神盾 (6462)-國泰-敦南券商分點個股進出

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

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

神盾 (6462)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南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
2024/11/22	7.1	179.21	15.5	178.96	179.50	-8.4	1,706	-0.49%
2024/11/21	10.5	178.10	8	177.31	176.00	2.5	1,756	0.14%
2024/11/20	4.1	177.81	4	179.75	177.50	0.1	1,835	0.01%
2024/11/19	10.2	179.04	23.7	178.53	181.00	-13.5	2,005	-0.67%
2024/11/18	15.2	176.51	18.1	176.06	177.50	-2.9	2,120	-0.14%
2024/11/15	11.4	180.66	10.1	182.14	181.00	1.3	2,203	0.06%
2024/11/14	10.3	183.44	8.4	184.08	180.50	2	2,313	0.09%
2024/11/13	17.5	186.42	15.4	188.68	185.00	2.1	2,370	0.09%
2024/11/12	11.9	183.38	12.8	184.64	185.50	-0.9	2,465	-0.04%
2024/11/11	16.3	188.71	9	188.84	187.00	7.2	2,517	0.29%
2024/11/08	10	190.40	5.7	189.41	190.00	4.3	2,551	0.17%
2024/11/07	18.2	192.31	3	193.67	190.50	15.2	2,630	0.58%
2024/11/06	31.7	192.35	10	190.90	189.50	21.7	2,698	0.80%
2024/11/05	14.5	193.95	16.2	193.81	193.50	-1.8	2,810	-0.06%
2024/11/04	21.1	190.17	4.3	189.31	189.00	16.8	2,958	0.57%
2024/11/01	15.4	189.04	15.4	187.26	191.50	0	2,975	0.00%
2024/10/30	16	193.36	10.3	193.18	191.50	5.6	3,064	0.18%
2024/10/29	15.9	193.12	13.6	193.79	193.00	2.4	3,181	0.07%
2024/10/28	31.5	196.61	19.1	196.18	197.00	12.3	3,242	0.38%
2024/10/25	15.7	200.79	18.8	200.42	200.00	-3.1	3,367	-0.09%
2024/10/24	25	202.95	8.3	202.52	201.50	16.7	3,536	0.47%
2024/10/23	14.1	208.17	7.4	208.47	208.00	6.7	3,704	0.18%
2024/10/22	25.3	209.49	13	209.89	208.50	12.3	3,887	0.32%
2024/10/21	12.3	209.17	21	209.40	210.00	-8.6	3,996	-0.22%
2024/10/18	33.8	207.67	9.1	206.32	203.50	24.7	4,127	0.60%
2024/10/17	18.4	213.93	19	215.55	213.00	-0.6	4,286	-0.01%
2024/10/16	81.8	216.85	70.3	215.04	212.00	11.5	4,500	0.25%
2024/10/15	100.7	223.45	88.8	223.80	221.50	11.9	4,718	0.25%
2024/10/14	23.4	211.62	48.5	212.45	215.00	-25	4,954	-0.50%
2024/10/11	23.4	207.63	40.1	208.48	208.50	-16.7	5,219	-0.32%
2024/10/09	18.1	203.08	9	201.22	200.00	9.1	5,303	0.17%
2024/10/08	43	202.31	30.8	203.08	206.50	12.2	5,431	0.22%
2024/10/07	14.1	203.82	31.4	203.84	203.50	-17.2	5,444	-0.32%
2024/10/04	28	203.79	16.2	203.90	202.00	11.7	5,455	0.22%
2024/10/01	10.5	210.01	10.2	209.38	208.00	0.4	5,468	0.01%
2024/09/30	32.7	212.14	18.1	213.09	210.00	14.6	5,517	0.27%
2024/09/27	46.8	218.75	85.2	218.91	219.00	-38.4	5,517	-0.70%
2024/09/26	18.7	210.72	18.8	210.67	209.00	0	5,470	0.00%
2024/09/25	55.7	212.53	68.5	211.86	209.00	-12.8	5,473	-0.23%
2024/09/24	33.7	205.39	17.7	204.48	204.50	16	5,441	0.29%
2024/09/23	9.3	208.92	8.3	209.93	208.50	1	5,472	0.02%
2024/09/20	25.6	211.94	17.6	210.77	209.00	8	5,558	0.14%
2024/09/19	20.1	211.63	11.4	211.52	212.50	8.7	5,620	0.15%
2024/09/18	20.2	210.67	10.2	210.51	210.00	9.9	5,631	0.18%
2024/09/16	25.4	212.51	16.7	212.41	211.00	8.7	5,668	0.15%
2024/09/13	35.5	213.56	42.6	214.46	218.00	-7.1	5,737	-0.12%
2024/09/12	14.1	211.65	23.4	212.33	213.00	-9.3	5,735	-0.16%
2024/09/11	29.5	208.07	24.3	207.89	206.00	5.3	5,805	0.09%
2024/09/10	76.2	207.75	68.2	201.19	204.00	8.1	5,828	0.14%
2024/09/09	18.2	210.47	23.6	209.85	214.50	-5.4	5,797	-0.09%
2024/09/06	31.4	213.31	16.2	214.13	213.50	15.2	5,831	0.26%
2024/09/05	45.1	218.58	35.2	214.58	209.00	9.9	5,875	0.17%
2024/09/04	65.8	215.96	60.5	216.31	218.00	5.3	5,882	0.09%
2024/09/03	20.8	237.35	13.2	238.42	233.50	7.6	5,858	0.13%
2024/09/02	24.6	242.56	18.2	240.37	238.50	6.4	5,885	0.11%
2024/08/30	44.8	247.46	53.3	246.69	243.00	-8.4	5,911	-0.14%
2024/08/29	34.9	242.28	50.9	242.93	245.50	-16	6,038	-0.26%
2024/08/28	49.2	244.16	34.4	240.26	238.50	14.8	6,048	0.25%
2024/08/27	28.3	245.00	27.5	245.29	247.00	0.8	6,121	0.01%
2024/08/26	76.5	248.21	58.5	246.45	244.50	18	6,467	0.28%
2024/08/23	98.2	246.39	116.2	245.64	250.50	-18	6,621	-0.27%	大賣/
2024/08/22	126.5	247.09	157.3	247.92	247.00	-30.7	6,656	-0.46%	大買/大賣/
2024/08/21	266.9	249.76	134.8	246.65	241.50	132.1	6,593	2.00%	大買/大賣/鉅額交易
2024/08/20	136.7	259.88	157.1	262.20	268.00	-20.4	6,438	-0.32%	大買/大賣/
2024/08/19	138.9	258.47	136.1	259.19	260.00	2.8	6,334	0.04%	大買/大賣/
2024/08/16	127.2	250.83	167.5	250.45	257.00	-40.3	6,257	-0.64%	大買/大賣/
2024/08/15	107.5	235.18	102.5	236.58	239.00	5	6,183	0.08%	大買/大賣/
2024/08/14	102.2	237.99	132.4	239.20	237.50	-30.2	6,149	-0.49%	大買/大賣/
2024/08/13	104.4	217.51	123.5	216.98	223.00	-19.1	6,108	-0.31%	大買/大賣/
2024/08/12	76	212.87	71.9	213.14	213.50	4.2	6,128	0.07%
2024/08/09	130.9	210.33	115.1	210.14	207.50	15.8	6,211	0.25%	大買/大賣/
2024/08/08	116.6	203.39	105.3	203.60	205.00	11.2	6,212	0.18%	大買/大賣/
2024/08/07	184.1	200.10	219.5	202.88	207.50	-35.4	6,171	-0.57%	大買/大賣/
2024/08/06	172.9	201.27	168.2	199.10	190.00	4.7	6,129	0.08%	大買/大賣/
2024/08/05	31.3	211.94	12.8	211.81	211.00	18.5	5,995	0.31%
2024/08/02	162.8	243.04	108.4	243.29	234.00	54.4	5,997	0.91%	大買/大賣/
2024/08/01	133.7	254.35	158.6	254.50	259.00	-24.9	5,929	-0.42%	大買/大賣/
2024/07/31	107.8	242.37	94.2	242.02	240.50	13.7	5,850	0.23%	大買/
2024/07/30	218.8	244.55	189.3	246.13	246.00	29.4	5,824	0.51%	大買/大賣/
2024/07/29	334.7	279.46	191.8	274.13	261.00	142.9	5,703	2.51%	大買/大賣/鉅額交易
2024/07/26	275.2	285.75	334.6	286.18	289.50	-59.4	5,553	-1.07%	大買/大賣/
2024/07/23	242.3	283.63	254.5	285.35	283.00	-12.2	5,407	-0.23%	大買/大賣/
2024/07/22	152.5	275.21	153.9	276.61	272.00	-1.4	5,277	-0.03%	大買/大賣/
2024/07/19	243.9	283.75	233	282.77	277.00	10.8	5,265	0.21%	大買/大賣/
2024/07/18	252.7	287.95	187.4	286.27	283.00	65.3	5,174	1.26%	大買/大賣/
2024/07/17	190.9	297.67	287	298.07	302.00	-96.1	5,015	-1.92%	大買/大賣/
2024/07/16	426.8	294.28	337.2	291.58	282.50	89.7	4,859	1.85%	大買/大賣/
2024/07/15	414.5	290.65	508.1	292.81	297.00	-93.6	4,725	-1.98%	大買/大賣/
2024/07/12	381.5	272.78	385.1	274.04	273.00	-3.6	4,574	-0.08%	大買/大賣/
2024/07/11	69.8	267.65	156.1	269.84	271.00	-86.4	4,490	-1.92%	大賣/
2024/07/10	70.8	262.50	185.1	263.85	266.00	-114.3	4,524	-2.53%	大賣/鉅額交易
2024/07/09	37.5	243.31	35	244.30	250.00	2.5	4,441	0.06%
2024/07/08	26.2	249.14	21.1	248.36	246.00	5.2	4,480	0.12%
2024/07/05	37.7	257.59	50.2	257.12	254.00	-12.5	4,591	-0.27%
2024/07/04	44.5	258.31	86.2	258.29	259.50	-41.7	4,633	-0.90%
2024/07/03	15.1	252.30	22.3	252.50	250.00	-7.2	4,679	-0.15%
2024/07/02	30.7	247.98	43.3	248.13	250.50	-12.6	4,801	-0.26%
2024/07/01	31	247.14	26	246.54	245.00	5	5,059	0.10%
2024/06/28	37.6	247.58	35.2	247.93	249.50	2.4	5,321	0.04%
2024/06/27	82.5	251.71	57.7	250.28	246.50	24.9	5,550	0.45%
2024/06/26	172.5	263.48	116.3	259.07	256.50	56.2	5,840	0.96%	大買/大賣/
2024/06/25	89.6	256.51	94.1	258.85	264.00	-4.4	5,869	-0.08%
2024/06/24	23.9	256.53	21.1	257.92	258.00	2.8	5,848	0.05%
2024/06/21	64.9	259.39	46	259.74	256.50	18.9	5,945	0.32%
2024/06/20	49.2	264.65	103.7	264.99	266.00	-54.5	6,017	-0.91%	大賣/
2024/06/19	50.6	256.21	44.9	255.10	256.00	5.8	6,036	0.10%
2024/06/18	108	262.75	93.8	264.40	256.00	14.2	6,110	0.23%	大買/
2024/06/17	61.1	260.17	87	261.21	259.50	-25.9	6,251	-0.41%
2024/06/14	29.7	255.26	32.3	256.21	254.50	-2.5	6,488	-0.04%
2024/06/13	73.9	257.01	65.8	255.88	255.00	8.1	6,593	0.12%
2024/06/12	75.6	255.61	96.5	254.95	256.50	-20.9	6,656	-0.31%
2024/06/11	40.6	245.73	64	244.17	249.50	-23.3	6,815	-0.34%
2024/06/07	23.9	253.58	25.8	254.74	253.00	-2	6,921	-0.03%
2024/06/06	49.7	255.24	51.2	253.83	252.50	-1.5	7,009	-0.02%
2024/06/05	60.7	257.65	53.4	258.00	253.00	7.3	7,112	0.10%
2024/06/04	197	270.51	205.9	268.68	260.50	-8.9	7,277	-0.12%	大買/大賣/
2024/06/03	41.8	257.06	45.5	256.95	263.00	-3.8	7,370	-0.05%
2024/05/31	158.3	255.23	149.4	253.81	258.00	8.9	7,512	0.12%	大買/大賣/
2024/05/30	603.7	266.03	492.8	260.15	255.00	110.9	7,636	1.45%	大買/大賣/鉅額交易
2024/05/29	130.8	257.05	221.1	258.81	264.00	-90.3	7,410	-1.22%	大買/大賣/
2024/05/28	70.2	240.98	80.7	241.56	240.00	-10.5	7,400	-0.14%
2024/05/27	36.5	230.71	30.4	231.38	229.00	6	7,527	0.08%
2024/05/24	20.3	231.33	21.7	232.28	232.50	-1.4	7,578	-0.02%
2024/05/23	35.6	234.02	15.6	232.25	230.50	20	7,629	0.26%
2024/05/22	18.5	235.76	51.4	237.19	237.50	-33	7,643	-0.43%
2024/05/21	92.3	237.32	54.1	233.74	234.00	38.1	7,674	0.50%
2024/05/20	33.5	240.02	57.1	240.35	239.50	-23.6	7,667	-0.31%
2024/05/17	96.6	241.14	72.4	241.72	237.00	24.2	7,713	0.31%
2024/05/16	89	243.40	71.1	242.86	240.00	17.9	7,698	0.23%
2024/05/15	116.3	240.63	133.8	241.32	247.00	-17.4	7,690	-0.23%	大買/大賣/
2024/05/14	85.9	228.55	99	227.94	227.50	-13.1	7,643	-0.17%
2024/05/13	55.6	216.39	39.7	215.99	219.50	15.9	7,656	0.21%
2024/05/10	88.2	219.77	68.8	217.81	216.50	19.4	7,695	0.25%
2024/05/09	55	235.64	32.3	233.43	231.50	22.7	7,718	0.29%
2024/05/08	23.6	240.74	28.4	241.43	243.00	-4.7	8,326	-0.06%
2024/05/07	27.2	235.30	44	236.53	238.00	-16.8	8,815	-0.19%
2024/05/06	55.3	234.65	46.2	233.66	232.00	9.1	9,239	0.10%
2024/05/03	63.3	241.96	44.1	243.15	238.50	19.2	9,629	0.20%
2024/05/02	30.7	241.97	31.1	243.01	245.00	-0.4	9,862	0.00%
2024/04/30	31.5	243.37	23.2	244.84	247.00	8.3	10,189	0.08%
2024/04/29	61	251.01	49.9	250.46	247.50	11.1	10,456	0.11%
2024/04/26	63.6	255.65	68.4	254.99	249.50	-4.7	10,637	-0.04%
2024/04/25	175.1	258.39	141.5	254.81	248.00	33.6	10,846	0.31%	大買/大賣/
2024/04/24	44.3	251.03	84	255.10	259.50	-39.8	11,137	-0.36%
2024/04/23	35.8	240.94	26.9	240.31	236.00	8.9	11,543	0.08%
2024/04/22	102.7	253.60	88.9	250.62	237.00	13.7	11,553	0.12%	大買/
2024/04/19	195.9	255.92	187.8	256.10	257.00	8.1	11,886	0.07%	大買/大賣/
2024/04/18	323.7	269.32	319	267.35	261.00	4.8	12,046	0.04%	大買/大賣/
2024/04/17	330.2	265.81	321	266.29	268.50	9.2	12,363	0.07%	大買/大賣/
2024/04/16	241.5	252.81	241	251.54	253.00	0.5	12,310	0.00%	大買/大賣/
2024/04/15	76.4	244.72	68.9	244.84	243.00	7.6	12,558	0.06%
2024/04/12	96.1	254.43	83.9	254.70	252.00	12.3	12,774	0.10%
2024/04/11	117	262.59	123.2	261.09	255.00	-6.2	12,823	-0.05%	大買/大賣/
2024/04/10	131.3	274.72	116.1	273.57	270.50	15.2	12,714	0.12%	大買/大賣/
2024/04/09	155.6	282.97	144.8	281.77	278.00	10.8	12,673	0.09%	大買/大賣/
2024/04/08	192.6	293.22	159.2	290.20	289.00	33.4	12,609	0.26%	大買/大賣/
2024/04/03	417.6	301.87	404.9	301.91	293.50	12.7	12,575	0.10%	大買/大賣/
2024/04/02	335	290.35	378.9	290.58	295.50	-43.9	12,505	-0.35%	大買/大賣/
2024/04/01	342.3	285.11	304	282.84	282.00	38.3	12,350	0.31%	大買/大賣/
2024/03/29	378.3	267.94	392.2	269.54	272.50	-13.9	12,138	-0.11%	大買/大賣/
2024/03/28	102.8	255.02	144.4	253.68	255.00	-41.5	11,912	-0.35%	大買/大賣/
2024/03/27	65	248.41	62.2	249.08	250.00	2.9	11,825	0.02%
2024/03/26	109.1	257.16	105.1	256.16	253.50	4	11,809	0.03%	大買/大賣/
2024/03/25	117.3	260.20	123.4	259.91	262.00	-6.1	11,773	-0.05%	大買/大賣/
2024/03/22	109.5	249.39	116.1	249.63	254.00	-6.5	11,712	-0.06%	大買/大賣/
2024/03/21	168.3	261.19	125.8	260.21	258.50	42.5	11,706	0.36%	大買/大賣/
2024/03/20	240	261.95	261.1	262.37	260.00	-21.1	11,673	-0.18%	大買/大賣/
2024/03/19	386.5	256.71	301.8	253.27	252.00	84.7	11,532	0.73%	大買/大賣/
2024/03/18	64.3	241.51	88.9	241.06	252.00	-24.6	11,418	-0.22%
2024/03/15	138.1	229.56	148.5	228.67	229.50	-10.4	11,500	-0.09%	大買/大賣/
2024/03/14	284.6	235.21	288.6	233.12	235.50	-4	11,543	-0.03%	大買/大賣/
2024/03/13	145	239.72	119.1	235.46	231.00	26	11,489	0.23%	大買/大賣/
2024/03/12	152.6	253.20	143.9	253.71	256.50	8.7	11,412	0.08%	大買/大賣/
2024/03/11	167.8	260.93	157.8	258.15	249.50	10	11,342	0.09%	大買/大賣/
2024/03/08	228.4	266.34	242.3	266.03	269.50	-13.9	11,229	-0.12%	大買/大賣/
2024/03/07	213.4	282.34	186.3	280.45	265.50	27.1	11,067	0.25%	大買/大賣/
2024/03/06	220.3	303.42	151.5	302.38	293.50	68.9	10,839	0.64%	大買/大賣/
2024/03/05	201.1	300.16	194.9	301.18	300.00	6.2	10,782	0.06%	大買/大賣/
2024/03/04	156.5	324.15	130.8	320.35	317.50	25.6	10,683	0.24%	大買/大賣/
2024/03/01	234.2	337.08	190.6	335.23	334.00	43.6	10,644	0.41%	大買/大賣/
2024/02/29	272.1	327.15	268.9	328.55	336.00	3.2	10,582	0.03%	大買/大賣/
2024/02/27	49.5	316.03	23.6	319.11	315.50	25.8	10,413	0.25%
2024/02/26	35	305.66	53.2	308.28	316.00	-18.3	10,355	-0.18%
2024/02/23	4.4	288.09	22.7	289.75	287.50	-18.3	10,291	-0.18%
2024/02/22	25.3	276.77	33.2	279.21	283.50	-7.9	10,279	-0.08%
2024/02/21	22.2	276.34	30.9	276.73	277.00	-8.6	10,244	-0.08%
2024/02/20	44.7	279.98	41.7	286.03	285.00	3	10,195	0.03%
2024/02/19	28.9	294.62	20	297.58	288.00	9	10,110	0.09%
2024/02/16	39.8	299.21	39.9	296.57	304.00	-0.1	10,049	0.00%
2024/02/15	20.1	273.06	72.4	267.42	276.50	-52.3	9,974	-0.52%
2024/02/05	61	254.17	59.7	253.22	251.50	1.3	9,887	0.01%
2024/02/02	39.7	278.20	57.5	277.42	279.00	-17.8	9,790	-0.18%
2024/02/01	91.7	275.08	47.1	271.35	269.50	44.6	9,716	0.46%
2024/01/31	915.1	260.63	884.9	263.12	272.00	30.2	9,611	0.31%	大買/大賣/
2024/01/30	761.5	236.60	704.4	237.64	248.00	57.1	8,973	0.64%	大買/大賣/
2024/01/29	634.6	216.21	665.1	218.03	226.00	-30.5	8,459	-0.36%	大買/大賣/
2024/01/26	569	201.50	600.5	200.70	205.50	-31.5	8,007	-0.39%	大買/大賣/
2024/01/25	387	192.72	390.7	193.41	194.00	-3.7	7,572	-0.05%	大買/大賣/
2024/01/24	541	189.70	533.4	189.20	192.00	7.6	7,299	0.10%	大買/大賣/
2024/01/23	371.1	183.57	370.8	183.51	183.00	0.3	6,975	0.00%	大買/大賣/
2024/01/22	238.8	172.61	240.4	173.25	175.00	-1.5	6,691	-0.02%	大買/大賣/
2024/01/19	339.3	173.50	325.2	173.79	174.00	14.1	6,479	0.22%	大買/大賣/
2024/01/18	738.2	178.95	714.9	178.51	179.50	23.4	6,208	0.38%	大買/大賣/
2024/01/17	662.5	174.00	693.9	174.12	176.00	-31.4	5,804	-0.54%	大買/大賣/
2024/01/16	10	162.50	47.3	162.50	162.50	-37.3	5,332	-0.70%
2024/01/12	623.9	154.02	579.6	153.55	148.00	44.3	5,285	0.84%	大買/大賣/
2024/01/11	298.2	146.54	300.5	146.60	148.00	-2.3	4,877	-0.05%	大買/大賣/
2024/01/10	687.2	143.22	736.9	144.11	147.50	-49.7	4,590	-1.08%	大買/大賣/
2024/01/09	209.3	138.00	168.1	137.42	135.00	41.2	4,085	1.01%	大買/大賣/
2024/01/08	626	141.91	570.2	141.33	140.50	55.8	3,916	1.42%	大買/大賣/
2024/01/05	264.1	136.50	334.4	138.64	142.00	-70.3	3,495	-2.01%	大買/大賣/
2024/01/04	95.6	127.44	175.9	127.47	129.50	-80.3	3,217	-2.50%	大賣/
2024/01/03	24.1	120.94	38	121.76	121.50	-13.9	3,095	-0.45%
2024/01/02	35.1	120.91	32	121.69	123.00	3.1	3,069	0.10%
2023/12/29	72.9	118.27	68.2	118.66	119.50	4.7	3,037	0.15%
2023/12/28	159.8	122.96	103.6	122.63	122.00	56.2	2,986	1.88%	大買/大賣/
2023/12/27	285.6	131.09	277.3	131.56	128.50	8.3	2,876	0.29%	大買/大賣/
2023/12/26	185.8	129.70	144	129.39	127.50	41.8	2,657	1.57%	大買/大賣/
2023/12/25	53	127.26	36.3	126.16	125.00	16.7	2,529	0.66%
2023/12/22	82.6	128.62	118.1	128.19	129.00	-35.5	2,485	-1.43%	大賣/
2023/12/21	30	121.48	22	121.80	121.50	8	2,369	0.34%
2023/12/20	78.3	124.23	77.1	124.13	122.50	1.1	2,329	0.05%
2023/12/19	91.7	120.34	79.9	120.65	121.50	11.8	2,276	0.52%
2023/12/18	38.6	126.11	60.1	126.68	126.00	-21.4	2,191	-0.98%
2023/12/15	140.4	128.67	110.3	127.89	124.50	30.1	2,131	1.41%	大買/大賣/
2023/12/14	90.3	128.86	73.8	128.28	128.50	16.5	2,025	0.82%
2023/12/13	84.4	131.85	54.7	131.08	130.00	29.7	1,942	1.53%
2023/12/12	177.3	131.98	178.7	132.37	135.50	-1.4	1,844	-0.08%	大買/大賣/
2023/12/11	235.5	126.74	218.8	127.19	130.50	16.7	1,665	1.00%	大買/大賣/
2023/12/08	143.1	121.41	240.1	122.89	124.50	-96.9	1,450	-6.68%	大買/大賣/
2023/12/07	194.8	117.35	145.3	115.01	113.50	49.5	1,292	3.83%	大買/大賣/
2023/12/06	21.5	111.30	66.3	112.87	116.00	-44.8	1,123	-3.98%
2023/12/05	33.9	106.40	36.1	106.21	105.50	-2.2	1,052	-0.21%
2023/12/04	32.1	109.67	33.2	110.87	109.00	-1.1	1,014	-0.11%
2023/12/01	45.3	111.12	49.3	111.30	109.00	-4.1	977	-0.42%
2023/11/30	36.5	109.47	25.3	109.13	109.00	11.2	929	1.21%
2023/11/29	164.1	113.05	150.6	111.77	112.00	13.4	891	1.50%	大買/大賣/
2023/11/28	189.1	106.73	156.8	107.35	108.00	32.3	759	4.25%	大買/大賣/
2023/11/27	68.2	102.93	55.3	103.36	101.50	12.9	624	2.07%
2023/11/24	69.3	101.17	80.2	100.64	101.50	-11	520	-2.10%
2023/11/22	10.3	91.85	15.4	92.41	92.60	-5.1	347	-1.46%
2023/11/21	6.2	91.22	8.3	91.05	89.50	-2.1	330	-0.63%
2023/11/20	39.7	91.99	23.1	91.98	90.60	16.6	323	5.12%
2023/11/17	22.1	87.63	36	87.89	90.60	-13.9	294	-4.72%
2023/11/16	0	0.00	1	84.50	84.60	-1	270	-0.37%
2023/11/15	2	84.00	5.1	83.94	84.00	-3.1	269	-1.13%
2023/11/14	1	82.80	1	82.90	83.00	0	268	0.00%
2023/11/13	4	83.25	1	85.00	82.40	3	271	1.11%
2023/11/10	2	83.95	0	0.00	83.80	2	272	0.73%
2023/11/09	4.2	84.77	5	84.24	84.40	-0.8	275	-0.31%
2023/11/08	0	0.00	9	86.88	87.00	-9	278	-3.23%
2023/11/07	6	87.50	5	86.74	86.40	1	290	0.34%
2023/11/06	2	86.30	22	86.11	86.50	-20	307	-6.49%
2023/11/03	4.1	85.08	2	84.85	84.50	2.1	302	0.68%
2023/11/02	1	86.20	2	87.05	86.10	-1	299	-0.33%
2023/11/01	3	85.77	3.2	86.64	86.00	-0.2	297	-0.06%
2023/10/31	4.1	87.36	12	87.46	86.30	-8	301	-2.64%
2023/10/30	39	89.77	26.1	89.31	89.10	12.9	307	4.21%
2023/10/27	40	86.41	3	86.80	86.40	37	276	13.38%
2023/10/26	3	86.10	1	83.81	83.30	2	261	0.76%
2023/10/25	1	84.00	2	84.40	84.10	-1	254	-0.39%
2023/10/24	0	84.00	1	84.60	84.50	-1	257	-0.39%
2023/10/23	1	85.49	0.1	82.91	83.20	0.9	261	0.35%
2023/10/20	0	0.00	2	81.95	82.50	-2	264	-0.76%
2023/10/19	0	81.90	0	0.00	82.00	0	267	0.00%
2023/10/17	3.1	83.61	0	0.00	82.70	3.1	282	1.11%
2023/10/16	0.1	84.30	0	0.00	84.30	0.1	311	0.02%
2023/10/13	0	0.00	6	84.50	84.50	-6	336	-1.79%
2023/10/12	0	83.80	0	0.00	84.50	0	376	0.00%
2023/10/11	2	82.90	0	82.90	83.30	2	392	0.50%
2023/10/06	1	81.50	1	82.00	82.00	0	401	0.00%
2023/10/05	0	82.80	1	81.40	82.00	-1	411	-0.24%
2023/10/04	2	79.06	1	79.30	80.50	1	427	0.24%
2023/10/03	5	80.88	1	80.80	80.80	4	437	0.92%
2023/10/02	2	83.30	1	83.90	82.90	1	461	0.22%
2023/09/28	0	84.25	0	0.00	83.40	0	472	0.00%
2023/09/27	3	82.67	0	85.00	82.20	3	493	0.61%
2023/09/26	0	84.10	0	0.00	84.90	0	507	0.00%
2023/09/25	0	84.40	0	0.00	84.50	0	520	0.00%
2023/09/21	0.1	84.10	2	83.40	83.60	-1.9	559	-0.34%
2023/09/20	0.1	84.70	2	84.35	84.30	-1.9	567	-0.34%
2023/09/19	2	86.31	0	0.00	85.80	2	579	0.35%
2023/09/18	0.1	87.01	1	88.50	86.80	-0.9	596	-0.15%
2023/09/15	2	87.30	2	87.25	87.00	0	636	0.00%
2023/09/14	1.1	87.01	13	87.15	87.30	-11.9	699	-1.70%
2023/09/13	0	0.00	1	85.10	85.30	-1	741	-0.13%
2023/09/11	4.1	86.80	1	85.70	84.20	3	759	0.40%
2023/09/08	2	85.50	2	85.45	85.20	0	768	0.00%
2023/09/07	7	84.00	0	0.00	83.90	7	769	0.91%
2023/09/06	0.2	84.72	1.2	84.46	85.50	-1	773	-0.13%
2023/09/05	3	84.73	0	0.00	83.90	3	782	0.38%
2023/09/04	0	0.00	1	84.08	85.00	-1	802	-0.13%
2023/09/01	1.1	83.31	1	83.80	82.60	0.1	803	0.01%
2023/08/31	2	81.50	2	82.15	82.00	0	801	0.00%
2023/08/30	2	82.70	2	82.70	81.00	0	802	0.00%
2023/08/29	1	81.30	5	80.96	81.00	-4	801	-0.50%
2023/08/28	0	78.72	0	0.00	78.70	0	799	0.00%
2023/08/25	1.1	79.91	0	0.00	79.90	1.1	797	0.14%
2023/08/24	1.1	80.54	2	80.45	80.30	-0.9	795	-0.11%
2023/08/23	3	81.20	0	0.00	80.80	3	793	0.38%
2023/08/22	1	81.32	2	81.65	81.20	-1	791	-0.12%
2023/08/21	1	83.20	1	83.70	82.80	0	789	0.00%
2023/08/18	2	83.95	0	0.00	83.40	2	790	0.26%
2023/08/17	0	0.00	2	84.10	84.20	-2	788	-0.26%
2023/08/16	2	81.64	1	80.02	82.30	1	784	0.13%
2023/08/15	1.2	82.82	0	0.00	81.80	1.2	781	0.16%
2023/08/14	8.1	83.24	6	82.35	82.90	2.1	777	0.27%
2023/08/11	7	87.30	6	87.22	87.00	1	771	0.13%
2023/08/10	17.5	94.80	41.9	90.60	90.00	-24.4	756	-3.22%
2023/08/08	2	102.50	2	100.75	100.00	0	738	0.00%
2023/08/07	11	100.86	1	101.00	103.00	10	738	1.35%
2023/08/04	6	97.47	17	97.20	99.90	-11	733	-1.50%
2023/08/02	12	101.85	10.1	100.70	99.10	1.9	726	0.26%
2023/08/01	10	102.25	0	0.00	101.50	10	709	1.41%
2023/07/31	2	104.00	1.3	103.60	103.00	0.8	708	0.11%
2023/07/28	1.3	103.10	2	103.25	103.00	-0.8	703	-0.11%
2023/07/27	1	102.00	0	103.00	102.00	1	699	0.14%
2023/07/26	6	103.58	5	104.50	103.50	1	695	0.14%
2023/07/25	2	103.00	3	102.17	104.50	-1	690	-0.14%
2023/07/24	1.2	101.46	0	0.00	102.00	1.2	687	0.18%
2023/07/21	6.3	102.21	9	103.12	102.00	-2.7	684	-0.40%
2023/07/20	2	102.00	2	102.75	101.00	0	676	0.00%
2023/07/19	21.2	103.58	18.3	104.20	102.00	2.8	670	0.42%
2023/07/18	19.6	113.43	21.2	112.79	109.00	-1.6	643	-0.25%
2023/07/17	55.3	113.76	35.5	115.12	117.00	19.7	619	3.18%
2023/07/14	8.1	110.62	3.1	110.65	111.50	5	582	0.86%
2023/07/13	7	110.43	9.3	109.75	108.00	-2.3	569	-0.41%
2023/07/12	3.4	108.76	7.1	108.87	108.50	-3.7	559	-0.66%
2023/07/11	4.3	109.46	14.2	109.89	106.50	-9.9	551	-1.80%
2023/07/10	2.1	111.95	15.1	110.90	111.00	-13	537	-2.41%
2023/07/07	17.7	111.67	20.2	110.89	112.00	-2.6	531	-0.48%
2023/07/06	7.2	108.34	2.3	108.31	109.50	4.8	508	0.95%
2023/07/05	18.2	108.83	7.1	109.14	107.50	11.1	498	2.22%
2023/07/04	12	108.21	5	107.69	108.50	7	480	1.46%
2023/07/03	11.3	106.73	16	107.97	108.00	-4.8	468	-1.02%
2023/06/30	5	103.60	3.2	104.75	107.00	1.8	468	0.39%
2023/06/29	31.3	106.89	29	105.50	102.50	2.3	473	0.48%
2023/06/28	4	103.12	8.1	101.94	102.50	-4	448	-0.90%
2023/06/27	6.1	103.88	13.1	103.85	101.50	-7	446	-1.58%
2023/06/26	3	102.84	14.5	102.93	103.50	-11.5	438	-2.62%
2023/06/21	68.5	107.74	58.4	106.67	106.00	10.1	433	2.32%
2023/06/20	40.9	102.18	28.6	103.07	108.50	12.3	403	3.04%
2023/06/19	47	99.23	55	99.67	100.50	-8	366	-2.18%
2023/06/16	4	90.35	2	91.85	91.60	2	370	0.54%
2023/06/15	0	92.10	9.2	92.01	91.10	-9.2	384	-2.39%
2023/06/14	1	91.80	3.1	91.14	90.20	-2.1	375	-0.55%
2023/06/13	3	89.43	2	89.00	88.70	1	366	0.27%
2023/06/12	6	90.12	1	90.20	90.20	5	365	1.37%
2023/06/09	15	90.47	14	89.19	89.20	1	361	0.29%
2023/06/08	10	89.37	3.5	88.86	90.20	6.5	357	1.82%
2023/06/07	0.1	85.99	0	0.00	85.30	0.1	338	0.02%
2023/06/06	0	85.54	0	85.00	85.30	0	341	-0.01%
2023/06/05	0.1	85.70	0	85.60	85.70	0.1	343	0.02%
2023/06/01	0	0.00	0.1	85.50	85.50	-0.1	351	-0.03%
2023/05/31	0	0.00	3	86.00	85.60	-3	355	-0.84%
2023/05/30	0	86.20	1	86.00	86.00	-1	358	-0.28%
2023/05/29	0.1	85.20	0	0.00	86.00	0.1	362	0.01%
2023/05/26	0.1	84.30	1	84.50	84.50	-0.9	366	-0.26%
2023/05/25	0	85.20	0	0.00	84.70	0	370	0.01%
2023/05/24	0.8	85.28	0	0.00	84.80	0.8	375	0.22%
2023/05/22	0	84.70	0	0.00	84.80	0	385	0.00%
2023/05/19	1	85.10	1.1	85.27	84.00	-0.1	391	-0.01%
2023/05/18	0	86.40	2	85.60	86.00	-2	393	-0.51%
2023/05/17	0	0.00	1	86.50	85.80	-1	397	-0.25%
2023/05/16	0	0.00	0.1	84.80	85.20	-0.1	402	-0.02%
2023/05/15	1	84.19	1	81.70	84.40	0	410	0.01%
2023/05/12	0	83.00	0	0.00	82.00	0	414	0.00%
2023/05/11	0.1	80.96	0	0.00	80.30	0.1	427	0.03%
2023/05/09	0	0.00	0.9	83.00	83.20	-0.9	440	-0.21%
2023/05/05	0	0.00	1.3	83.44	83.50	-1.3	442	-0.28%
2023/05/04	0.1	83.70	2	83.90	83.70	-1.9	452	-0.42%
2023/05/03	0	83.20	0	84.60	84.40	0	462	0.00%
2023/05/02	0	84.80	2	83.90	83.60	-2	462	-0.43%
2023/04/28	0	0.00	5.3	84.54	85.10	-5.3	465	-1.13%
2023/04/27	1	83.70	2	83.15	83.70	-1	463	-0.22%
2023/04/26	1	80.80	1	81.10	81.20	0	461	0.00%
2023/04/25	1	80.82	0.1	82.80	81.00	0.9	460	0.20%
2023/04/24	4	83.45	6	83.77	83.70	-2	457	-0.44%
2023/04/21	1	81.72	0	82.47	81.80	1	455	0.22%
2023/04/20	1.2	84.01	0	84.65	83.50	1.2	452	0.26%
2023/04/19	3.2	85.69	2	85.16	85.00	1.2	451	0.26%
2023/04/18	3.1	87.38	0	0.00	86.30	3.1	448	0.68%
2023/04/17	1	88.08	0	96.20	88.00	1	444	0.22%
2023/04/14	4.2	88.89	2	87.50	87.50	2.2	445	0.50%
2023/04/13	3.3	88.93	0	0.00	89.00	3.3	441	0.75%
2023/04/12	6.1	89.06	4.7	88.74	90.60	1.3	437	0.30%
2023/04/11	4	86.25	3	86.83	87.70	1	430	0.24%
2023/04/10	1	87.01	6	86.83	86.70	-5	424	-1.17%
2023/04/07	0	87.93	1	87.90	86.80	-1	423	-0.23%
2023/04/06	2.1	86.81	2.3	88.37	87.50	-0.2	420	-0.05%
2023/03/31	27.5	88.93	17	88.31	87.90	10.5	415	2.52%
2023/03/30	6.1	89.27	14.8	87.30	89.50	-8.7	403	-2.15%
2023/03/29	8.1	85.50	1	85.60	85.00	7.1	386	1.85%
2023/03/28	10.1	86.44	5.6	86.70	85.50	4.5	383	1.18%
2023/03/27	3.2	89.42	3	89.97	88.80	0.2	376	0.05%
2023/03/24	14.1	91.56	5.4	90.00	89.90	8.7	373	2.33%
2023/03/23	7	93.68	9	92.82	92.80	-2	359	-0.55%
2023/03/22	26	93.47	24.2	92.74	93.00	1.8	352	0.52%
2023/03/21	37.2	93.57	42.1	93.09	90.70	-5	324	-1.53%
2023/03/20	16.2	85.30	11.4	86.64	88.40	4.8	276	1.75%
2023/03/17	1	79.50	2	80.40	80.40	-1	255	-0.39%
2023/03/16	0	78.75	0	0.00	78.50	0	252	0.01%
2023/03/15	0	79.77	2	79.10	79.10	-2	252	-0.79%
2023/03/14	0	79.95	0	0.00	79.50	0	253	0.01%
2023/03/13	2	80.08	4.4	80.42	80.20	-2.3	252	-0.92%
2023/03/10	0.1	79.44	1	78.90	79.30	-0.9	249	-0.38%
2023/03/09	0	80.00	1	79.70	80.10	-1	247	-0.40%
2023/03/08	5	79.36	5	79.12	79.40	0	244	0.01%
2023/03/07	15.1	78.12	13	79.42	79.70	2.1	240	0.86%
2023/03/06	1.1	80.78	1	80.60	80.50	0.1	230	0.05%
2023/03/03	4	80.40	5	79.78	80.40	-1	228	-0.44%
2023/03/02	5.2	79.99	4	80.38	79.90	1.2	224	0.55%
2023/03/01	0	79.34	0	0.00	79.80	0	221	0.01%
2023/02/24	5.3	78.54	5	79.50	79.20	0.3	218	0.14%
2023/02/23	1	80.29	0	0.00	79.40	1	213	0.48%
2023/02/22	0	79.35	1	79.40	79.10	-1	210	-0.46%
2023/02/21	0.2	79.34	3.1	78.83	79.40	-3	207	-1.43%
2023/02/20	1	79.60	1	78.90	79.40	0	203	0.01%
2023/02/17	5	79.60	7	79.14	79.60	-2	198	-1.00%
2023/02/16	1.1	78.40	2	78.36	78.20	-0.9	192	-0.47%
2023/02/15	33.1	78.88	33.1	77.47	77.30	0.1	190	0.04%
2023/02/14	11	79.23	4	78.13	77.80	7	186	3.76%
2023/02/13	3	78.63	1	79.00	78.40	2	177	1.13%
2023/02/10	5.2	75.18	1	75.40	74.80	4.2	167	2.53%
2023/02/09	5.2	77.33	11	77.58	77.00	-5.8	160	-3.64%
2023/02/08	25.2	76.04	16	76.05	76.10	9.2	147	6.21%
2023/02/07	0.3	70.03	0	0.00	71.30	0.3	135	0.21%
2023/02/06	3.1	70.61	0	0.00	70.80	3.1	135	2.30%
2023/02/03	3	71.13	2	70.15	70.70	1	136	0.77%
2023/02/02	8.1	71.00	7	71.50	70.60	1	132	0.79%
2023/02/01	4.1	67.52	6	68.10	69.20	-1.9	122	-1.52%
2023/01/31	0	0.00	0	65.90	65.50	0	114	-0.02%
2023/01/30	2	64.60	8	64.25	65.20	-6	115	-5.19%
2023/01/17	1	63.10	1	63.10	63.10	0	113	0.00%
2023/01/16	5	63.02	0	0.00	62.80	5	115	4.33%
2023/01/13	0	0.00	0.2	63.82	63.10	-0.2	119	-0.16%
2023/01/12	0	64.10	0	64.00	63.80	0	120	0.01%
2023/01/10	1	64.12	1	64.20	64.50	0	120	0.01%
2023/01/09	0	64.60	2	63.60	64.20	-2	121	-1.61%
2023/01/06	0	63.30	0	0.00	63.10	0	122	0.02%
2023/01/05	1	63.70	0	0.00	63.10	1	126	0.79%
2023/01/04	0	62.00	7.1	63.15	63.40	-7.1	127	-5.59%
2023/01/03	0	0.00	7	60.80	60.80	-7	124	-5.62%
2022/12/30	2	61.00	1	60.80	60.50	1	124	0.83%
2022/12/29	0	62.50	0	0.00	61.00	0	124	0.00%
2022/12/28	1	61.11	0	0.00	61.00	1	124	0.81%
2022/12/27	1	63.04	1	63.30	62.60	0	123	0.01%
2022/12/26	0	64.00	0	0.00	62.80	0	124	0.01%
2022/12/22	0	63.00	0.1	62.83	62.40	-0.1	129	-0.06%
2022/12/21	0	63.00	0	0.00	62.00	0	132	0.01%
2022/12/20	1	61.30	0	0.00	61.60	1	133	0.75%
2022/12/19	0	0.00	2	63.55	63.00	-2	135	-1.48%
2022/12/15	1.5	66.08	0	0.00	65.10	1.5	136	1.11%
2022/12/14	0.1	66.00	0	0.00	64.70	0.1	136	0.07%
2022/12/13	0	66.70	0	64.80	64.30	0	133	0.01%
2022/12/12	0.2	66.90	0	0.00	63.80	0.2	133	0.18%
2022/12/09	1	64.03	0	0.00	63.70	1	133	0.78%
2022/12/08	0	65.20	0	0.00	64.10	0	133	0.01%
2022/12/07	1	63.11	0	65.30	63.80	1	134	0.72%
2022/12/06	2	66.30	0	0.00	65.00	2	132	1.51%
2022/12/05	0.1	67.94	0.1	68.00	67.60	0.1	129	0.05%
2022/12/02	0.1	66.69	1	65.90	66.80	-0.9	129	-0.70%
2022/12/01	1	65.61	1.2	65.70	65.70	-0.2	129	-0.12%
2022/11/30	0.2	65.50	0.1	65.50	65.10	0.1	131	0.09%
2022/11/29	0	0.00	1.5	63.67	63.40	-1.5	132	-1.16%
2022/11/28	0	63.34	0	0.00	63.70	0	133	0.02%
2022/11/25	1	63.51	0	0.00	63.60	1	134	0.76%
2022/11/24	0.3	63.48	0	63.50	63.90	0.3	136	0.20%
2022/11/23	0	63.09	0	0.00	62.10	0	135	0.02%
2022/11/22	0.6	63.04	0	0.00	61.40	0.6	136	0.44%
2022/11/21	0	64.00	0	0.00	63.00	0	138	0.00%
2022/11/18	0	64.87	0	0.00	64.10	0	139	0.02%
2022/11/17	0	63.74	0	63.00	64.00	0	139	0.01%
2022/11/16	0	64.05	0	0.00	63.50	0	140	0.03%
2022/11/15	1	62.82	0	63.40	62.80	1	144	0.71%
2022/11/14	0	63.00	1	62.50	62.60	-1	152	-0.65%
2022/11/11	0	63.50	1.1	63.32	62.80	-1.1	161	-0.67%
2022/11/10	0.1	62.40	0	0.00	62.50	0.1	160	0.06%
2022/11/09	1.1	62.71	1	63.10	63.10	0	162	0.03%
2022/11/07	0	64.60	1	60.00	60.20	-1	163	-0.61%
2022/11/04	2	59.40	0	0.00	59.40	2	165	1.21%
2022/11/03	1	60.89	1	60.40	59.50	0	166	0.02%
2022/11/02	3	59.27	1	59.50	59.50	2	165	1.21%
2022/11/01	0	57.97	1	57.10	57.70	-1	164	-0.59%
2022/10/28	0	56.10	0	0.00	55.00	0	165	0.00%
2022/10/27	0	0.00	0	57.00	56.40	0	167	-0.01%
2022/10/26	1	55.00	8.1	55.37	55.00	-7.1	168	-4.23%
2022/10/25	0	57.11	0	0.00	55.90	0	166	0.01%
2022/10/24	1	57.41	1	57.70	57.00	0	165	0.01%
2022/10/21	0.2	57.22	0	57.12	56.20	0.2	163	0.11%
2022/10/20	1.1	58.86	0	0.00	58.80	1.1	160	0.65%
2022/10/18	0	61.32	0	0.00	61.20	0	163	0.01%
2022/10/17	1	58.80	0	60.50	61.10	1	167	0.57%
2022/10/14	0	62.40	2	60.90	60.90	-2	166	-1.19%
2022/10/13	0.2	61.88	0.3	63.87	59.70	-0.1	166	-0.06%
2022/10/12	0	65.00	0	0.00	63.80	0	164	0.00%
2022/10/11	0	66.00	2	65.90	64.70	-2	165	-1.20%
2022/10/07	0	68.82	1	67.70	68.10	-1	167	-0.59%
2022/10/06	1	67.90	0	0.00	68.00	1	173	0.58%
2022/10/05	0	68.57	0	0.00	68.20	0	181	0.01%
2022/10/04	1	67.42	0	0.00	67.70	1	186	0.55%
2022/09/30	0	64.20	0	0.00	65.70	0	192	0.01%
2022/09/29	1	64.60	2	65.30	65.10	-1	193	-0.52%
2022/09/28	0.2	66.21	5	65.20	64.00	-4.8	193	-2.46%
2022/09/27	1	68.71	0	0.00	68.50	1	191	0.54%
2022/09/26	0.3	70.08	0	0.00	68.50	0.3	193	0.14%
2022/09/23	1	72.62	0	73.72	72.60	1	197	0.50%
2022/09/22	1.1	74.23	0.1	75.20	74.20	1	199	0.50%
2022/09/21	0	75.10	1	74.50	74.70	-1	200	-0.50%
2022/09/20	0	76.13	0	0.00	75.10	0	201	0.00%
2022/09/19	0	77.90	0	0.00	75.60	0	203	0.01%
2022/09/16	0	78.36	0	0.00	77.10	0	204	0.01%
2022/09/15	0	78.90	0	0.00	77.30	0	209	0.00%
2022/09/14	0.1	77.68	1	76.50	77.10	-0.9	217	-0.43%
2022/09/13	0	78.34	0	85.80	77.60	0	220	0.01%
2022/09/12	5	76.78	0	0.00	78.00	5	230	2.17%
2022/09/08	0.3	76.55	0	0.00	75.90	0.3	238	0.12%
2022/09/07	1	74.14	1	74.30	74.70	0	241	0.02%
2022/09/06	2	75.70	0	77.03	75.10	2	241	0.82%
2022/09/05	1	77.94	0	0.00	78.00	1	239	0.43%
2022/09/02	0	80.90	2	80.10	80.00	-2	241	-0.83%
2022/09/01	0.1	80.36	0	0.00	80.00	0.1	245	0.05%
2022/08/31	0	81.30	0	0.00	80.60	0	246	0.01%
2022/08/30	0	80.00	0	0.00	79.90	0	247	0.01%
2022/08/29	0	80.32	0	0.00	79.10	0	248	0.01%
2022/08/26	0.3	80.88	1	80.10	80.30	-0.8	249	-0.30%
2022/08/25	1	79.80	0	0.00	79.90	1	247	0.41%
2022/08/23	0	79.60	0	0.00	79.20	0	249	0.00%
2022/08/22	1.1	80.59	1	79.80	79.60	0.1	250	0.04%
2022/08/19	3.2	79.29	2	79.20	79.80	1.2	248	0.46%
2022/08/18	2.1	80.72	1.3	80.54	81.00	0.8	242	0.34%
2022/08/17	0.1	85.00	0	85.00	84.60	0.1	235	0.02%
2022/08/16	0	84.50	0	0.00	84.00	0	238	0.01%
2022/08/15	1	83.90	0	0.00	84.00	1	251	0.41%
2022/08/12	0	83.90	2	82.20	83.90	-2	252	-0.79%
2022/08/11	1	81.90	0	0.00	82.10	1	253	0.39%
2022/08/09	0	82.00	0	0.00	81.60	0	258	0.00%
2022/08/08	0	81.82	2	82.30	81.30	-2	267	-0.75%
2022/08/05	0	82.09	0	0.00	81.90	0	278	0.01%
2022/08/04	0	80.57	1	80.00	80.30	-1	281	-0.35%
2022/08/02	0	80.96	1	81.00	79.10	-1	285	-0.34%
2022/08/01	0	81.30	0	0.00	81.90	0	288	0.00%
2022/07/27	0	0.00	3	80.23	80.60	-3	301	-0.99%
2022/07/26	0.4	81.33	0	0.00	80.60	0.4	302	0.12%
2022/07/22	0.2	84.33	1	83.60	83.00	-0.8	309	-0.26%
2022/07/21	0.2	81.81	0	0.00	81.80	0.2	311	0.06%
2022/07/20	0.3	80.90	2	80.70	80.80	-1.8	315	-0.55%
2022/07/19	2	79.20	1	79.50	79.20	1	323	0.31%
2022/07/18	1	80.00	2	80.05	80.10	-1	330	-0.30%
2022/07/15	3	79.40	1	78.10	79.20	2	338	0.59%
2022/07/14	3	76.57	2	76.45	78.50	1	343	0.29%
2022/07/13	1	86.50	2	86.15	85.90	-1	340	-0.29%
2022/07/12	4.1	84.81	1.9	85.75	84.00	2.2	340	0.63%
2022/07/11	1	88.21	0	0.00	87.90	1	360	0.28%
2022/07/08	0.1	89.50	4	89.35	89.60	-3.9	370	-1.06%
2022/07/07	0	0.00	3	87.00	87.00	-3	376	-0.80%
2022/07/06	3	85.67	0	0.00	84.50	3	390	0.77%
2022/07/05	1.3	86.66	0.1	87.80	87.10	1.2	426	0.28%
2022/07/04	3	85.77	1	86.40	86.20	2	451	0.44%
2022/07/01	0.2	89.14	1	85.50	85.00	-0.8	467	-0.16%
2022/06/30	0	91.00	0	0.00	90.00	0	516	0.00%
2022/06/28	0	93.38	0	0.00	92.10	0	672	0.00%
2022/06/27	0.1	93.27	0	0.00	93.70	0.1	671	0.02%
2022/06/24	0	93.00	0	0.00	90.60	0	670	0.00%
2022/06/23	1	89.95	0.1	90.94	90.80	0.9	672	0.14%
2022/06/22	0.2	92.74	3	91.03	90.10	-2.8	674	-0.41%
2022/06/21	2.1	93.66	2	94.15	93.90	0	673	0.01%
2022/06/20	6	96.35	2.2	96.76	92.80	3.9	685	0.56%
2022/06/17	2	98.80	3	99.04	99.10	-1	677	-0.15%
2022/06/16	1	101.52	1	100.50	100.50	0	673	0.00%
2022/06/15	0	104.17	1	103.50	103.00	-1	671	-0.15%
2022/06/14	1	102.01	1	103.00	103.50	0	673	0.00%
2022/06/13	1	104.02	0	0.00	103.50	1	675	0.15%
2022/06/10	2	108.25	2.1	107.77	107.00	-0.1	674	-0.02%
2022/06/09	1	106.00	0.9	105.93	105.50	0.1	670	0.01%
2022/06/08	0	106.96	0	107.00	106.00	0	670	0.00%
2022/06/07	1	108.00	1	106.50	107.50	0	672	0.00%
2022/06/06	2	105.75	0	0.00	106.50	2	679	0.29%
2022/06/02	1	106.02	2	106.00	105.50	-1	684	-0.14%
2022/06/01	0	107.00	0	106.50	107.00	0	687	0.00%
2022/05/31	1	105.01	0	0.00	106.00	1	686	0.15%
2022/05/30	0	105.50	1.1	105.95	106.00	-1.1	686	-0.16%
2022/05/27	0	104.00	2	104.00	103.00	-2	682	-0.29%
2022/05/26	2.3	103.06	0	0.00	103.50	2.3	680	0.33%
2022/05/25	6.1	101.84	10	101.30	101.50	-3.9	677	-0.58%
2022/05/24	2.1	102.27	14	102.61	101.00	-11.9	684	-1.74%
2022/05/23	4.1	106.18	2	103.50	102.50	2.1	681	0.31%
2022/05/20	1	109.00	0	0.00	108.00	1	668	0.15%
2022/05/19	0	110.50	0	0.00	109.00	0	666	0.00%
2022/05/18	6	111.09	0	111.50	111.50	6	663	0.91%
2022/05/17	0.2	111.17	1	110.50	110.50	-0.9	666	-0.13%
2022/05/16	1.1	112.86	0	0.00	111.00	1.1	661	0.17%
2022/05/13	2	115.00	6.2	113.65	115.00	-4.2	653	-0.64%
2022/05/12	1	111.50	0	0.00	109.00	1	648	0.15%
2022/05/11	0	0.00	1	114.00	114.00	-1	648	-0.15%
2022/05/10	0	111.50	2.1	110.76	112.00	-2.1	645	-0.32%
2022/05/09	1	111.51	1	112.00	111.50	0	643	0.00%
2022/05/06	1	112.01	1	112.50	114.00	0	639	0.00%
2022/05/05	0	115.00	0	115.00	114.50	0	638	0.00%
2022/05/04	1	115.50	8	114.63	114.00	-7	635	-1.10%
2022/05/03	8	112.25	1.2	112.71	113.00	6.8	629	1.08%
2022/04/29	8	113.25	10	111.25	110.50	-2	629	-0.31%
2022/04/28	1	112.51	4	112.00	112.00	-3	627	-0.48%
2022/04/27	2	106.01	2.1	107.04	109.00	-0.1	624	-0.01%
2022/04/26	1	109.50	2.1	109.98	109.50	-1.1	621	-0.18%
2022/04/25	0	108.90	2.1	108.53	109.00	-2.1	617	-0.34%
2022/04/22	5	114.40	3.1	116.00	113.00	1.9	607	0.31%
2022/04/21	2.1	116.71	3	116.67	117.00	-0.9	599	-0.15%
2022/04/20	1	115.04	2.1	116.12	114.50	-1.1	590	-0.18%
2022/04/19	0	114.92	1.1	114.50	114.50	-1.1	585	-0.19%
2022/04/18	6	116.25	4.1	113.98	113.00	1.9	583	0.32%
2022/04/15	8.4	118.30	8.2	118.21	116.00	0.2	576	0.03%
2022/04/14	4	116.87	7	116.07	116.00	-3	555	-0.54%
2022/04/13	9.1	114.78	10.1	114.85	115.50	-0.9	545	-0.17%
2022/04/12	21.2	114.83	25.1	114.47	115.50	-3.9	538	-0.72%
2022/04/11	68.1	119.08	63	117.81	117.00	5.1	525	0.97%
2022/04/08	28.1	119.60	31.8	119.30	117.50	-3.7	489	-0.76%
2022/04/07	14	117.25	9	117.22	115.00	5	463	1.09%
2022/04/06	66.6	119.38	59.1	119.18	119.00	7.5	447	1.67%
2022/04/01	185.4	113.52	186.9	112.93	116.50	-1.5	393	-0.38%	大買/大賣/
2022/03/31	3	110.67	41.5	110.95	112.00	-38.5	266	-14.45%
2022/03/29	0	102.00	0	102.00	100.50	0	252	0.00%
2022/03/28	2	101.02	1	100.50	101.00	1	319	0.32%
2022/03/25	11.1	104.09	1	103.50	103.00	10.1	362	2.78%
2022/03/24	12	105.37	3	104.33	106.00	9	356	2.53%
2022/03/23	5.3	106.26	4.4	104.45	106.50	0.9	350	0.26%
2022/03/22	0	100.58	0	0.00	99.50	0	336	0.01%
2022/03/21	4.2	99.20	2	100.99	100.50	2.1	335	0.64%
2022/03/18	0	96.80	0.1	97.00	96.60	0	333	-0.01%
2022/03/17	1.1	95.59	1	96.30	96.50	0.1	334	0.03%
2022/03/16	6.3	93.91	5	93.92	93.50	1.3	332	0.39%
2022/03/15	1.3	94.24	0	95.00	93.80	1.2	330	0.37%
2022/03/14	0	97.55	2.1	95.67	95.80	-2.1	329	-0.62%
2022/03/11	1.2	96.13	1	96.20	95.50	0.1	330	0.05%
2022/03/10	4.5	97.64	1.1	97.72	97.20	3.4	330	1.04%
2022/03/09	0.7	96.62	9	96.51	94.50	-8.3	326	-2.54%
2022/03/08	2.2	99.04	4	99.35	97.50	-1.8	319	-0.57%
2022/03/07	1.1	100.65	2	101.51	101.00	-0.9	316	-0.29%
2022/03/04	0	106.33	0	0.00	104.50	0	336	0.00%
2022/03/03	1	105.50	1.1	106.18	105.50	-0.1	340	-0.03%
2022/03/02	0	106.50	1	105.50	106.00	-1	347	-0.28%
2022/03/01	0	106.63	0	0.00	106.00	0	350	0.00%
2022/02/25	0	105.29	1	104.50	104.50	-1	351	-0.28%
2022/02/24	10.5	105.90	5.6	104.50	104.50	4.9	352	1.38%
2022/02/23	5	109.40	1	109.00	109.50	4	345	1.16%
2022/02/22	0	111.25	1	110.00	109.50	-1	349	-0.29%
2022/02/21	0	0.00	1	111.50	111.50	-1	352	-0.28%
2022/02/18	0	116.50	1.3	113.00	113.00	-1.3	357	-0.36%
2022/02/17	3	114.00	0	0.00	113.50	3	363	0.83%
2022/02/16	0	0.00	7	112.50	113.00	-7	363	-1.93%
2022/02/15	5	112.00	0	0.00	111.50	5	375	1.33%
2022/02/14	4	112.12	1	113.00	113.00	3	378	0.79%
2022/02/11	3	111.00	0	0.00	111.00	3	374	0.80%
2022/02/10	0.1	113.25	2	113.25	114.00	-2	372	-0.52%
2022/02/09	1	111.51	0	0.00	112.50	1	376	0.27%
2022/02/08	0	112.02	0	0.00	112.00	0	379	0.01%
2022/02/07	0	110.79	1	110.50	110.00	-1	381	-0.26%
2022/01/26	2.5	109.40	2	109.00	109.00	0.5	382	0.13%
2022/01/25	0	110.60	1	109.00	109.50	-1	390	-0.25%
2022/01/24	2	109.27	2	110.25	110.00	0	398	0.01%
2022/01/21	0	112.75	0	0.00	112.00	0	433	0.00%
2022/01/19	3	113.50	1	114.00	113.50	2	457	0.44%
2022/01/18	0.2	113.12	0	0.00	112.50	0.2	458	0.04%
2022/01/17	1	112.00	2	112.50	113.00	-1	460	-0.21%
2022/01/14	3.1	111.36	2	112.00	111.00	1.1	460	0.24%
2022/01/13	1	112.50	3	113.00	112.50	-2	462	-0.42%
2022/01/12	0.3	111.52	0	0.00	112.00	0.3	463	0.06%
2022/01/11	1.3	112.23	2.1	112.50	111.50	-0.8	462	-0.16%
2022/01/10	2	112.50	2	112.50	113.00	0	461	0.00%
2022/01/07	2	113.00	2.7	114.11	112.00	-0.7	462	-0.14%
2022/01/06	3	113.34	0	0.00	114.00	3	459	0.66%
2022/01/05	2	114.25	0	115.00	114.00	2	460	0.43%
2022/01/04	0	115.00	2	115.00	115.00	-2	458	-0.43%
2022/01/03	0.1	116.50	1	115.50	115.50	-0.9	459	-0.20%
2021/12/30	5	116.00	1	117.00	116.00	4	458	0.87%
2021/12/29	2	115.75	6.1	115.58	116.00	-4.1	459	-0.88%
2021/12/28	0.1	116.07	0	0.00	115.50	0.1	461	0.02%
2021/12/27	1	115.02	2.3	115.28	115.50	-1.3	462	-0.28%
2021/12/24	2.2	116.42	3.2	116.83	116.50	-1	463	-0.21%
2021/12/23	6.2	119.31	5.3	118.13	118.00	0.9	458	0.21%
2021/12/22	69.6	120.67	57.2	119.76	121.00	12.4	452	2.74%
2021/12/21	11.2	119.95	20.1	120.38	121.00	-8.9	386	-2.30%
2021/12/20	2	109.75	1.1	110.05	110.00	0.9	342	0.27%
2021/12/17	1.1	110.07	0	0.00	110.50	1.1	349	0.30%
2021/12/16	1	110.50	2	111.50	111.00	-1	351	-0.28%
2021/12/15	0	0.00	1	110.00	110.00	-1	352	-0.28%
2021/12/14	3	109.83	0	0.00	110.00	3	356	0.84%
2021/12/10	1.1	111.53	1	111.50	112.00	0.1	364	0.02%
2021/12/09	0	0.00	1	111.50	111.00	-1	365	-0.27%
2021/12/08	0	111.40	0	0.00	110.50	0	367	0.00%
2021/12/07	2.1	110.12	0.1	111.00	110.50	2	368	0.54%
2021/12/03	1	112.50	0	0.00	112.50	1	373	0.27%
2021/12/02	0	0.00	0	112.00	111.50	0	377	0.00%
2021/12/01	2.1	111.48	1	111.50	111.50	1.1	378	0.29%
2021/11/30	3	110.00	0.1	111.00	109.50	2.9	379	0.76%
2021/11/29	1.2	110.11	2	110.00	109.00	-0.8	362	-0.23%
2021/11/26	4.3	112.23	2	111.75	112.00	2.3	364	0.64%
2021/11/25	4	114.88	1	116.50	114.50	3	363	0.83%
2021/11/24	4.4	114.52	3	115.17	115.00	1.4	362	0.39%
2021/11/23	0	115.50	0	0.00	114.50	0	368	0.00%
2021/11/22	1	115.06	3	115.83	116.50	-2	371	-0.52%
2021/11/19	4.2	115.95	4	114.00	115.50	0.2	374	0.06%
2021/11/18	8	115.82	6	116.33	115.00	2	376	0.54%
2021/11/17	6.1	116.84	0	0.00	118.00	6.1	379	1.61%
2021/11/16	3.1	116.55	1	117.50	118.00	2.1	397	0.53%
2021/11/15	1.1	117.00	0	0.00	116.50	1.1	433	0.26%
2021/11/12	5	115.65	1	113.50	114.00	4	471	0.85%
2021/11/11	0.2	119.52	0	0.00	118.50	0.2	482	0.04%
2021/11/10	1	120.00	0	122.00	119.50	1	495	0.21%
2021/11/09	1	121.00	0	0.00	121.00	1	505	0.20%
2021/11/08	0.1	120.34	1	121.50	121.00	-0.9	512	-0.18%
2021/11/05	1	122.02	0	0.00	123.50	1	519	0.19%
2021/11/04	1	125.00	1	126.00	124.00	0	526	0.00%
2021/11/03	0	0.00	3	124.67	125.00	-3	532	-0.56%
2021/11/02	6	126.99	5.1	126.10	124.00	0.9	534	0.17%
2021/11/01	3	129.99	3.2	128.98	129.00	-0.2	530	-0.03%
2021/10/29	22.1	130.17	19.1	130.37	132.50	3	529	0.58%
2021/10/28	6.1	126.08	7.6	126.88	131.00	-1.5	498	-0.30%
2021/10/27	2	119.48	0	0.00	119.50	2	476	0.43%
2021/10/26	0.1	119.03	0	0.00	119.50	0.1	492	0.02%
2021/10/22	0	118.09	1	117.00	116.50	-1	518	-0.19%
2021/10/21	1	118.00	0	0.00	117.50	1	528	0.19%
2021/10/19	0	117.38	0.1	117.00	116.50	-0.1	549	-0.02%
2021/10/18	0	116.00	1	115.50	117.00	-1	552	-0.18%
2021/10/15	0	0.00	0.1	115.50	115.50	-0.1	561	-0.01%
2021/10/14	0	113.00	0	0.00	114.00	0	566	0.00%
2021/10/13	0.1	116.27	0	0.00	114.00	0.1	574	0.02%
2021/10/12	1	114.50	1	112.00	113.50	0	580	0.00%
2021/10/08	1	116.50	2	117.00	116.00	-1	587	-0.17%
2021/10/07	2	112.25	2	112.75	112.50	0	651	0.00%
2021/10/06	0	112.82	0	0.00	110.50	0	688	0.00%
2021/10/05	1	112.51	1	111.50	113.00	0	688	0.00%
2021/10/04	2.3	112.66	0.1	113.50	112.00	2.2	688	0.32%
2021/10/01	2.1	116.24	0	0.00	115.00	2.1	687	0.31%
2021/09/30	0.1	120.00	0	0.00	119.00	0.1	699	0.01%
2021/09/29	0.1	118.05	4	117.76	119.00	-3.9	703	-0.55%
2021/09/28	1.2	119.59	1	120.50	120.50	0.2	705	0.03%
2021/09/24	1	126.00	0	124.50	123.00	1	714	0.14%
2021/09/23	0	0.00	0	122.00	122.00	0	712	0.00%
2021/09/22	1.3	119.60	1.1	120.00	120.00	0.2	715	0.03%
2021/09/17	3.5	121.58	2	121.50	122.00	1.5	715	0.21%
2021/09/16	1.1	120.98	3	120.50	121.00	-1.9	717	-0.26%
2021/09/15	0	116.50	0	0.00	116.50	0	718	0.00%
2021/09/14	0.2	116.59	0	0.00	117.00	0.2	723	0.03%
2021/09/13	0	116.59	0	0.00	117.00	0	725	0.01%
2021/09/09	0	115.00	0	0.00	115.50	0	729	0.00%
2021/09/08	3.6	114.31	2	113.75	113.00	1.6	728	0.23%
2021/09/07	1.2	116.63	0	0.00	116.50	1.2	725	0.16%
2021/09/06	0.3	121.42	0	0.00	118.00	0.3	722	0.04%
2021/09/03	2.1	119.81	1	121.00	119.50	1.1	724	0.15%
2021/09/02	1.1	122.11	2	121.00	120.50	-0.9	724	-0.12%
2021/09/01	0	122.50	0	0.00	122.00	0	720	0.00%
2021/08/31	0	118.50	0	0.00	119.50	0	716	0.00%
2021/08/30	1.1	116.08	1	116.50	116.50	0.1	726	0.01%
2021/08/27	1.4	115.76	1	116.02	117.00	0.3	726	0.05%
2021/08/26	0	119.48	0	0.00	118.50	0	723	0.00%
2021/08/25	0.1	118.96	1	118.00	117.50	-0.9	731	-0.12%
2021/08/24	12.3	118.03	8.1	117.25	116.00	4.2	734	0.57%
2021/08/23	0.1	118.50	1	119.50	119.50	-0.9	730	-0.12%
2021/08/20	11	115.91	12	116.63	115.50	-1	730	-0.14%
2021/08/19	20	120.15	18	121.36	120.50	2	713	0.28%
2021/08/18	22.3	115.43	23.1	117.38	119.50	-0.9	678	-0.13%
2021/08/17	22.1	113.43	20.1	113.68	109.00	2	649	0.31%
2021/08/16	6.3	117.87	4	117.50	117.50	2.3	628	0.37%
2021/08/13	3.1	124.93	12.1	128.71	124.00	-9	617	-1.45%
2021/08/12	12.1	132.00	1	130.00	132.00	11.1	612	1.80%
2021/08/11	2.3	131.90	23.1	131.90	129.50	-20.8	609	-3.41%
2021/08/10	13.3	137.45	0	0.00	136.00	13.3	609	2.19%
2021/08/09	5.2	140.67	13	140.58	140.00	-7.8	625	-1.25%
2021/08/06	0.2	145.34	0	0.00	144.50	0.2	634	0.02%
2021/08/05	12.2	145.07	3.1	145.19	145.50	9.2	650	1.41%
2021/08/04	2.2	147.34	12	147.71	147.00	-9.8	692	-1.42%
2021/08/03	0.1	152.12	1.5	151.66	149.00	-1.4	724	-0.19%
2021/08/02	6	151.92	1	151.51	151.50	5	761	0.66%
2021/07/30	7.1	152.75	6.1	152.09	151.50	1	779	0.13%
2021/07/29	7.4	164.64	2.2	164.91	164.00	5.2	769	0.68%
2021/07/28	3.1	164.39	6	165.58	164.00	-2.9	763	-0.39%
2021/07/27	3.1	168.34	2.1	169.26	167.50	1	767	0.13%
2021/07/26	1.2	169.55	4.2	170.10	168.50	-2.9	771	-0.38%
2021/07/23	11.1	168.06	3	168.18	168.50	8	767	1.05%
2021/07/22	2.1	167.05	3.2	167.56	166.00	-1.1	774	-0.14%
2021/07/21	2.1	168.02	1	166.00	165.50	1.1	783	0.14%
2021/07/20	7	168.14	1	169.00	168.00	6	788	0.77%
2021/07/19	4	169.25	9.3	169.24	170.00	-5.2	799	-0.65%
2021/07/16	2.3	166.76	2.1	167.50	168.00	0.2	823	0.03%
2021/07/15	1.1	168.95	2	169.00	167.50	-0.9	846	-0.10%
2021/07/14	29.6	173.89	15.7	170.50	168.00	13.9	887	1.57%
2021/07/13	6.1	167.75	25.2	167.15	171.50	-19	960	-1.98%
2021/07/12	0	162.08	6	161.00	161.00	-6	950	-0.63%
2021/07/09	1.3	160.50	0	0.00	161.00	1.3	955	0.14%
2021/07/08	1.3	161.96	0	0.00	161.50	1.3	966	0.13%
2021/07/07	12.7	162.55	2.1	162.55	161.50	10.6	972	1.09%
2021/07/06	3	166.67	2.1	166.00	166.00	0.9	977	0.09%
2021/07/05	6.2	163.58	6.2	164.44	166.00	0	996	0.00%
2021/07/02	4.1	163.63	0	0.00	164.00	4.1	1,021	0.40%
2021/07/01	0	166.00	4	165.50	164.50	-4	1,063	-0.38%
2021/06/30	1.2	164.58	4	164.00	164.00	-2.8	1,081	-0.26%
2021/06/29	0.1	164.00	2	162.50	164.50	-2	1,106	-0.18%
2021/06/28	3.1	163.39	0.1	164.00	163.00	3.1	1,114	0.28%
2021/06/25	8	164.88	6	165.33	164.00	2	1,124	0.18%
2021/06/24	4.2	166.82	7.5	165.93	165.50	-3.3	1,150	-0.29%
2021/06/23	0	162.00	6	162.08	164.00	-6	1,168	-0.51%
2021/06/22	1	161.00	3.4	160.88	160.50	-2.4	1,198	-0.20%
2021/06/21	1	161.00	1	160.00	160.00	0	1,202	0.00%
2021/06/18	0	163.00	0	0.00	162.00	0	1,211	0.00%
2021/06/17	0	162.50	0	161.50	162.50	0	1,226	0.00%
2021/06/16	0	161.41	0.5	162.01	160.50	-0.5	1,238	-0.04%
2021/06/15	1	160.50	0.2	162.00	162.00	0.8	1,291	0.06%
2021/06/11	6.2	160.36	2	161.25	160.50	4.2	1,361	0.31%
2021/06/10	1	161.50	2	161.50	162.00	-1	1,382	-0.07%
2021/06/09	1.1	160.11	1	160.50	160.00	0.1	1,444	0.01%
2021/06/08	4.1	159.90	1	160.00	159.50	3.1	1,453	0.21%
2021/06/07	7.8	161.15	4	160.75	160.50	3.8	1,454	0.26%
2021/06/04	4	166.75	3	167.50	166.00	1	1,444	0.07%
2021/06/03	8	167.50	10	168.00	167.00	-2	1,451	-0.14%
2021/06/02	0	0.00	7.3	167.91	166.50	-7.3	1,453	-0.50%
2021/06/01	2	166.50	2	166.25	166.50	0	1,443	0.00%
2021/05/28	2.3	165.37	2	166.00	165.00	0.3	1,441	0.02%
2021/05/27	0	164.00	0.1	164.43	166.50	-0.1	1,437	0.00%
2021/05/26	0	165.00	6	165.67	166.00	-6	1,440	-0.42%
2021/05/25	4	164.00	6	164.42	162.50	-2	1,436	-0.14%
2021/05/24	3	159.33	6	159.59	160.50	-3	1,432	-0.21%
2021/05/21	0	160.83	1	163.50	160.50	-1	1,439	-0.07%
2021/05/20	1	158.52	2	160.00	160.00	-1	1,453	-0.07%
2021/05/19	7	157.86	5	159.00	159.50	2	1,461	0.14%
2021/05/18	2	158.75	2	158.50	160.00	0	1,487	0.00%
2021/05/17	11	157.64	11	156.95	153.50	0	1,485	0.00%
2021/05/14	6.3	163.23	5	162.70	163.00	1.3	1,474	0.09%
2021/05/13	5	162.40	5	162.42	164.50	0	1,464	0.00%
2021/05/12	9	162.13	13.1	161.65	165.00	-4.1	1,449	-0.28%
2021/05/11	18.1	167.08	9	167.22	166.50	9.1	1,406	0.64%
2021/05/10	18.1	167.66	10.1	168.36	169.00	8	1,373	0.58%
2021/05/07	2	162.75	10	164.30	165.50	-8	1,335	-0.60%
2021/05/06	3	157.00	3	157.33	158.00	0	1,319	0.00%
2021/05/05	6	152.93	5	153.70	153.00	1	1,321	0.08%
2021/05/04	5	156.99	1.3	158.00	154.50	3.8	1,320	0.29%
2021/05/03	5	159.50	2.1	161.24	159.00	3	1,310	0.23%
2021/04/29	7.2	165.11	4	165.62	163.50	3.2	1,316	0.24%
2021/04/28	4	164.75	6.1	165.18	165.00	-2.1	1,328	-0.16%
2021/04/27	7	166.86	2.1	166.11	165.50	4.9	1,323	0.37%
2021/04/26	5	168.50	4.1	168.63	168.00	0.9	1,317	0.07%
2021/04/23	6.1	167.86	6	168.25	169.00	0.1	1,320	0.00%
2021/04/22	7.1	172.99	19	175.03	167.50	-11.9	1,315	-0.91%
2021/04/21	21	175.64	6.1	174.92	172.50	14.9	1,294	1.15%
2021/04/20	13.1	180.55	20.4	180.62	179.50	-7.3	1,273	-0.58%
2021/04/19	72.2	183.53	43.9	180.31	177.00	28.3	1,238	2.29%
2021/04/16	1.6	170.04	10.2	169.55	172.50	-8.6	1,151	-0.75%
2021/04/15	1	163.00	0	165.00	162.50	1	1,159	0.09%
2021/04/14	1.2	160.67	3.1	164.96	161.00	-1.9	1,196	-0.16%
2021/04/13	2	167.00	2	167.00	164.00	0	1,278	0.00%
2021/04/12	3	166.01	12.1	169.42	165.50	-9.1	1,279	-0.71%
2021/04/09	3.3	173.28	4.1	172.63	170.00	-0.8	1,270	-0.06%
2021/04/08	8.1	176.14	3	176.53	175.50	5.1	1,285	0.40%
2021/04/07	8.2	177.96	8.8	178.60	178.50	-0.6	1,322	-0.04%
2021/04/06	8.2	176.12	13.1	176.33	176.00	-5	1,278	-0.39%
2021/04/01	9.8	174.95	8	175.00	174.00	1.8	1,257	0.14%
2021/03/31	2	171.00	2	172.94	173.00	0	1,232	0.00%
2021/03/30	6	169.67	1	171.00	170.00	5	1,224	0.41%
2021/03/29	29.2	173.92	24	174.04	171.50	5.2	1,215	0.43%
2021/03/26	4.3	170.41	13.3	170.66	171.00	-9	1,189	-0.76%
2021/03/25	4.2	168.65	8.1	169.93	168.50	-3.9	1,169	-0.33%
2021/03/24	1	166.50	4.2	166.03	166.00	-3.2	1,143	-0.28%
2021/03/23	2.2	166.14	5.2	165.86	166.00	-3	1,144	-0.27%
2021/03/22	6	163.08	4.1	165.73	166.00	1.9	1,144	0.17%
2021/03/19	2.1	161.98	3	161.50	161.50	-0.9	1,152	-0.07%
2021/03/18	26.4	165.16	17.2	164.47	163.50	9.2	1,143	0.80%
2021/03/17	16.6	170.81	9.2	169.68	169.50	7.4	1,098	0.68%
2021/03/16	7.1	163.28	7	164.21	163.00	0.1	1,033	0.00%
2021/03/15	16.1	164.64	15.1	165.27	162.50	0.9	1,022	0.09%
2021/03/12	2.2	157.45	1.2	157.58	156.50	1	969	0.10%
2021/03/11	0	156.50	0	0.00	154.50	0	964	0.00%
2021/03/10	0	157.00	0	0.00	153.00	0	979	0.00%
2021/03/09	0	156.00	1	152.00	153.50	-1	985	-0.10%
2021/03/08	1	151.01	0.1	151.50	150.00	0.9	988	0.09%
2021/03/05	1	150.51	0	0.00	151.00	1	1,002	0.10%
2021/03/04	0	153.00	2	152.00	153.00	-2	1,011	-0.20%
2021/03/03	3	151.17	0.1	154.00	152.00	2.9	1,023	0.28%
2021/03/02	0	156.38	1	155.50	154.00	-1	1,029	-0.10%
2021/02/26	3	154.33	1.1	153.82	154.50	1.9	1,060	0.18%
2021/02/25	2	154.25	0	0.00	153.50	2	1,080	0.19%
2021/02/24	2.4	155.01	1	155.00	153.50	1.4	1,109	0.12%
2021/02/23	3	157.16	3.1	155.70	155.50	-0.1	1,179	-0.01%
2021/02/22	3	151.87	1	155.00	155.00	2	1,333	0.15%
2021/02/19	2	152.50	1	152.50	150.50	1	1,375	0.07%
2021/02/18	4.1	146.74	4	149.39	155.00	0	1,368	0.00%
2021/02/17	1	140.50	3	140.84	142.00	-2	1,345	-0.15%
2021/02/05	4.1	143.65	1	142.00	143.00	3.1	1,338	0.23%
2021/02/04	1	146.01	7	146.93	146.50	-6	1,330	-0.45%
2021/02/03	0	150.00	0	0.00	148.50	0	1,326	0.00%
2021/02/02	2	150.75	0	153.50	149.50	2	1,329	0.15%
2021/02/01	2.2	149.73	3.5	149.40	151.00	-1.3	1,341	-0.10%
2021/01/28	0	0.00	0	157.00	154.00	0	1,353	0.00%
2021/01/27	1	154.02	0	0.00	156.50	1	1,355	0.07%
2021/01/26	3	153.99	0.3	156.00	153.00	2.7	1,357	0.20%
2021/01/25	1	151.50	4	151.38	152.00	-3	1,368	-0.22%
2021/01/22	7	151.71	14.4	152.94	153.00	-7.4	1,365	-0.54%
2021/01/21	17	155.19	17.1	155.42	155.50	-0.1	1,350	-0.01%
2021/01/20	3.1	160.84	2	161.25	160.00	1.1	1,332	0.08%
2021/01/19	1	164.00	0	0.00	164.50	1	1,323	0.08%
2021/01/15	2	160.50	1	160.50	160.00	1	1,303	0.08%
2021/01/14	1	164.00	1	163.00	162.50	0	1,294	0.00%
2021/01/13	13	163.58	6	163.09	162.50	7	1,290	0.54%
2021/01/12	1	164.49	6	163.08	162.00	-5	1,283	-0.39%
2021/01/11	3.3	164.07	4	164.50	166.00	-0.7	1,273	-0.06%
2021/01/08	8	175.63	5	175.21	172.50	3	1,225	0.25%
2021/01/07	14	178.71	4.1	179.38	177.00	9.9	1,193	0.83%
2021/01/06	26.2	176.33	13	175.81	178.00	13.2	1,158	1.14%
2021/01/05	0	0.00	1	169.00	169.00	-1	1,075	-0.09%
2021/01/04	0	0.00	1.1	173.82	170.50	-1.1	1,083	-0.10%
2020/12/31	34.5	174.16	29	173.12	172.00	5.5	1,092	0.50%
2020/12/30	16	173.81	12.1	172.71	175.00	4	1,056	0.38%
2020/12/28	0	0.00	2	164.50	164.00	-2	994	-0.20%
2020/12/24	1	166.00	0	0.00	165.50	1	993	0.10%
2020/12/23	0	167.50	0	0.00	166.00	0	992	0.00%
2020/12/21	0	166.00	1	165.00	166.00	-1	1,007	-0.10%
2020/12/18	1	169.00	1	169.50	168.00	0	1,025	0.00%
2020/12/17	2	171.00	3	171.67	171.50	-1	1,026	-0.10%
2020/12/16	2	170.50	4.1	170.88	171.00	-2	1,023	-0.20%
2020/12/15	4	168.75	4	169.75	168.50	0	1,019	0.00%
2020/12/14	0	0.00	3	164.83	164.50	-3	1,006	-0.30%
2020/12/11	1	166.02	0.1	169.00	166.50	1	1,033	0.09%
2020/12/10	3	170.00	0.3	170.00	168.50	2.7	1,043	0.26%
2020/12/09	7.6	173.28	3	173.50	172.00	4.6	1,042	0.44%
2020/12/08	1	171.00	3	171.18	171.00	-2	1,034	-0.20%
2020/12/07	1	169.02	1	169.00	169.50	0	1,050	0.00%
2020/12/04	3	169.50	3	169.83	170.50	0	1,056	0.00%
2020/12/03	2.1	172.77	3.1	173.53	171.50	-1	1,061	-0.09%
2020/12/02	2.3	174.61	13.1	175.31	174.00	-10.9	1,121	-0.97%
2020/12/01	0	0.00	2	174.51	174.00	-2	1,123	-0.18%
2020/11/30	2.3	178.57	3	180.50	177.50	-0.7	1,119	-0.06%
2020/11/27	7	181.36	3	180.00	180.50	4	1,121	0.36%
2020/11/26	2	180.00	7	179.64	180.50	-5	1,121	-0.45%
2020/11/25	15	183.00	9	180.06	179.00	6	1,115	0.54%
2020/11/24	1.3	179.39	7	180.93	179.00	-5.7	1,090	-0.53%
2020/11/23	5	181.10	5	181.99	183.00	0	1,072	0.00%
2020/11/20	38	182.64	47	182.03	181.00	-9	1,046	-0.86%
2020/11/19	61.3	179.49	35.1	180.03	183.00	26.3	980	2.68%
2020/11/18	7	168.86	11	167.82	171.00	-4	823	-0.49%
2020/11/17	1	161.00	0	0.00	161.00	1	779	0.13%
2020/11/13	0	0.00	1	161.50	161.50	-1	833	-0.12%
2020/11/12	0	0.00	1	161.00	161.00	-1	851	-0.12%
2020/11/11	2	160.25	1	161.00	160.50	1	856	0.12%
2020/11/10	0	0.00	2	161.00	161.00	-2	868	-0.23%
2020/11/09	4	160.50	5	160.90	160.00	-1	878	-0.11%
2020/11/06	0	161.50	6	160.17	162.00	-6	901	-0.67%
2020/11/05	10	159.10	2	159.00	158.00	8	926	0.86%
2020/11/04	1	155.00	0	0.00	156.50	1	930	0.11%
2020/11/03	0	0.00	6	152.67	152.00	-6	934	-0.64%
2020/11/02	6.2	149.19	2	148.75	148.00	4.2	944	0.44%
2020/10/30	0	157.50	0	0.00	155.00	0	940	0.00%
2020/10/29	2	158.50	5	157.70	157.50	-3	944	-0.32%
2020/10/27	0	161.50	0	0.00	159.50	0	980	0.00%
2020/10/26	0	161.00	2	161.00	161.50	-2	997	-0.20%
2020/10/23	0	0.00	1	163.50	162.50	-1	1,006	-0.10%
2020/10/22	0	0.00	6	161.08	162.50	-6	1,035	-0.58%
2020/10/21	5	163.00	2	161.00	163.00	3	1,057	0.28%
2020/10/20	1	159.00	2	159.50	159.00	-1	1,089	-0.09%
2020/10/19	2	159.25	0	0.00	159.50	2	1,115	0.18%
2020/10/16	1	160.00	1	161.50	160.00	0	1,188	0.00%
2020/10/15	1	161.50	0	0.00	161.50	1	1,214	0.08%
2020/10/13	1	161.00	0	0.00	160.00	1	1,261	0.08%
2020/10/12	3	162.83	9	163.17	162.50	-6	1,259	-0.48%
2020/10/08	5	166.10	1	166.00	166.00	4	1,260	0.32%
2020/10/07	0	0.00	1	170.00	171.00	-1	1,265	-0.08%
2020/10/06	1	171.50	1	172.00	171.50	0	1,295	0.00%
2020/10/05	0	0.00	2	169.25	169.50	-2	1,328	-0.15%
2020/09/30	2	167.25	7	165.71	168.00	-5	1,373	-0.36%
2020/09/29	1	167.50	1	169.50	167.50	0	1,445	0.00%
2020/09/28	1	168.00	1	169.00	168.00	0	1,664	0.00%
2020/09/25	6	168.50	0	0.00	167.00	6	1,742	0.34%
2020/09/24	0	171.50	0	0.00	171.50	0	1,792	0.00%
2020/09/23	1	180.00	2	180.25	176.50	-1	1,816	-0.06%
2020/09/22	2	178.00	2	175.00	175.00	0	1,829	0.00%
2020/09/17	1	179.50	3	177.83	177.50	-2	1,878	-0.11%
2020/09/16	8	178.25	12	180.38	178.50	-4	1,880	-0.21%
2020/09/15	2	175.50	3	174.33	176.50	-1	1,873	-0.05%
2020/09/14	0	0.00	2	172.50	172.00	-2	1,968	-0.10%
2020/09/10	1	174.50	1	173.50	172.00	0	1,995	0.00%
2020/09/08	4	172.13	1	174.50	170.50	3	2,012	0.15%
2020/09/07	2	172.00	5	172.50	175.00	-3	2,017	-0.15%
2020/09/03	1	162.50	2	164.50	166.50	-1	2,005	-0.05%
2020/09/02	7	164.29	5	163.40	162.00	2	2,028	0.10%
2020/09/01	2	163.50	0	0.00	164.00	2	2,087	0.10%
2020/08/27	1	170.50	1	171.00	166.50	0	2,418	0.00%
2020/08/26	1	169.00	0	0.00	170.00	1	2,441	0.04%
2020/08/25	0	0.00	1	169.00	170.00	-1	2,467	-0.04%
2020/08/24	10	165.25	0	0.00	167.00	10	2,474	0.40%
2020/08/21	5	165.00	2	165.50	166.00	3	2,510	0.12%
2020/08/20	4	165.25	6	161.50	162.00	-2	2,525	-0.08%
2020/08/19	3	173.17	1	171.00	167.50	2	2,541	0.08%
2020/08/18	1	175.00	1	175.50	175.50	0	2,591	0.00%
2020/08/17	8	178.88	1	179.50	178.00	7	2,663	0.26%
2020/08/14	4	179.13	1	180.00	180.50	3	2,690	0.11%
2020/08/13	2	178.00	0	0.00	177.00	2	2,785	0.07%
2020/08/12	4	177.88	5.1	176.04	177.50	-1.1	2,936	-0.04%
2020/08/11	18	183.50	1	191.00	183.00	17	2,941	0.58%
2020/08/10	0	0.00	2	189.50	189.50	-2	2,957	-0.07%
2020/08/07	1	188.50	0	0.00	189.50	1	2,983	0.03%
2020/08/05	1	190.00	7	187.14	190.00	-6	3,047	-0.20%
2020/08/04	5	186.00	1	185.50	186.00	4	3,071	0.13%
2020/08/03	11	186.50	1	186.00	186.00	10	3,175	0.31%
2020/07/31	1	195.50	2	195.75	195.00	-1	3,242	-0.03%
2020/07/30	1	194.50	2	196.00	196.00	-1	3,406	-0.03%
2020/07/29	1	194.50	1	194.50	193.50	0	3,442	0.00%
2020/07/28	4	193.13	13	196.81	192.50	-9	3,481	-0.26%
2020/07/27	3	198.50	2	196.27	196.50	1	3,587	0.03%
2020/07/24	6	198.83	5	197.80	198.00	1	3,851	0.03%
2020/07/23	6	202.50	7	202.21	202.00	-1	4,023	-0.02%
2020/07/22	3	205.17	9	204.61	201.00	-6	4,052	-0.15%
2020/07/21	1.1	199.00	3	200.17	199.00	-2	4,075	-0.05%
2020/07/20	4	196.88	0	0.00	199.00	4	4,103	0.10%
2020/07/17	6	198.50	5	199.20	196.50	1	4,127	0.02%
2020/07/16	2.1	194.80	7	195.00	196.50	-4.9	4,166	-0.12%
2020/07/14	5	198.30	7	196.36	195.50	-2	4,325	-0.05%
2020/07/13	2	197.25	3	196.17	198.50	-1	4,364	-0.02%
2020/07/10	26	192.56	6	193.92	192.50	20	4,382	0.46%
2020/07/09	9	198.49	2	199.25	196.00	7	4,382	0.16%
2020/07/08	11.1	200.46	7	200.00	200.00	4.1	4,358	0.09%
2020/07/07	26	209.63	32	209.42	205.00	-6	4,328	-0.14%
2020/07/06	8	202.13	4.1	202.24	201.50	3.9	4,197	0.09%
2020/07/03	3	199.50	9	198.33	197.00	-6	4,211	-0.14%
2020/07/02	5.1	194.93	3	196.00	196.00	2.1	4,231	0.05%
2020/07/01	5	196.00	10	197.50	196.00	-5	4,278	-0.12%
2020/06/30	1	192.50	0	193.50	192.50	1	4,289	0.02%
2020/06/29	3	191.83	1	193.00	192.00	2	4,325	0.05%
2020/06/24	9	197.28	11	197.86	195.00	-2	4,347	-0.05%
2020/06/23	2	195.48	2	193.00	193.00	0	4,385	0.00%
2020/06/22	14	194.93	11	193.86	194.00	3	4,435	0.07%
2020/06/19	23	200.59	29	198.31	196.00	-6	4,510	-0.13%
2020/06/18	3	193.00	7	193.00	193.00	-4	4,478	-0.09%
2020/06/17	5	194.30	5	193.20	192.00	0	4,551	0.00%
2020/06/16	3	193.33	12	192.25	194.00	-9	4,578	-0.20%
2020/06/15	5	190.10	3	189.83	188.00	2	4,691	0.04%
2020/06/12	1	181.00	4	185.38	188.00	-3	4,730	-0.06%
2020/06/11	9	188.67	5	188.50	187.50	4	4,771	0.08%
2020/06/10	2	193.00	4	191.75	192.50	-2	4,791	-0.04%
2020/06/09	10	192.85	7	192.29	192.00	3	4,806	0.06%
2020/06/08	32	198.44	7	197.64	195.00	25	4,822	0.52%
2020/06/05	42	203.69	43	202.45	199.00	-1	4,768	-0.02%
2020/06/04	4	192.00	9	191.61	193.50	-5	4,510	-0.11%
2020/06/03	1	190.00	4	192.00	191.00	-3	4,490	-0.07%
2020/06/02	8	191.00	8	191.00	190.50	0	4,473	0.00%
2020/06/01	4	189.63	7	189.07	189.50	-3	4,458	-0.07%
2020/05/29	6	185.08	5	185.60	185.00	1	4,457	0.02%
2020/05/28	12	186.38	4	190.75	186.00	8	4,463	0.18%
2020/05/27	7	189.21	5	190.40	190.00	2	4,451	0.04%
2020/05/26	11	189.68	4	190.00	189.00	7	4,448	0.16%
2020/05/25	6	191.58	11	190.64	191.50	-5	4,423	-0.11%
2020/05/22	7	189.50	16	191.19	188.00	-9	4,368	-0.21%
2020/05/21	14	190.04	8	189.38	189.00	6	4,323	0.14%
2020/05/20	11	192.32	11	192.14	188.50	0	4,374	0.00%
2020/05/19	16	190.50	31	189.85	193.00	-15	4,323	-0.35%
2020/05/18	3	180.50	7	180.21	180.00	-4	4,171	-0.10%
2020/05/15	6	180.09	4	180.00	180.00	2	4,150	0.05%
2020/05/14	6	181.83	4	184.63	181.00	2	4,118	0.05%
2020/05/13	7	185.43	5	184.90	184.00	2	4,104	0.05%
2020/05/12	11	185.45	3	187.17	183.00	8	4,118	0.19%
2020/05/11	13	187.96	15	187.67	188.00	-2	4,128	-0.05%
2020/05/08	23	187.67	20	187.53	185.50	3	4,143	0.07%
2020/05/07	16	194.13	6	193.83	193.50	10	4,060	0.25%
2020/05/06	34	194.76	39	194.94	196.50	-5	4,082	-0.12%
2020/05/05	19	187.68	12	187.88	188.50	7	3,916	0.18%
2020/05/04	12	186.25	11	185.95	186.50	1	3,893	0.03%
2020/04/30	31	191.32	22	190.52	191.50	9	3,876	0.23%
2020/04/29	54	187.97	42	189.00	190.00	12	3,783	0.32%
2020/04/28	20	174.65	27	175.98	179.50	-7	3,582	-0.20%
2020/04/27	14	164.57	12	164.04	163.50	2	3,408	0.06%
2020/04/24	10	163.00	11	162.91	164.50	-1	3,356	-0.03%
2020/04/23	11	165.05	7	164.29	166.00	4	3,265	0.12%
2020/04/22	7	162.71	10	160.50	164.00	-3	3,218	-0.09%
2020/04/21	9	164.78	10	164.15	161.50	-1	3,211	-0.03%
2020/04/20	15	160.93	18	162.78	166.00	-3	3,165	-0.09%
2020/04/17	16	165.53	9	164.28	161.00	7	3,081	0.23%
2020/04/16	7	165.36	4	165.00	165.00	3	3,021	0.10%
2020/04/15	9	170.06	5	169.10	168.50	4	2,975	0.13%
2020/04/14	6	166.67	10	167.25	167.00	-4	2,944	-0.14%
2020/04/13	7	165.36	7	167.21	163.50	0	2,963	0.00%
2020/04/10	11	164.32	11	164.23	166.50	0	2,952	0.00%
2020/04/09	32	167.80	25	169.66	164.50	7	2,947	0.24%
2020/04/08	34	163.43	34	164.46	167.00	0	2,873	0.00%
2020/04/07	29	164.12	29	163.26	164.00	0	2,790	0.00%
2020/04/06	11	150.91	16	153.13	160.00	-5	2,725	-0.18%
2020/04/01	19	149.37	20	146.60	150.00	-1	2,669	-0.04%
2020/03/31	10	149.70	7	149.36	148.00	3	2,639	0.11%
2020/03/30	5	145.90	6	146.08	150.50	-1	2,601	-0.04%
2020/03/27	13	152.38	15	153.43	147.50	-2	2,581	-0.08%
2020/03/26	14	147.18	14	147.71	150.50	0	2,547	0.00%
2020/03/25	22	149.32	20	149.90	149.50	2	2,551	0.08%
2020/03/24	17	142.06	14	142.61	142.50	3	2,627	0.11%
2020/03/23	15	131.27	12	131.63	134.00	3	2,565	0.12%
2020/03/20	2	131.75	3	130.83	133.50	-1	2,510	-0.04%
2020/03/19	53	123.71	52	129.94	121.50	1	2,492	0.04%
2020/03/18	44	135.89	42	138.37	129.00	2	2,401	0.08%
2020/03/17	9	139.28	13	140.65	134.00	-4	2,422	-0.17%
2020/03/16	9	156.21	8	159.25	148.50	1	2,390	0.04%
2020/03/13	6	163.42	20	163.03	164.50	-14	2,374	-0.59%
2020/03/12	13	188.92	9	182.94	181.00	4	2,423	0.17%
2020/03/11	7	204.86	8	203.75	201.00	-1	2,436	-0.04%
2020/03/10	3	207.50	3	202.33	207.50	0	2,468	0.00%
2020/03/09	4	208.50	5	203.80	202.00	-1	2,472	-0.04%
2020/03/06	4	212.13	5	212.50	212.50	-1	2,518	-0.04%
2020/03/05	5	213.90	6	213.08	214.50	-1	2,547	-0.04%
2020/03/04	6	207.25	3	206.17	208.50	3	2,562	0.12%
2020/03/03	4	214.63	3	214.67	213.50	1	2,573	0.04%
2020/03/02	7	209.43	5	207.30	210.50	2	2,584	0.08%
2020/02/27	10	221.25	10	223.30	215.00	0	2,584	0.00%
2020/02/26	10	223.00	7	225.50	221.00	3	2,608	0.11%
2020/02/25	6	227.42	7	227.29	229.00	-1	2,675	-0.04%
2020/02/24	14	230.07	9	230.18	229.50	5	2,776	0.18%
2020/02/21	27	235.83	30	234.85	237.00	-3	2,832	-0.11%
2020/02/20	2	229.50	5	231.20	229.50	-3	2,791	-0.11%
2020/02/19	7	223.50	7	222.93	223.50	0	2,809	0.00%
2020/02/18	4	223.75	5	223.90	221.00	-1	2,833	-0.04%
2020/02/17	3	222.00	1	224.50	223.00	2	2,859	0.07%
2020/02/14	5	227.50	3	228.17	228.00	2	2,965	0.07%
2020/02/13	15	227.90	13	229.00	228.50	2	2,986	0.07%
2020/02/12	9	223.72	9	223.78	223.00	0	3,012	0.00%
2020/02/11	7	218.21	10	216.65	220.00	-3	3,088	-0.10%
2020/02/10	6	209.58	5	206.60	210.00	1	3,246	0.03%
2020/02/07	12.1	215.86	14	216.46	211.00	-1.9	3,270	-0.06%
2020/02/06	8	208.63	9	208.33	209.00	-1	3,222	-0.03%
2020/02/05	6	206.92	13	208.15	203.00	-7	3,302	-0.21%
2020/02/04	2	206.00	3	203.83	207.00	-1	3,451	-0.03%
2020/02/03	12	195.08	10	191.35	197.00	2	3,645	0.05%
2020/01/31	23	199.59	11	202.09	200.00	12	3,682	0.33%
2020/01/30	6	216.75	6	219.50	211.50	0	3,665	0.00%
2020/01/20	1	235.00	1	234.00	235.00	0	3,706	0.00%
2020/01/17	5	234.00	5	235.10	233.50	0	3,771	0.00%
2020/01/16	5	233.70	5	232.80	234.50	0	3,923	0.00%
2020/01/15	2	234.25	2	234.75	231.50	0	3,991	0.00%
2020/01/14	2	238.00	5	238.50	237.00	-3	4,055	-0.07%
2020/01/13	7	233.36	6	231.33	234.50	1	4,073	0.02%
2020/01/10	7	230.36	4	232.88	229.00	3	4,118	0.07%
2020/01/09	2.1	233.29	1	236.50	232.00	1.1	4,172	0.03%
2020/01/08	2	233.75	2	236.25	233.50	0	4,195	0.00%
2020/01/07	8	238.44	8	238.94	236.50	0	4,343	0.00%
2020/01/06	5	234.10	3	234.00	233.50	2	4,316	0.05%
2020/01/03	4	242.75	4	243.88	237.00	0	4,342	0.00%
2020/01/02	2	238.25	3	240.67	241.00	-1	4,412	-0.02%
2019/12/31	5	237.40	5	238.20	236.50	0	4,436	0.00%
2019/12/30	2	239.50	4	240.88	239.50	-2	4,491	-0.04%
2019/12/27	9	239.56	11	240.68	239.50	-2	4,509	-0.04%
2019/12/26	7	237.07	9	237.50	237.50	-2	4,502	-0.04%
2019/12/25	5	236.00	5	235.70	235.50	0	4,519	0.00%
2019/12/24	7	234.64	7	232.79	235.50	0	4,608	0.00%
2019/12/23	15	233.10	11	233.14	230.50	4	4,634	0.09%
2019/12/20	12	240.37	7	240.43	236.50	5	4,691	0.11%
2019/12/19	33	247.97	32	249.59	245.50	1	4,644	0.02%
2019/12/18	9	240.22	10	240.00	240.50	-1	4,488	-0.02%
2019/12/17	3	240.50	4	239.50	238.50	-1	4,512	-0.02%
2019/12/16	2	237.00	2	235.50	236.50	0	4,525	0.00%
2019/12/13	15	239.17	6	241.67	236.00	9	4,526	0.20%
2019/12/12	8	244.63	11	243.95	243.00	-3	4,504	-0.07%
2019/12/11	2	239.25	2	240.00	240.00	0	4,472	0.00%
2019/12/10	13	239.65	10	240.25	239.00	3	4,477	0.07%
2019/12/09	10	237.75	12	236.67	241.00	-2	4,472	-0.04%
2019/12/06	17	234.97	14	236.43	234.00	3	4,426	0.07%
2019/12/05	14	232.86	14	234.18	232.50	0	4,433	0.00%
2019/12/04	27	230.48	24	229.71	228.50	3	4,492	0.07%
2019/12/03	22	230.41	26	226.25	232.00	-4	4,592	-0.09%
2019/12/02	10	226.40	9	227.78	225.00	1	4,607	0.02%
2019/11/29	15	233.33	17	233.06	232.00	-2	4,670	-0.04%
2019/11/28	15	239.27	12	238.83	236.00	3	4,776	0.06%
2019/11/27	6	235.75	6	237.67	238.50	0	4,789	0.00%
2019/11/26	15	235.80	12	235.38	235.00	3	4,796	0.06%
2019/11/25	16	233.94	22	233.39	232.00	-6	4,901	-0.12%
2019/11/22	25	235.84	26	234.44	231.00	-1	4,939	-0.02%
2019/11/21	24	227.94	24	229.40	241.00	0	4,893	0.00%
2019/11/20	14	226.89	11	223.09	221.50	3	4,826	0.06%
2019/11/19	8	232.25	7	232.43	232.50	1	4,775	0.02%
2019/11/18	29	234.53	50	233.57	236.00	-21	4,782	-0.44%
2019/11/15	7	244.36	4	242.00	242.00	3	4,769	0.06%
2019/11/14	6	247.00	14	247.32	245.00	-8	4,851	-0.16%
2019/11/13	36	245.65	40	245.94	247.00	-4	4,851	-0.08%
2019/11/12	12	242.13	8	240.56	240.00	4	4,778	0.08%
2019/11/11	12.1	233.53	12	234.25	240.00	0.1	4,828	0.00%
2019/11/08	42	241.86	27	240.20	238.00	15	4,792	0.31%
2019/11/07	43	250.51	38	247.64	242.00	5	4,731	0.11%
2019/11/06	7	269.57	8	266.25	265.00	-1	4,587	-0.02%
2019/11/05	17	267.91	16	269.13	271.00	1	4,667	0.02%
2019/11/04	22	266.27	25	266.50	265.00	-3	4,659	-0.06%
2019/11/01	33	266.83	22	266.75	263.50	11	4,595	0.24%
2019/10/31	39	279.78	18	278.08	274.50	21	4,467	0.47%
2019/10/30	13	298.27	11	298.55	296.50	2	4,273	0.05%
2019/10/29	17	309.06	8	311.50	304.00	9	4,261	0.21%
2019/10/28	1	309.00	1	309.50	312.00	0	4,227	0.00%
2019/10/25	7	310.14	5	310.00	309.00	2	4,174	0.05%
2019/10/24	28	309.68	30	310.28	314.00	-2	4,171	-0.05%
2019/10/23	9	292.61	15	295.40	299.50	-6	4,089	-0.15%
2019/10/22	10	294.70	6	295.58	290.00	4	4,089	0.10%
2019/10/21	5	289.10	4.1	289.95	293.50	0.9	4,081	0.02%
2019/10/18	4	286.13	4	287.63	289.00	0	4,207	0.00%
2019/10/17	3	285.00	4	286.13	289.50	-1	4,199	-0.02%
2019/10/16	4	285.38	4	283.50	279.00	0	4,172	0.00%
2019/10/15	19	288.37	20	288.23	285.50	-1	4,213	-0.02%
2019/10/14	2	278.25	1	281.00	277.50	1	4,193	0.02%
2019/10/09	9	278.56	6	279.08	275.50	3	4,285	0.07%
2019/10/08	13	277.00	18	279.19	279.00	-5	4,325	-0.12%
2019/10/07	6	274.83	3	269.83	270.00	3	4,377	0.07%
2019/10/04	7	276.71	8	277.50	273.50	-1	4,449	-0.02%
2019/10/03	5	265.50	5	269.20	273.50	0	4,416	0.00%
2019/10/02	3	270.17	3	270.67	270.00	0	4,421	0.00%
2019/10/01	3	266.33	4	269.75	272.00	-1	4,478	-0.02%
2019/09/27	26	271.65	40	273.00	265.00	-14	4,499	-0.31%
2019/09/26	13	284.58	15	285.40	282.50	-2	4,466	-0.04%
2019/09/25	36	286.76	27	285.26	286.00	9	4,524	0.20%
2019/09/24	3	278.83	3	278.83	280.00	0	4,631	0.00%
2019/09/23	2	280.75	1	281.00	280.00	1	4,801	0.02%
2019/09/20	7	283.79	6	282.92	284.50	1	4,832	0.02%
2019/09/19	4	281.88	5	279.00	283.50	-1	4,849	-0.02%
2019/09/18	12	277.75	13	279.42	277.00	-1	4,868	-0.02%
2019/09/17	8	276.69	8	276.25	278.00	0	4,900	0.00%
2019/09/16	8	280.94	6	280.33	276.00	2	4,943	0.04%
2019/09/12	4	282.38	5	281.80	285.00	-1	4,967	-0.02%
2019/09/11	8	279.13	10	280.35	282.00	-2	5,070	-0.04%
2019/09/10	5	274.50	2	275.75	278.00	3	5,102	0.06%
2019/09/09	12	280.58	14	281.00	279.50	-2	5,137	-0.04%
2019/09/06	27	278.17	27	278.11	280.00	0	5,121	0.00%
2019/09/05	14	288.46	9	289.11	285.00	5	5,105	0.10%
2019/09/04	11	286.00	16	287.06	290.00	-5	5,057	-0.10%
2019/09/03	19	283.92	20	282.33	287.00	-1	5,106	-0.02%
2019/09/02	19	275.82	14	271.57	281.00	5	5,146	0.10%
2019/08/30	3	268.17	4	268.25	266.50	-1	5,125	-0.02%
2019/08/29	5	266.70	3	265.50	265.00	2	5,219	0.04%
2019/08/28	20	266.15	20	268.05	269.00	0	5,299	0.00%
2019/08/27	4	255.75	4	256.75	262.50	0	5,312	0.00%
2019/08/26	9	252.17	5	254.80	249.50	4	5,447	0.07%
2019/08/23	20	260.45	20.1	260.63	261.00	-0.1	5,519	0.00%
2019/08/22	10	258.10	9	258.39	258.50	1	5,564	0.02%
2019/08/21	2	252.75	5	252.90	256.50	-3	5,700	-0.05%
2019/08/20	2	254.00	2	255.75	251.00	0	5,910	0.00%
2019/08/19	6	254.75	9	255.17	254.50	-3	6,017	-0.05%
2019/08/16	4	243.88	4	245.75	245.50	0	6,044	0.00%
2019/08/15	11	241.41	9.4	239.91	244.50	1.6	6,130	0.03%
2019/08/14	3	243.17	4	242.50	240.00	-1	6,231	-0.02%
2019/08/13	7	236.36	9	237.22	235.00	-2	6,284	-0.03%
2019/08/12	16	234.72	23	233.30	235.00	-7	6,411	-0.11%
2019/08/08	11	227.55	11	225.18	230.00	0	6,462	0.00%
2019/08/07	13	222.08	15	223.40	220.00	-2	6,611	-0.03%
2019/08/06	12	207.54	12	209.04	210.50	0	6,693	0.00%
2019/08/05	8	219.69	10	217.95	212.00	-2	6,778	-0.03%
2019/08/02	13	220.62	21	218.45	220.50	-8	6,970	-0.11%
2019/08/01	8	220.69	4	221.63	219.00	4	7,121	0.06%
2019/07/31	10	212.90	10	216.35	223.00	0	7,175	0.00%
2019/07/30	7	220.79	9	222.44	217.50	-2	7,209	-0.03%
2019/07/29	4	222.75	6	221.58	222.00	-2	7,254	-0.03%
2019/07/26	17.2	221.09	20	221.25	222.00	-2.9	7,360	-0.04%
2019/07/25	14.1	218.72	11	219.68	218.50	3.1	7,387	0.04%
2019/07/24	14	224.79	12	223.50	223.50	2	7,469	0.03%
2019/07/23	27	221.17	27	222.93	227.00	0	7,558	0.00%
2019/07/22	32	223.17	25.1	220.38	219.50	6.9	7,585	0.09%
2019/07/19	15	235.93	14	235.89	235.00	1	7,469	0.01%
2019/07/18	8	235.75	11	237.73	234.00	-3	7,522	-0.04%
2019/07/17	20.2	235.22	16	234.63	234.00	4.2	7,585	0.05%
2019/07/16	25	239.12	17	239.97	241.50	8	7,621	0.10%
2019/07/15	17	247.44	18	249.94	247.00	-1	7,583	-0.01%
2019/07/12	18	249.17	17	248.03	249.00	1	7,551	0.01%
2019/07/11	15.1	246.65	25	246.88	250.00	-9.9	7,537	-0.13%
2019/07/10	19	233.87	19	235.61	235.00	0	7,471	0.00%
2019/07/09	3	243.00	3	242.33	239.00	0	7,501	0.00%
2019/07/08	5	242.20	2	243.75	243.50	3	7,579	0.04%
2019/07/05	16	245.22	9	242.44	242.00	7	7,622	0.09%
2019/07/04	1	249.00	2	249.75	250.50	-1	7,672	-0.01%
2019/07/03	5	250.60	1	249.00	248.00	4	7,733	0.05%
2019/07/02	18	256.06	17	254.79	248.00	1	7,831	0.01%
2019/07/01	30	257.63	48	251.01	253.00	-18	7,872	-0.23%
2019/06/28	84	242.67	91	243.20	242.50	-7	7,917	-0.09%
2019/06/27	34	233.12	31	234.10	232.50	3	7,886	0.04%
2019/06/26	19	231.68	21	231.19	232.50	-2	7,910	-0.03%
2019/06/25	9	232.00	5	232.20	229.00	4	7,972	0.05%
2019/06/24	8	236.06	7	235.21	238.50	1	8,121	0.01%
2019/06/21	18	240.89	18	243.50	235.50	0	8,232	0.00%
2019/06/20	38	242.92	26	243.46	241.50	12	8,222	0.15%
2019/06/19	27	247.46	25	246.24	242.50	2	8,222	0.02%
2019/06/18	18	244.39	19	243.71	243.00	-1	8,163	-0.01%
2019/06/17	21	240.31	20	236.75	243.00	1	8,214	0.01%
2019/06/14	46	240.60	41	238.78	235.50	5	8,362	0.06%
2019/06/13	23	239.74	24	240.00	240.50	-1	8,470	-0.01%
2019/06/12	12	242.25	11	242.82	240.00	1	8,746	0.01%
2019/06/11	47	243.85	49	244.17	244.50	-2	8,819	-0.02%
2019/06/10	43	239.42	42	240.07	242.00	1	8,819	0.01%
2019/06/06	19	230.84	20.5	229.89	235.50	-1.5	8,777	-0.02%
2019/06/05	21.5	233.81	27	234.57	227.00	-5.5	8,750	-0.06%
2019/06/04	30	231.65	28	232.41	232.00	2	8,718	0.02%
2019/06/03	52	230.26	50	228.21	232.00	2	8,800	0.02%
2019/05/31	58	225.44	63	220.86	226.00	-5	8,804	-0.06%
2019/05/30	47	213.14	48	213.25	213.50	-1	8,684	-0.01%
2019/05/29	41	211.61	38	210.86	212.50	3	8,725	0.03%
2019/05/28	20	212.53	22	211.82	211.00	-2	8,791	-0.02%
2019/05/27	27	211.72	33	207.88	207.00	-6	8,780	-0.07%
2019/05/24	29	234.26	28	235.54	218.00	1	8,745	0.01%
2019/05/23	32	232.97	32	232.52	235.50	0	8,836	0.00%
2019/05/22	41	236.12	36	235.32	232.00	5	8,785	0.06%
2019/05/21	25	230.34	23	234.52	236.00	2	8,790	0.02%
2019/05/20	28	228.50	29	226.83	234.00	-1	8,744	-0.01%
2019/05/17	28.1	236.87	29	236.79	228.00	-0.9	8,717	-0.01%
2019/05/16	23	247.61	19	248.68	244.00	4	8,747	0.05%
2019/05/15	17	249.41	19	248.29	246.50	-2	8,841	-0.02%
2019/05/14	24	244.21	25	242.62	252.00	-1	8,826	-0.01%
2019/05/13	20	229.78	24	230.58	239.00	-4	8,783	-0.05%
2019/05/10	32	234.05	27	232.67	227.50	5	8,843	0.06%
2019/05/09	22	250.27	17	252.00	240.00	5	8,825	0.06%
2019/05/08	11	254.00	9	255.39	259.50	2	8,744	0.02%
2019/05/07	15	261.20	16	260.69	260.00	-1	8,745	-0.01%
2019/05/06	14	252.57	8	253.00	254.00	6	8,780	0.07%
2019/05/03	19	259.55	19	254.92	261.50	0	8,796	0.00%
2019/05/02	16	253.28	15	254.00	255.00	1	8,886	0.01%
2019/04/30	9	251.33	14	249.71	259.00	-5	8,967	-0.06%
2019/04/29	13	258.69	6.2	251.38	249.50	6.9	8,959	0.08%
2019/04/26	12	277.13	13.1	278.45	277.00	-1.1	8,970	-0.01%
2019/04/25	5	272.20	5	272.40	275.00	0	9,071	0.00%
2019/04/24	13	277.65	11	278.82	275.50	2	9,157	0.02%
2019/04/23	7	277.86	8	278.44	285.00	-1	9,240	-0.01%
2019/04/22	15.1	291.89	14	290.89	288.50	1.1	9,279	0.01%
2019/04/19	4	293.63	6	293.08	295.00	-2	9,271	-0.02%
2019/04/18	10.1	285.88	17	285.56	284.00	-6.9	9,290	-0.07%
2019/04/17	8	287.44	2	284.50	280.00	6	9,419	0.06%
2019/04/16	8	279.75	3	284.17	282.00	5	9,648	0.05%
2019/04/15	6	279.42	5	283.10	273.00	1	9,694	0.01%
2019/04/12	8	261.88	10	264.30	265.50	-2	9,791	-0.02%
2019/04/11	10	258.90	11	260.05	257.00	-1	9,902	-0.01%
2019/04/10	12	262.04	10	258.25	257.00	2	10,040	0.02%
2019/04/09	13	268.92	12	268.21	269.00	1	10,176	0.01%
2019/04/08	14.1	273.85	18	273.14	273.50	-3.9	10,374	-0.04%
2019/04/03	18	266.67	16	266.28	263.50	2	10,533	0.02%
2019/04/02	16	259.56	14	257.43	267.00	2	10,583	0.02%
2019/04/01	28	244.64	31	243.11	247.50	-3	10,473	-0.03%
2019/03/29	9	237.67	9	238.61	237.00	0	10,488	0.00%
2019/03/28	15	242.13	17	241.62	238.00	-2	10,791	-0.02%
2019/03/27	11	240.59	11	241.36	242.00	0	11,044	0.00%
2019/03/26	17	233.94	20	234.63	239.00	-3	11,089	-0.03%
2019/03/25	6	221.75	11	223.36	230.00	-5	11,210	-0.04%
2019/03/22	10	227.45	11	228.23	228.00	-1	11,171	-0.01%
2019/03/21	8	226.94	6	226.50	226.00	2	11,459	0.02%
2019/03/20	11	227.95	14	227.96	230.00	-3	11,664	-0.03%
2019/03/19	26	231.52	28	231.34	229.00	-2	11,779	-0.02%
2019/03/18	9	228.72	10	229.10	230.00	-1	11,796	-0.01%
2019/03/15	23	227.63	17	227.85	223.00	6	12,036	0.05%
2019/03/14	13	219.85	11	219.59	217.00	2	11,887	0.02%
2019/03/13	14	215.61	18	216.44	215.00	-4	11,950	-0.03%
2019/03/12	12	220.25	14	217.32	212.50	-2	11,977	-0.02%
2019/03/11	14	216.75	16	216.53	217.00	-2	12,032	-0.02%
2019/03/08	18	211.67	19	212.92	217.00	-1	12,102	-0.01%
2019/03/07	17	216.35	14	217.21	212.00	3	12,116	0.02%
2019/03/06	16	219.19	14	218.82	220.50	2	12,089	0.02%
2019/03/05	10	216.30	8	214.19	213.00	2	12,016	0.02%
2019/03/04	20	219.30	18	221.97	220.00	2	12,086	0.02%
2019/02/27	18	214.44	15	214.23	213.00	3	11,987	0.03%
2019/02/26	15	217.17	15	216.80	211.00	0	11,909	0.00%
2019/02/25	14	221.07	17	222.00	220.00	-3	11,861	-0.03%
2019/02/22	4	216.00	7	211.71	220.50	-3	11,823	-0.03%
2019/02/21	4	201.13	7	201.29	200.50	-3	11,629	-0.03%
2019/02/20	11	202.86	15	202.23	197.50	-4	11,651	-0.03%
2019/02/19	17	198.56	14	197.82	198.00	3	11,614	0.03%
2019/02/18	19	200.47	17	201.97	202.00	2	11,589	0.02%
2019/02/15	17	205.71	15	198.23	198.00	2	11,485	0.02%
2019/02/14	6	216.33	18.2	214.94	207.50	-12.2	11,294	-0.11%
2019/02/13	25	227.60	20	223.60	220.50	5	11,111	0.04%
2019/02/12	19	220.11	16	221.78	223.50	3	10,921	0.03%
2019/02/11	12	208.75	13	214.69	220.00	-1	10,777	-0.01%
2019/01/30	10	194.50	12	198.17	200.00	-2	10,609	-0.02%
2019/01/29	12	187.54	19	186.47	189.50	-7	10,427	-0.07%
2019/01/28	21	189.05	24	185.46	183.50	-3	10,354	-0.03%
2019/01/25	13	186.50	35	186.59	187.00	-22	10,319	-0.21%
2019/01/24	20	180.75	20	180.73	183.00	0	10,208	0.00%
2019/01/23	47	177.84	46	178.47	182.00	1	10,139	0.01%
2019/01/22	35.1	180.07	20	177.90	177.00	15.1	9,931	0.15%
2019/01/21	30	182.73	27	183.54	186.50	3	9,776	0.03%
2019/01/18	42.1	186.93	32	185.31	182.50	10.1	9,662	0.10%
2019/01/17	21	191.40	23	193.07	191.00	-2	9,516	-0.02%
2019/01/16	19	187.89	18	187.72	188.00	1	9,336	0.01%
2019/01/15	31	181.19	36	180.90	188.00	-5	9,210	-0.05%
2019/01/14	24	180.75	24	182.10	178.00	0	9,043	0.00%
2019/01/11	21	194.21	19	192.68	190.00	2	8,916	0.02%
2019/01/10	21	192.31	20	192.93	192.50	1	8,818	0.01%
2019/01/09	19	193.18	23	194.41	193.00	-4	8,722	-0.05%
2019/01/08	27	186.91	29	188.97	192.00	-2	8,552	-0.02%
2019/01/07	18	178.44	13	178.58	180.00	5	8,280	0.06%
2019/01/04	22	176.00	30	175.17	172.00	-8	8,204	-0.10%
2019/01/03	13	187.62	12	188.29	184.50	1	7,999	0.01%
2019/01/02	32	192.47	22	191.34	186.00	10	7,802	0.13%
2018/12/28	17	199.53	19	201.39	201.00	-2	7,601	-0.03%
2018/12/27	32	212.55	24	208.46	201.50	8	7,382	0.11%
2018/12/26	22	196.98	26	200.06	214.00	-4	7,077	-0.06%
2018/12/25	25	206.91	17	203.21	199.00	8	6,768	0.12%
2018/12/24	6	219.75	4	220.50	221.00	2	6,583	0.03%
2018/12/22	11	219.23	11	220.82	221.00	0	6,461	0.00%
2018/12/21	30	223.37	20	220.65	216.00	10	6,299	0.16%
2018/12/20	25	216.16	27	215.98	218.00	-2	5,940	-0.03%
2018/12/19	9	197.50	16	198.41	204.50	-7	5,594	-0.13%
2018/12/18	37	191.45	30	190.40	186.00	7	5,376	0.13%
2018/12/17	0	205.50	0	0.00	205.50	0	5,192	0.00%
2018/12/14	22	216.27	26	219.17	228.00	-4	5,292	-0.08%
2018/12/13	18	205.17	18	201.67	211.50	0	4,955	0.00%
2018/12/12	12	186.08	12	186.04	192.50	0	4,703	0.00%
2018/12/11	12	179.17	13	179.15	184.00	-1	4,496	-0.02%
2018/12/10	20	181.88	27	180.96	179.00	-7	4,288	-0.16%
2018/12/07	3	170.33	3	173.67	181.00	0	3,934	0.00%
2018/12/06	20	162.38	20.1	163.22	166.00	-0.1	3,800	0.00%
2018/12/05	21.1	179.02	15	177.67	168.00	6.1	3,707	0.16%
2018/12/04	5	183.70	5	184.70	186.50	0	3,619	0.00%
2018/12/03	2	168.75	3	172.33	176.50	-1	3,522	-0.03%
2018/11/30	10	168.30	9	169.06	166.00	1	3,427	0.03%
2018/11/29	14	159.86	18	160.53	169.00	-4	3,367	-0.12%
2018/11/28	2	155.00	0	0.00	154.00	2	3,218	0.06%
2018/11/27	18	156.08	23	151.20	156.00	-5	3,175	-0.16%
2018/11/26	7	144.00	8	145.44	147.00	-1	3,022	-0.03%
2018/11/23	9	145.33	4	142.75	142.00	5	2,985	0.17%
2018/11/22	20	146.65	20	145.58	149.00	0	2,925	0.00%
2018/11/21	14	138.61	16	138.69	145.50	-2	2,828	-0.07%
2018/11/20	0	0.00	6	132.50	132.50	-6	2,708	-0.22%
2018/11/19	10	130.35	9	130.56	133.00	1	2,689	0.04%
2018/11/16	3	123.83	6	124.00	125.50	-3	2,604	-0.12%
2018/11/15	2	119.00	0	0.00	117.50	2	2,548	0.08%
2018/11/14	18	113.31	18	111.61	111.50	0	2,544	0.00%
2018/11/12	0	0.00	1	110.00	111.50	-1	2,636	-0.04%
2018/11/08	0	0.00	11	109.50	107.00	-11	2,714	-0.41%
2018/11/07	1	107.00	0	0.00	109.50	1	2,726	0.04%
2018/11/06	10	104.00	6	103.00	103.00	4	2,757	0.15%
2018/11/05	3	108.67	1	107.50	108.50	2	2,804	0.07%
2018/11/02	5	103.70	1	104.50	106.00	4	2,823	0.14%
2018/10/29	0	0.00	3	90.60	94.50	-3	2,884	-0.10%
2018/10/26	5	92.92	5	92.16	92.00	0	2,890	0.00%
2018/10/25	3	94.50	5	90.92	90.80	-2	2,885	-0.07%
2018/10/23	3	100.00	5	98.38	96.20	-2	2,848	-0.07%
2018/10/19	7	96.69	8	97.69	101.50	-1	2,837	-0.04%
2018/10/18	2	100.00	0	0.00	99.70	2	2,821	0.07%
2018/10/17	4	100.88	2	100.65	100.50	2	2,831	0.07%
2018/10/16	4	99.73	4	100.15	101.00	0	2,816	0.00%
2018/10/12	2	90.60	2	91.00	96.20	0	2,795	0.00%
2018/10/11	2	88.40	2	90.80	88.30	0	2,773	0.00%
2018/10/09	1	100.50	1	102.50	98.10	0	2,796	0.00%
2018/10/05	2	101.50	0	0.00	100.00	2	2,801	0.07%
2018/10/03	1	110.00	0	0.00	108.50	1	2,781	0.04%
2018/09/26	2	113.50	2	111.00	113.50	0	2,818	0.00%
2018/09/25	13	109.04	13	107.31	109.50	0	2,799	0.00%
2018/09/21	50	104.31	50	104.17	110.00	0	2,765	0.00%
2018/09/20	3	108.83	0	0.00	105.00	3	2,666	0.11%
2018/09/19	1	118.50	3	118.83	116.50	-2	2,554	-0.08%
2018/09/18	3	115.67	0	0.00	117.00	3	2,543	0.12%
2018/09/13	1	117.50	0	0.00	114.00	1	2,497	0.04%
2018/09/12	2	114.00	2	115.75	114.00	0	2,459	0.00%
2018/09/11	2	125.50	1	122.00	122.50	1	2,399	0.04%
2018/09/10	4	138.13	0	0.00	135.50	4	2,303	0.17%
2018/09/07	5	153.60	9	153.61	150.50	-4	2,247	-0.18%
2018/09/06	8	159.81	6.4	157.74	157.50	1.7	2,210	0.07%
2018/09/05	2	159.50	2.5	157.40	156.50	-0.5	2,185	-0.02%
2018/09/03	1	150.50	0	0.00	150.50	1	2,137	0.05%
2018/08/30	0	0.00	1	157.00	154.50	-1	2,178	-0.05%
2018/08/29	0	0.00	1	156.00	155.50	-1	2,177	-0.05%
2018/08/28	2	161.00	1	159.00	158.50	1	2,183	0.05%
2018/08/27	1	163.00	1	160.00	161.00	0	2,208	0.00%
2018/08/24	1	159.00	1	158.50	159.50	0	2,161	0.00%
2018/08/22	3	158.83	3	157.83	158.00	0	2,243	0.00%
2018/08/21	10	159.30	11	159.18	158.50	-1	2,249	-0.04%
2018/08/17	3	160.00	1	156.00	153.50	2	2,389	0.08%
2018/08/16	1	156.00	2	153.75	156.00	-1	2,315	-0.04%
2018/08/15	1	148.00	0	0.00	149.00	1	2,252	0.04%
2018/08/14	0	0.00	1	144.00	150.50	-1	2,257	-0.04%
2018/08/13	0	0.00	3	146.67	144.00	-3	2,230	-0.13%
2018/08/10	7	153.79	7	156.29	152.00	0	2,188	0.00%
2018/08/09	2	147.75	2	148.75	152.50	0	2,164	0.00%
2018/08/08	4	149.63	3	150.83	149.50	1	2,113	0.05%
2018/08/07	1	140.50	1	139.00	140.00	0	2,020	0.00%
2018/08/06	2	140.75	0	0.00	139.50	2	2,020	0.10%
2018/08/03	1	136.00	0	0.00	137.50	1	2,014	0.05%
2018/08/02	2	138.50	2	134.50	134.50	0	2,031	0.00%
2018/08/01	1	139.00	1	137.50	139.00	0	2,023	0.00%
2018/07/31	2	134.00	0	0.00	135.00	2	2,009	0.10%
2018/07/24	1	133.00	0	0.00	134.50	1	2,157	0.05%
2018/07/20	0.1	137.00	0	0.00	130.00	0.1	2,178	0.00%
2018/07/18	7	129.50	8	131.81	129.00	-1	2,201	-0.05%
2018/07/17	1	134.00	2	134.00	131.50	-1	2,217	-0.05%
2018/07/13	2	139.75	2	141.75	141.00	0	2,235	0.00%
2018/07/12	1.1	138.91	0	0.00	140.00	1.1	2,275	0.05%
2018/07/11	2	131.00	2	129.50	130.50	0	2,314	0.00%
2018/07/10	1	132.50	2	132.25	132.00	-1	2,367	-0.04%
2018/07/09	1	131.50	0	0.00	128.00	1	2,373	0.04%
2018/07/05	2	128.50	2	129.25	130.00	0	2,493	0.00%
2018/07/04	2	132.75	0	0.00	130.00	2	2,546	0.08%
2018/07/03	0.1	135.50	0	0.00	134.50	0.1	2,558	0.00%
2018/06/29	0.1	151.00	1	143.50	142.00	-0.9	2,632	-0.03%
2018/06/28	1	142.50	0	0.00	140.50	1	2,625	0.04%
2018/06/27	1	140.00	0	0.00	142.50	1	2,624	0.04%
2018/06/25	1.1	139.09	0	0.00	138.00	1.1	2,611	0.04%
2018/06/20	1.1	143.43	0	0.00	144.50	1.1	2,600	0.04%
2018/06/11	0	0.00	1	167.50	165.00	-1	2,553	-0.04%
2018/06/08	1	164.50	0	0.00	163.50	1	2,548	0.04%
2018/06/07	2	167.25	1	165.50	165.50	1	2,558	0.04%
2018/06/06	0.1	170.00	0	0.00	162.50	0.1	2,524	0.00%
2018/06/04	1.1	163.36	1	161.50	162.00	0.1	2,568	0.00%
2018/06/01	0.1	160.00	0	0.00	158.00	0.1	2,574	0.00%
2018/05/31	3	163.50	3	161.67	159.50	0	2,599	0.00%
2018/05/30	0.1	160.00	0	0.00	159.50	0.1	2,540	0.00%
2018/05/29	1.1	155.95	0	0.00	153.50	1.1	2,486	0.04%
2018/05/28	3	160.83	3	160.00	159.50	0	2,463	0.00%
2018/05/25	0	156.50	0	0.00	156.50	0	2,379	0.00%
2018/05/24	0.1	143.50	0	0.00	143.00	0.1	2,247	0.00%
2018/05/23	0.1	144.00	0	0.00	138.50	0.1	2,264	0.00%
2018/05/22	0.1	144.50	0	0.00	143.50	0.1	2,303	0.00%
2018/05/21	0.1	142.00	0	0.00	142.00	0.1	2,310	0.00%
2018/05/18	0.1	140.00	0	0.00	140.50	0.1	2,339	0.00%
2018/05/17	0.1	144.00	2	145.00	143.00	-2	2,403	-0.08%
2018/05/16	0.1	144.00	2	140.00	138.50	-2	2,556	-0.08%
2018/05/15	0.1	141.00	0	0.00	138.50	0.1	2,678	0.00%
2018/05/14	0.1	145.00	0	0.00	137.50	0.1	2,713	0.00%
2018/05/09	0	0.00	2	136.00	133.00	-2	2,721	-0.07%
2018/05/08	2	130.00	0	0.00	133.00	2	2,722	0.07%
2018/05/04	4.1	132.54	4	130.38	135.00	0.1	2,724	0.00%
2018/05/03	5.1	132.60	1	136.00	130.50	4.1	2,693	0.15%
2018/05/02	0.1	144.50	2	145.00	145.00	-2	2,656	-0.07%
2018/04/30	3.1	139.89	1	140.00	143.00	2.1	2,638	0.08%
2018/04/27	0.1	139.00	0	0.00	140.50	0.1	2,627	0.00%
2018/04/26	0.1	136.00	0	0.00	136.00	0.1	2,623	0.00%
2018/04/25	0.1	143.00	0	0.00	141.00	0.1	2,599	0.00%
2018/04/23	0.1	139.50	0	0.00	138.50	0.1	2,606	0.00%
2018/04/20	0.1	145.50	0	0.00	145.00	0.1	2,562	0.00%
2018/04/19	0.1	138.00	1	140.00	136.50	-1	2,509	-0.04%
2018/04/18	1	140.50	0	0.00	140.50	1	2,509	0.04%
2018/04/17	0.1	135.00	0	0.00	135.00	0.1	2,454	0.00%
2018/04/16	0	0.00	5	134.50	130.00	-5	2,409	-0.21%
2018/04/12	2	133.00	2	132.75	134.00	0	2,453	0.00%
2018/04/11	4	133.00	2	135.00	134.00	2	2,462	0.08%
2018/04/09	3	158.50	0	0.00	157.50	3	2,319	0.13%
2018/04/03	1	156.50	2	155.00	154.00	-1	2,298	-0.04%
2018/03/29	1	144.50	0	0.00	144.50	1	2,307	0.04%
2018/03/26	0	0.00	2	147.25	150.50	-2	2,332	-0.09%
2018/03/23	2	142.50	1	143.00	145.00	1	2,371	0.04%
2018/03/19	3	151.50	4	149.75	153.50	-1	2,470	-0.04%
2018/03/16	1	157.50	1	151.00	151.00	0	2,505	0.00%
2018/03/15	1	156.50	2	155.25	156.50	-1	2,563	-0.04%
2018/03/14	2	156.50	1	156.50	154.00	1	2,626	0.04%
2018/03/13	6	153.33	6	154.00	156.00	0	2,720	0.00%
2018/03/12	3	150.17	2	149.50	150.00	1	2,817	0.04%
2018/03/09	1	144.50	0	0.00	145.00	1	2,830	0.04%
2018/03/06	5	172.20	5	162.50	162.50	0	2,908	0.00%
2018/02/21	0	0.00	3	168.83	169.50	-3	3,104	-0.10%
2018/02/09	1	155.50	0	0.00	157.50	1	3,067	0.03%
2018/02/08	3	169.83	0	0.00	165.50	3	3,057	0.10%
2018/02/07	1	204.00	0	0.00	182.50	1	2,890	0.03%
2018/01/31	1	217.50	1	220.00	221.00	0	2,901	0.00%
2018/01/24	0	0.00	1	229.00	230.50	-1	2,902	-0.03%
2018/01/19	1	224.50	1	225.50	225.00	0	2,967	0.00%
2018/01/18	1	228.50	0	0.00	226.50	1	2,970	0.03%
2018/01/17	0	0.00	1	236.50	231.50	-1	2,955	-0.03%
2018/01/12	2	225.00	2	225.00	223.00	0	2,961	0.00%
2018/01/11	1	219.00	1	218.00	217.50	0	2,945	0.00%
2018/01/10	3	220.50	3	222.67	221.50	0	2,956	0.00%
2018/01/09	4	218.25	3	219.83	219.00	1	2,951	0.03%
2018/01/08	0	0.00	1	243.50	220.50	-1	2,921	-0.03%
2018/01/05	1	243.50	2	245.75	244.50	-1	2,843	-0.04%
2018/01/04	1	236.00	1	239.00	239.50	0	2,843	0.00%
2018/01/03	3	236.67	1	238.50	238.00	2	2,879	0.07%
2018/01/02	1	224.00	1	229.00	232.00	0	2,861	0.00%