.07%
2018/10/16	3	101.00	9	99.67	101.00	-6	2,816	-0.21%
2018/10/15	0	0.00	1	94.80	94.90	-1	2,789	-0.04%
2018/10/12	0	0.00	2	93.70	96.20	-2	2,795	-0.07%
2018/10/11	2	89.25	2	88.60	88.30	0	2,773	0.00%
2018/10/09	1	99.80	1	98.50	98.10	0	2,796	0.00%
2018/10/08	7	101.50	29	101.43	101.50	-22	2,790	-0.79%
2018/10/05	12	103.38	3	100.00	100.00	9	2,801	0.32%
2018/10/04	1	109.00	0	0.00	108.50	1	2,785	0.04%
2018/10/03	1	110.50	0	0.00	108.50	1	2,781	0.04%
2018/10/01	10	114.00	11	113.50	114.00	-1	2,790	-0.04%
2018/09/27	2	111.75	1	112.50	110.50	1	2,803	0.04%
2018/09/26	0	0.00	2	112.50	113.50	-2	2,818	-0.07%
2018/09/25	3	109.00	3	109.50	109.50	0	2,799	0.00%
2018/09/21	1	104.00	23	105.46	110.00	-22	2,765	-0.80%
2018/09/20	30	111.90	21	114.31	105.00	9	2,666	0.34%
2018/09/19	3	117.83	5	119.10	116.50	-2	2,554	-0.08%
2018/09/18	2	116.00	2	115.00	117.00	0	2,543	0.00%
2018/09/17	2	115.50	1	114.50	117.00	1	2,521	0.04%
2018/09/14	1	118.50	2	117.00	118.00	-1	2,519	-0.04%
2018/09/13	11	117.00	0	0.00	114.00	11	2,497	0.44%
2018/09/12	7	115.29	14	114.43	114.00	-7	2,459	-0.28%
2018/09/11	10	125.10	13	125.04	122.50	-3	2,399	-0.13%
2018/09/10	26	138.92	8	145.88	135.50	18	2,303	0.78%
2018/09/07	14	149.54	10	153.00	150.50	4	2,247	0.18%
2018/09/06	3	159.50	3	157.83	157.50	0	2,210	0.00%
2018/09/05	2	157.25	4	157.38	156.50	-2	2,185	-0.09%
2018/09/04	83	153.51	1	153.50	152.50	82	2,135	3.84%
2018/09/03	4	153.88	84	153.85	150.50	-80	2,137	-3.74%
2018/08/31	2	154.75	1	157.50	158.00	1	2,124	0.05%
2018/08/30	1	156.50	2	156.00	154.50	-1	2,178	-0.05%
2018/08/29	3	157.67	2	156.75	155.50	1	2,177	0.05%
2018/08/28	4	161.25	1	159.00	158.50	3	2,183	0.14%
2018/08/27	2	160.75	10	160.65	161.00	-8	2,208	-0.36%
2018/08/24	5	158.70	1	159.50	159.50	4	2,161	0.19%
2018/08/22	13	159.81	2	158.75	158.00	11	2,243	0.49%
2018/08/21	8	158.94	15	159.93	158.50	-7	2,249	-0.31%
2018/08/20	1	153.50	0	0.00	153.50	1	2,281	0.04%
2018/08/17	3	157.83	9	160.06	153.50	-6	2,389	-0.25%
2018/08/16	24	154.10	13	154.31	156.00	11	2,315	0.48%
2018/08/15	3	147.67	6	148.67	149.00	-3	2,252	-0.13%
2018/08/14	8	148.63	12	149.33	150.50	-4	2,257	-0.18%
2018/08/13	29	144.78	8	144.31	144.00	21	2,230	0.94%
2018/08/10	60	153.78	6	153.50	152.00	54	2,188	2.47%
2018/08/09	6	147.58	1	147.00	152.50	5	2,164	0.23%
2018/08/08	1	149.50	5	150.30	149.50	-4	2,113	-0.19%
2018/08/07	1	139.00	1	139.50	140.00	0	2,020	0.00%
2018/08/06	1	141.00	9	140.33	139.50	-8	2,020	-0.40%
2018/08/03	1	135.00	0	0.00	137.50	1	2,014	0.05%
2018/08/02	1	138.00	1	136.00	134.50	0	2,031	0.00%
2018/08/01	5	138.50	1	136.00	139.00	4	2,023	0.20%
2018/07/31	1	134.02	6	134.58	135.00	-5	2,009	-0.25%
2018/07/30	9	135.22	2	135.25	133.50	7	2,016	0.35%
2018/07/26	1	135.00	8	133.56	133.00	-7	2,125	-0.33%
2018/07/25	2	132.75	1	134.50	132.00	1	2,150	0.05%
2018/07/24	2	133.00	1	133.00	134.50	1	2,157	0.05%
2018/07/23	0	0.00	3	130.67	131.00	-3	2,163	-0.14%
2018/07/20	3	130.67	0	0.00	130.00	3	2,178	0.14%
2018/07/19	7	132.00	2	133.75	131.50	5	2,196	0.23%
2018/07/18	2	129.00	2	129.75	129.00	0	2,201	0.00%
2018/07/17	5	132.00	2	133.75	131.50	3	2,217	0.14%
2018/07/13	0	0.00	5	139.50	141.00	-5	2,235	-0.22%
2018/07/12	4	138.00	9	136.83	140.00	-5	2,275	-0.22%
2018/07/11	2	130.50	0	0.00	130.50	2	2,314	0.09%
2018/07/10	5	133.10	4	133.38	132.00	1	2,367	0.04%
2018/07/09	1	131.00	1	132.00	128.00	0	2,373	0.00%
2018/07/06	1	128.00	1	128.00	131.00	0	2,391	0.00%
2018/07/05	2	131.00	0	0.00	130.00	2	2,493	0.08%
2018/07/04	2	130.25	19	132.42	130.00	-17	2,546	-0.67%
2018/07/03	2	135.75	3	136.83	134.50	-1	2,558	-0.04%
2018/07/02	1	140.00	2	140.50	140.00	-1	2,629	-0.04%
2018/06/29	1	142.00	0	0.00	142.00	1	2,632	0.04%
2018/06/27	0	0.00	1	140.50	142.50	-1	2,624	-0.04%
2018/06/26	2	135.00	5	136.50	141.00	-3	2,616	-0.11%
2018/06/25	2	139.50	0	0.00	138.00	2	2,611	0.08%
2018/06/22	0	0.00	1	146.00	145.00	-1	2,588	-0.04%
2018/06/21	0	0.00	1	147.00	149.00	-1	2,586	-0.04%
2018/06/20	1	143.00	0	0.00	144.50	1	2,600	0.04%
2018/06/19	2	149.00	3	148.17	146.50	-1	2,584	-0.04%
2018/06/15	4	154.25	8	152.63	153.00	-4	2,573	-0.16%
2018/06/14	5	158.40	3	158.17	157.00	2	2,560	0.08%
2018/06/13	11	163.05	11	162.14	161.00	0	2,567	0.00%
2018/06/12	7	166.64	2	168.50	166.00	5	2,564	0.20%
2018/06/11	14	166.11	11	166.14	165.00	3	2,553	0.12%
2018/06/08	6	164.25	2	164.00	163.50	4	2,548	0.16%
2018/06/07	11	167.55	18	167.78	165.50	-7	2,558	-0.27%
2018/06/06	1	162.50	3	162.83	162.50	-2	2,524	-0.08%
2018/06/05	9	160.56	9	161.50	159.50	0	2,564	0.00%
2018/06/04	1	162.50	3	164.33	162.00	-2	2,568	-0.08%
2018/06/01	5	160.10	1	157.50	158.00	4	2,574	0.16%
2018/05/31	6	162.58	14	163.04	159.50	-8	2,599	-0.31%
2018/05/30	2	154.00	7	155.86	159.50	-5	2,540	-0.20%
2018/05/29	12	155.04	85	155.16	153.50	-73	2,486	-2.94%
2018/05/28	27	158.41	18	161.53	159.50	9	2,463	0.37%
2018/05/25	76	152.36	10	154.20	156.50	66	2,379	2.77%
2018/05/23	2	141.50	0	0.00	138.50	2	2,264	0.09%
2018/05/22	3	145.50	1	144.00	143.50	2	2,303	0.09%
2018/05/21	6	141.25	5	143.00	142.00	1	2,310	0.04%
2018/05/18	1	143.50	1	146.00	140.50	0	2,339	0.00%
2018/05/17	7	143.50	4	143.25	143.00	3	2,403	0.12%
2018/05/14	0	0.00	1	140.00	137.50	-1	2,713	-0.04%
2018/05/11	2	139.75	0	0.00	137.50	2	2,750	0.07%
2018/05/10	3	138.00	5	137.70	138.00	-2	2,747	-0.07%
2018/05/08	0	0.00	1	132.00	133.00	-1	2,722	-0.04%
2018/05/07	0	0.00	1	135.00	134.00	-1	2,731	-0.04%
2018/05/04	6	133.33	1	135.00	135.00	5	2,724	0.18%
2018/05/03	2	130.50	4	132.75	130.50	-2	2,693	-0.07%
2018/05/02	6	146.58	2	144.75	145.00	4	2,656	0.15%
2018/04/30	1	140.00	3	142.50	143.00	-2	2,638	-0.08%
2018/04/27	2	140.50	0	0.00	140.50	2	2,627	0.08%
2018/04/25	0	0.00	1	134.00	141.00	-1	2,599	-0.04%
2018/04/24	4	135.00	2	134.00	134.00	2	2,587	0.08%
2018/04/23	0	0.00	16	142.88	138.50	-16	2,606	-0.61%
2018/04/20	17	142.00	2	141.25	145.00	15	2,562	0.59%
2018/04/19	2	139.50	2	140.50	136.50	0	2,509	0.00%
2018/04/18	4	140.88	2	142.50	140.50	2	2,509	0.08%
2018/04/17	4	131.63	3	132.50	135.00	1	2,454	0.04%
2018/04/16	5	130.50	4	130.50	130.00	1	2,409	0.04%
2018/04/13	1	137.50	1	137.00	136.00	0	2,389	0.00%
2018/04/11	25	137.78	22	133.11	134.00	3	2,462	0.12%
2018/04/10	5	150.00	2	149.50	143.50	3	2,357	0.13%
2018/04/09	8	158.38	1	158.00	157.50	7	2,319	0.30%
2018/04/03	14	152.96	8	152.19	154.00	6	2,298	0.26%
2018/04/02	5	143.80	3	146.33	145.50	2	2,236	0.09%
2018/03/31	1	144.00	0	0.00	142.50	1	2,249	0.04%
2018/03/30	2	145.00	0	0.00	144.00	2	2,258	0.09%
2018/03/28	4	149.00	0	0.00	145.50	4	2,310	0.17%
2018/03/27	4	152.75	2	153.25	151.00	2	2,327	0.09%
2018/03/26	1	146.50	2	147.00	150.50	-1	2,332	-0.04%
2018/03/23	8	143.63	14	143.21	145.00	-6	2,371	-0.25%
2018/03/20	4	152.88	3	153.00	151.50	1	2,407	0.04%
2018/03/19	3	151.50	3	152.33	153.50	0	2,470	0.00%
2018/03/16	10	153.45	4	155.75	151.00	6	2,505	0.24%
2018/03/15	3	155.50	8	155.38	156.50	-5	2,563	-0.20%
2018/03/14	7	155.43	6	156.50	154.00	1	2,626	0.04%
2018/03/13	1	154.00	1	154.00	156.00	0	2,720	0.00%
2018/03/12	1	149.50	4	151.00	150.00	-3	2,817	-0.11%
2018/03/09	8	145.56	1	146.00	145.00	7	2,830	0.25%
2018/03/08	3	154.00	3	152.00	153.00	0	2,826	0.00%
2018/03/07	19	157.50	54	159.94	151.50	-35	2,915	-1.20%
2018/03/06	52	165.70	1	162.00	162.50	51	2,908	1.75%
2018/03/05	1	171.50	1	171.00	168.00	0	2,937	0.00%
2018/03/01	1	165.50	4	164.88	165.50	-3	3,029	-0.10%
2018/02/27	0	0.00	1	167.00	163.00	-1	3,097	-0.03%
2018/02/23	4	161.00	0	0.00	161.00	4	3,161	0.13%
2018/02/22	17	162.00	7	161.29	162.00	10	3,147	0.32%
2018/02/21	10	168.40	10	167.80	169.50	0	3,104	0.00%
2018/02/12	3	162.00	2	161.25	161.00	1	3,074	0.03%
2018/02/09	11	159.09	5	159.20	157.50	6	3,067	0.20%
2018/02/08	17	171.56	27	172.00	165.50	-10	3,057	-0.33%
2018/02/07	7	198.64	1	199.50	182.50	6	2,890	0.21%
2018/02/06	8	202.44	5	204.00	198.00	3	2,812	0.11%
2018/02/05	4	202.63	0	0.00	220.00	4	2,781	0.14%
2018/01/31	3	217.83	0	0.00	221.00	3	2,901	0.10%
2018/01/30	6	220.33	5	224.90	218.50	1	2,914	0.03%
2018/01/29	1	226.50	0	0.00	226.00	1	2,920	0.03%
2018/01/25	4	231.25	0	0.00	224.00	4	2,937	0.14%
2018/01/24	0	0.00	2	229.25	230.50	-2	2,902	-0.07%
2018/01/23	1	226.00	1	226.50	225.50	0	2,913	0.00%
2018/01/22	2	229.75	0	0.00	230.00	2	2,954	0.07%
2018/01/19	1	225.00	1	225.00	225.00	0	2,967	0.00%
2018/01/18	4	232.38	5	231.00	226.50	-1	2,970	-0.03%
2018/01/17	7	233.86	3	234.00	231.50	4	2,955	0.14%
2018/01/16	3	229.33	4	227.50	229.50	-1	2,915	-0.03%
2018/01/15	2	226.75	0	0.00	225.50	2	2,920	0.07%
2018/01/12	5	225.40	1	224.00	223.00	4	2,961	0.14%
2018/01/11	0	0.00	1	218.00	217.50	-1	2,945	-0.03%
2018/01/10	7	220.50	2	220.25	221.50	5	2,956	0.17%
2018/01/09	5	220.70	3	218.33	219.00	2	2,951	0.07%
2018/01/08	10	229.20	54	227.78	220.50	-44	2,921	-1.51%
2018/01/05	0	0.00	2	245.25	244.50	-2	2,843	-0.07%
2018/01/03	0	0.00	2	236.75	238.00	-2	2,879	-0.07%