神盾 (6462)-國泰-板橋券商分點個股進出

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
247.0
漲跌
▼0.5
漲幅
-0.20%
成交量
2,249張
產業
上櫃半導體類股
461人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	245.80	3	244.01	247.00	2	10,189	0.02%
2024/04/29	17.2	250.36	24	250.35	247.50	-6.8	10,456	-0.06%
2024/04/26	27.1	253.05	15.2	254.92	249.50	11.9	10,637	0.11%
2024/04/25	35.4	257.34	37	252.19	248.00	-1.6	10,846	-0.02%
2024/04/24	8	251.25	15.1	254.97	259.50	-7.1	11,137	-0.06%
2024/04/23	13.1	242.59	13	237.66	236.00	0.1	11,543	0.00%
2024/04/22	20.2	254.72	15	252.60	237.00	5.2	11,553	0.04%
2024/04/19	56.4	257.59	53	256.70	257.00	3.4	11,886	0.03%
2024/04/18	70.5	269.45	74.5	264.58	261.00	-4	12,046	-0.03%
2024/04/17	68.1	265.72	72.1	264.56	268.50	-4.1	12,363	-0.03%
2024/04/16	75.4	251.89	76.6	249.36	253.00	-1.1	12,310	-0.01%
2024/04/15	22.9	244.76	23.2	244.60	243.00	-0.3	12,558	0.00%
2024/04/12	25.3	254.45	24	253.98	252.00	1.3	12,774	0.01%
2024/04/11	45.4	263.95	42.7	258.18	255.00	2.7	12,823	0.02%
2024/04/10	29.2	275.03	30.3	275.19	270.50	-1	12,714	-0.01%
2024/04/09	39.4	283.08	37.5	282.01	278.00	1.8	12,673	0.01%
2024/04/08	65.3	291.04	64.5	290.64	289.00	0.8	12,609	0.01%
2024/04/03	133.9	301.45	131.7	300.99	293.50	2.2	12,575	0.02%	大買/大賣/
2024/04/02	107.5	290.77	91.4	290.92	295.50	16.2	12,505	0.13%	大買/
2024/04/01	91.1	285.04	78.3	284.26	282.00	12.8	12,350	0.10%
2024/03/29	105.5	267.68	102.1	268.80	272.50	3.4	12,138	0.03%	大買/大賣/
2024/03/28	33.1	252.74	32.2	255.01	255.00	0.9	11,912	0.01%
2024/03/27	20	249.73	26	248.48	250.00	-6	11,825	-0.05%
2024/03/26	40.4	258.52	39	257.91	253.50	1.4	11,809	0.01%
2024/03/25	25.6	259.58	31	260.72	262.00	-5.5	11,773	-0.05%
2024/03/22	42	249.32	46.3	250.35	254.00	-4.3	11,712	-0.04%
2024/03/21	45.4	261.09	36	260.89	258.50	9.4	11,706	0.08%
2024/03/20	79.1	262.45	79.7	262.63	260.00	-0.6	11,673	-0.01%
2024/03/19	83.5	255.77	82.4	254.87	252.00	1.1	11,532	0.01%
2024/03/18	16	237.59	20.9	240.17	252.00	-4.9	11,418	-0.04%
2024/03/15	31.1	229.34	35.1	227.12	229.50	-4	11,500	-0.03%
2024/03/14	54.2	236.11	57	236.94	235.50	-2.8	11,543	-0.02%
2024/03/13	30.8	241.48	45.5	236.75	231.00	-14.7	11,489	-0.13%
2024/03/12	27	253.22	29.7	254.64	256.50	-2.7	11,412	-0.02%
2024/03/11	33.8	262.31	51	260.48	249.50	-17.2	11,342	-0.15%
2024/03/08	68.1	268.94	65.6	267.77	269.50	2.5	11,229	0.02%
2024/03/07	78.2	280.07	79.3	281.54	265.50	-1.1	11,067	-0.01%
2024/03/06	65.2	301.32	50.5	302.65	293.50	14.8	10,839	0.14%
2024/03/05	72.6	301.86	63.5	304.63	300.00	9.1	10,782	0.08%
2024/03/04	36.1	323.03	30.4	323.71	317.50	5.7	10,683	0.05%
2024/03/01	56.4	335.16	45.4	336.83	334.00	11	10,644	0.10%
2024/02/29	65.4	326.52	53.2	327.17	336.00	12.2	10,582	0.12%
2024/02/27	25.4	310.64	6.3	309.75	315.50	19.1	10,413	0.18%
2024/02/26	6.2	301.25	11.8	311.85	316.00	-5.6	10,355	-0.05%
2024/02/23	0.2	287.38	7.3	286.43	287.50	-7.1	10,291	-0.07%
2024/02/22	12.1	279.04	7.3	280.07	283.50	4.8	10,279	0.05%
2024/02/21	7.6	282.16	7.8	277.62	277.00	-0.2	10,244	0.00%
2024/02/20	5.2	272.75	6.7	290.94	285.00	-1.5	10,195	-0.01%
2024/02/19	11.2	293.09	4.8	296.94	288.00	6.4	10,110	0.06%
2024/02/16	8	300.02	11.9	301.58	304.00	-3.9	10,049	-0.04%
2024/02/15	6.4	260.24	13.5	271.40	276.50	-7.1	9,974	-0.07%
2024/02/05	21.6	253.71	12.9	257.57	251.50	8.7	9,887	0.09%
2024/02/02	8.7	277.98	22	277.84	279.00	-13.4	9,790	-0.14%
2024/02/01	25.5	273.74	12.1	273.99	269.50	13.4	9,716	0.14%
2024/01/31	158.8	260.17	157.3	262.45	272.00	1.5	9,611	0.02%	大買/大賣/
2024/01/30	124.7	236.43	101.6	237.16	248.00	23.1	8,973	0.26%	大買/大賣/
2024/01/29	112.6	216.14	130.2	217.60	226.00	-17.7	8,459	-0.21%	大買/大賣/
2024/01/26	84.3	201.38	97.1	201.31	205.50	-12.8	8,007	-0.16%
2024/01/25	71.3	192.91	76.2	193.51	194.00	-5	7,572	-0.07%
2024/01/24	82.2	189.35	73.6	188.95	192.00	8.6	7,299	0.12%
2024/01/23	56.1	183.77	82	183.71	183.00	-25.9	6,975	-0.37%
2024/01/22	64	173.91	54.2	173.09	175.00	9.9	6,691	0.15%
2024/01/19	79.8	173.42	60.4	173.43	174.00	19.4	6,479	0.30%
2024/01/18	96	178.50	94.4	178.61	179.50	1.6	6,208	0.03%
2024/01/17	90.9	173.74	106.5	173.49	176.00	-15.6	5,804	-0.27%	大賣/
2024/01/16	2	162.50	13.1	162.50	162.50	-11.1	5,332	-0.21%
2024/01/12	130.8	154.17	112.9	153.14	148.00	17.8	5,285	0.34%	大買/大賣/
2024/01/11	67.1	146.38	80	145.93	148.00	-12.9	4,877	-0.26%
2024/01/10	127.4	143.39	118	144.09	147.50	9.4	4,590	0.20%	大買/大賣/
2024/01/09	34.5	138.00	23.1	136.83	135.00	11.4	4,085	0.28%
2024/01/08	99.2	141.95	90	140.44	140.50	9.2	3,916	0.23%
2024/01/05	63	135.18	80.1	138.30	142.00	-17.1	3,495	-0.49%
2024/01/04	38.1	127.03	41	127.63	129.50	-2.9	3,217	-0.09%
2024/01/03	5.8	121.57	7	120.79	121.50	-1.2	3,095	-0.04%
2024/01/02	2	119.50	1.2	122.07	123.00	0.8	3,069	0.03%
2023/12/29	16.6	118.27	15.4	118.29	119.50	1.2	3,037	0.04%
2023/12/28	21.3	123.29	26.1	122.58	122.00	-4.8	2,986	-0.16%
2023/12/27	36.1	130.92	45.1	131.48	128.50	-9.1	2,876	-0.32%
2023/12/26	39	129.96	26.1	128.67	127.50	12.9	2,657	0.49%
2023/12/25	9	127.55	6	128.32	125.00	3	2,529	0.12%
2023/12/22	29.2	127.47	24	128.25	129.00	5.1	2,485	0.21%
2023/12/21	6	121.08	8	121.88	121.50	-2	2,369	-0.08%
2023/12/20	21.6	124.26	25.5	124.88	122.50	-3.8	2,329	-0.16%
2023/12/19	19.3	119.81	21.3	120.28	121.50	-2	2,276	-0.09%
2023/12/18	22.4	126.35	17.7	126.51	126.00	4.7	2,191	0.21%
2023/12/15	34.7	128.27	32.1	128.30	124.50	2.6	2,131	0.12%
2023/12/14	27.3	128.98	25	128.38	128.50	2.4	2,025	0.12%
2023/12/13	29.8	131.86	23	131.97	130.00	6.8	1,942	0.35%
2023/12/12	41.2	131.31	28	132.27	135.50	13.2	1,844	0.72%
2023/12/11	53.2	126.74	55.2	126.22	130.50	-2	1,665	-0.12%
2023/12/08	30.1	120.71	33.4	122.78	124.50	-3.2	1,450	-0.22%
2023/12/07	75	116.03	56	114.34	113.50	19	1,292	1.47%
2023/12/06	13	111.23	14.4	114.82	116.00	-1.4	1,123	-0.12%
2023/12/05	9	106.72	8	106.50	105.50	1	1,052	0.10%
2023/12/04	5.1	111.06	5	111.10	109.00	0.1	1,014	0.01%
2023/12/01	3	110.50	5	111.10	109.00	-2	977	-0.20%
2023/11/30	6.1	109.65	5.5	109.65	109.00	0.7	929	0.07%
2023/11/29	26	112.84	30.6	112.02	112.00	-4.6	891	-0.51%
2023/11/28	31.6	106.49	25.3	107.99	108.00	6.3	759	0.84%
2023/11/27	14.1	103.06	13.1	103.42	101.50	1.1	624	0.18%
2023/11/24	8.2	100.68	15	101.25	101.50	-6.8	520	-1.31%
2023/11/22	3	91.80	3	92.54	92.60	0	347	0.00%
2023/11/21	2.1	90.14	2	92.20	89.50	0.1	330	0.02%
2023/11/20	8	92.61	5	93.80	90.60	3	323	0.93%
2023/11/17	0.2	90.70	12.5	89.81	90.60	-12.3	294	-4.17%
2023/11/15	0	83.60	0	84.40	84.00	0	269	0.00%
2023/11/13	1	82.42	0	0.00	82.40	1	271	0.37%
2023/11/10	0	0.00	0.6	83.90	83.80	-0.6	272	-0.21%
2023/11/09	2	84.00	0	0.00	84.40	2	275	0.73%
2023/11/07	0	0.00	2	86.70	86.40	-2	290	-0.69%
2023/11/06	0	0.00	8	86.35	86.50	-8	307	-2.60%
2023/11/03	6	85.03	1	84.70	84.50	5	302	1.65%
2023/11/01	1	86.40	0.4	85.30	86.00	0.7	297	0.22%
2023/10/31	1	88.50	1	87.20	86.30	0	301	0.00%
2023/10/30	4.2	90.28	2.1	89.74	89.10	2.1	307	0.69%
2023/10/27	1.2	86.74	1	85.32	86.40	0.2	276	0.06%
2023/10/26	2	84.80	0	0.00	83.30	2	261	0.77%
2023/10/25	0	0.00	1	85.40	84.10	-1	254	-0.39%
2023/10/24	0	0.00	1	84.70	84.50	-1	257	-0.39%
2023/10/23	1	83.19	2.1	84.44	83.20	-1.1	261	-0.42%
2023/10/20	1	80.70	0	0.00	82.50	1	264	0.38%
2023/10/19	0	82.00	0	0.00	82.00	0	267	0.00%
2023/10/18	0	81.20	0	0.00	81.10	0	276	0.00%
2023/10/17	1	83.90	0	0.00	82.70	1	282	0.35%
2023/10/12	0	83.50	2	84.20	84.50	-2	376	-0.53%
2023/10/11	2	81.90	4	83.30	83.30	-2	392	-0.51%
2023/10/05	0	0.00	1	82.00	82.00	-1	411	-0.24%
2023/10/04	4.1	79.17	0	0.00	80.50	4.1	427	0.97%
2023/09/27	1	82.15	1	84.20	82.20	0	493	0.01%
2023/09/26	0	84.50	0	0.00	84.90	0	507	0.00%
2023/09/22	0	84.50	9	83.61	83.90	-9	531	-1.69%
2023/09/21	0	84.46	0	0.00	83.60	0	559	0.00%
2023/09/19	0	87.00	0	0.00	85.80	0	579	0.00%
2023/09/18	2.1	87.05	1	88.39	86.80	1	596	0.17%
2023/09/15	0	87.30	0	87.10	87.00	0	636	0.00%
2023/09/14	0	0.00	1	87.20	87.30	-1	699	-0.14%
2023/09/12	0	84.80	0	0.00	84.30	0	747	0.00%
2023/09/11	0	0.00	2	87.00	84.20	-2	759	-0.26%
2023/09/05	0	85.90	0	0.00	83.90	0	782	0.00%
2023/09/04	0	0.00	2	84.80	85.00	-2	802	-0.25%
2023/09/01	0	0.00	3	83.93	82.60	-3	803	-0.37%
2023/08/31	5.1	82.90	0	0.00	82.00	5.1	801	0.63%
2023/08/30	0.5	82.90	0	0.00	81.00	0.5	802	0.06%
2023/08/29	0	0.00	4	80.95	81.00	-4	801	-0.50%
2023/08/28	3	79.10	2	78.90	78.70	1	799	0.13%
2023/08/24	4	80.20	0	0.00	80.30	4	795	0.50%
2023/08/23	1	81.00	0	82.10	80.80	1	793	0.12%
2023/08/22	1	81.11	0	0.00	81.20	1	791	0.13%
2023/08/18	0	84.96	0	0.00	83.40	0	790	0.00%
2023/08/17	0.2	85.12	4.1	83.62	84.20	-3.9	788	-0.49%
2023/08/16	2.1	80.09	3	80.53	82.30	-0.9	784	-0.11%
2023/08/15	2.2	82.69	1	82.20	81.80	1.2	781	0.15%
2023/08/14	4.2	82.73	0	0.00	82.90	4.2	777	0.54%
2023/08/11	0.1	90.20	1	87.80	87.00	-0.9	771	-0.12%
2023/08/10	19.1	90.14	1	91.00	90.00	18.1	756	2.40%
2023/08/08	0	101.00	0	0.00	100.00	0	738	0.00%
2023/08/07	0.3	100.50	3	102.00	103.00	-2.8	738	-0.37%
2023/08/04	40.1	97.22	0	0.00	99.90	40.1	733	5.46%
2023/08/02	4.1	100.28	0	0.00	99.10	4.1	726	0.57%
2023/08/01	0	102.00	0	0.00	101.50	0	709	0.00%
2023/07/31	0	102.99	0	102.50	103.00	0	708	0.01%
2023/07/28	0	103.50	0	0.00	103.00	0	703	0.00%
2023/07/27	0	105.00	0	0.00	102.00	0	699	0.00%
2023/07/25	0	0.00	1	103.00	104.50	-1	690	-0.14%
2023/07/21	3	104.33	4.2	102.48	102.00	-1.2	684	-0.17%
2023/07/20	1.1	102.00	0	0.00	101.00	1.1	676	0.16%
2023/07/19	0.2	101.38	2.4	102.90	102.00	-2.2	670	-0.33%
2023/07/18	0.4	112.04	7.2	109.27	109.00	-6.8	643	-1.06%
2023/07/17	14.5	116.21	5	112.80	117.00	9.5	619	1.54%
2023/07/14	0	0.00	2.9	110.69	111.50	-2.9	582	-0.50%
2023/07/13	2	109.00	0	108.83	108.00	2	569	0.35%
2023/07/12	0	0.00	0	108.50	108.50	0	559	0.00%
2023/07/11	0.2	109.97	0	0.00	106.50	0.2	551	0.03%
2023/07/10	0.2	110.76	10	111.00	111.00	-9.8	537	-1.82%
2023/07/07	1.2	111.94	0	0.00	112.00	1.2	531	0.22%
2023/07/06	10	109.00	1	108.00	109.50	9	508	1.77%
2023/07/05	0.3	109.00	2	108.75	107.50	-1.7	498	-0.34%
2023/07/04	0.2	106.20	0	0.00	108.50	0.2	480	0.05%
2023/07/03	2.1	107.29	2	108.00	108.00	0.1	468	0.02%
2023/06/30	1	102.50	0	104.00	107.00	1	468	0.21%
2023/06/29	3	106.00	2	108.00	102.50	1	473	0.21%
2023/06/28	0	101.77	0	0.00	102.50	0	448	0.00%
2023/06/27	3	106.50	2	101.50	101.50	1	446	0.22%
2023/06/26	0	105.50	4.3	106.86	103.50	-4.2	438	-0.97%
2023/06/21	2.7	107.67	2.2	108.44	106.00	0.5	433	0.11%
2023/06/20	7.4	101.13	9	104.27	108.50	-1.6	403	-0.40%
2023/06/19	4	98.20	8	98.93	100.50	-4	366	-1.09%
2023/06/16	1	89.50	1	91.60	91.60	0	370	0.00%
2023/06/15	2	91.30	2	92.15	91.10	0	384	0.00%
2023/06/14	2	90.70	6	90.47	90.20	-4	375	-1.07%
2023/06/13	0.1	89.18	0	0.00	88.70	0.1	366	0.03%
2023/06/12	0	0.00	1	90.80	90.20	-1	365	-0.27%
2023/06/09	3	89.00	1	89.20	89.20	2	361	0.55%
2023/06/08	1	91.90	7	89.15	90.20	-6	357	-1.69%
2023/06/07	0	0.00	0	86.00	85.30	0	338	-0.01%
2023/06/05	0	0.00	1	85.70	85.70	-1	343	-0.29%
2023/06/02	0.1	84.70	0	84.70	84.30	0.1	350	0.03%
2023/06/01	0	86.00	0	0.00	85.50	0	351	0.00%
2023/05/29	0	0.00	2	85.75	86.00	-2	362	-0.55%
2023/05/24	2	84.70	1	86.20	84.80	1	375	0.27%
2023/05/19	1	85.00	0	0.00	84.00	1	391	0.26%
2023/05/15	0	0.00	5	83.74	84.40	-5	410	-1.22%
2023/05/11	4	80.88	0	0.00	80.30	4	427	0.94%
2023/05/03	0	0.00	0	84.00	84.40	0	462	0.00%
2023/05/02	0	0.00	0	84.90	83.60	0	462	0.00%
2023/04/27	0	0.00	2	83.90	83.70	-2	463	-0.43%
2023/04/26	0	80.90	1	81.50	81.20	-1	461	-0.22%
2023/04/25	2	80.85	1	81.30	81.00	1	460	0.22%
2023/04/24	1	83.70	0.1	85.00	83.70	0.9	457	0.21%
2023/04/21	2	82.69	0	0.00	81.80	2	455	0.44%
2023/04/20	1	84.10	1	85.20	83.50	0	452	0.00%
2023/04/19	5	85.66	0	0.00	85.00	5	451	1.11%
2023/04/18	0	89.08	0	88.00	86.30	0	448	0.00%
2023/04/14	0	88.30	0	0.00	87.50	0	445	0.00%
2023/04/13	1	89.60	1.8	88.91	89.00	-0.8	441	-0.19%
2023/04/12	0	89.63	6	88.92	90.60	-6	437	-1.37%
2023/04/11	1	86.40	4	86.88	87.70	-3	430	-0.70%
2023/04/10	0	88.08	1	86.43	86.70	-1	424	-0.24%
2023/04/07	0.1	87.51	0	0.00	86.80	0.1	423	0.03%
2023/04/06	1.1	87.41	2	87.43	87.50	-1	420	-0.23%
2023/03/31	6	88.63	1.1	88.08	87.90	4.9	415	1.19%
2023/03/30	1	87.00	11.6	88.59	89.50	-10.6	403	-2.62%
2023/03/29	1	85.50	0.2	85.88	85.00	0.8	386	0.19%
2023/03/28	4	87.87	28	86.32	85.50	-24	383	-6.25%
2023/03/27	3	90.13	2	89.67	88.80	1	376	0.26%
2023/03/24	8	91.01	1.1	91.19	89.90	6.9	373	1.85%
2023/03/23	2.1	92.36	5.2	93.34	92.80	-3	359	-0.85%
2023/03/22	7	92.26	9	94.08	93.00	-2	352	-0.57%
2023/03/21	7	92.91	5.1	93.42	90.70	1.9	324	0.58%
2023/03/20	0	0.00	5.1	84.98	88.40	-5.1	276	-1.85%
2023/03/17	0	80.30	0	0.00	80.40	0	255	0.00%
2023/03/16	0	78.53	0	0.00	78.50	0	252	0.01%
2023/03/15	0	79.29	3	79.60	79.10	-3	252	-1.19%
2023/03/13	0	80.40	5.2	80.94	80.20	-5.2	252	-2.05%
2023/03/10	0	79.40	0	0.00	79.30	0	249	0.00%
2023/03/09	0	80.50	0	0.00	80.10	0	247	0.00%
2023/03/08	0.1	79.50	1	79.40	79.40	-1	244	-0.39%
2023/03/07	2.2	78.71	1	77.20	79.70	1.2	240	0.49%
2023/03/02	0	80.14	0	0.00	79.90	0	224	0.01%
2023/03/01	4	78.98	2	79.65	79.80	2	221	0.90%
2023/02/24	3	78.84	4	79.80	79.20	-1	218	-0.45%
2023/02/23	1	79.10	1	79.40	79.40	0	213	0.00%
2023/02/22	1	78.60	2	79.35	79.10	-1	210	-0.48%
2023/02/21	2	79.05	2	79.85	79.40	0	207	0.00%
2023/02/20	0	79.60	0	0.00	79.40	0	203	0.00%
2023/02/17	2	79.00	4	79.65	79.60	-2	198	-1.01%
2023/02/16	0	78.70	0	0.00	78.20	0	192	0.00%
2023/02/15	4	77.10	0	0.00	77.30	4	190	2.11%
2023/02/14	0	78.60	3	79.80	77.80	-3	186	-1.61%
2023/02/13	0	0.00	7	77.73	78.40	-7	177	-3.94%
2023/02/10	1	74.71	4	75.20	74.80	-3	167	-1.79%
2023/02/09	7	77.66	5	77.50	77.00	2	160	1.24%
2023/02/08	9	76.59	18	73.19	76.10	-9	147	-6.10%
2023/02/06	0	70.79	1	70.80	70.80	-1	135	-0.73%
2023/02/03	1	70.50	0	0.00	70.70	1	136	0.73%
2023/02/02	14	71.34	4	72.20	70.60	10	132	7.56%
2023/02/01	1.2	68.00	1	67.00	69.20	0.2	122	0.16%
2023/01/30	0	64.00	1	65.10	65.20	-1	115	-0.86%
2023/01/17	0	63.04	0	0.00	63.10	0	113	0.01%
2023/01/13	0	0.00	0	63.90	63.10	0	119	-0.01%
2023/01/12	0	64.00	0	64.30	63.80	0	120	-0.01%
2023/01/11	0	0.00	0	64.10	64.30	0	120	-0.01%
2023/01/10	0.3	65.17	0	0.00	64.50	0.3	120	0.27%
2023/01/09	0	64.90	0	64.20	64.20	0	121	-0.01%
2022/12/30	0	61.30	0	0.00	60.50	0	124	0.01%
2022/12/20	2.1	62.39	0	0.00	61.60	2.1	133	1.57%
2022/12/12	2	63.80	0	0.00	63.80	2	133	1.50%
2022/12/05	0	0.00	4	67.20	67.60	-4	129	-3.08%
2022/12/02	3	66.67	0	67.00	66.80	3	129	2.31%
2022/12/01	0	0.00	1	65.50	65.70	-1	129	-0.78%
2022/11/29	0	63.50	3	63.80	63.40	-3	132	-2.26%
2022/11/25	0	63.90	0	0.00	63.60	0	134	0.00%
2022/11/24	2	64.05	0	0.00	63.90	2	136	1.47%
2022/11/23	0	0.00	1	62.00	62.10	-1	135	-0.74%
2022/11/22	0	63.50	0	0.00	61.40	0	136	0.01%
2022/11/16	0	0.00	2	63.30	63.50	-2	140	-1.43%
2022/11/14	1	62.00	1	62.50	62.60	0	152	0.00%
2022/11/11	0.1	63.60	0	0.00	62.80	0.1	161	0.06%
2022/11/10	1	62.60	0	0.00	62.50	1	160	0.62%
2022/11/09	3	62.60	3	62.70	63.10	0	162	0.00%
2022/11/08	0	0.00	1	61.50	61.40	-1	163	-0.61%
2022/11/07	1	59.10	0	0.00	60.20	1	163	0.61%
2022/11/03	0.1	60.14	0	0.00	59.50	0.1	166	0.03%
2022/10/31	1	56.00	0	0.00	56.10	1	164	0.61%
2022/10/24	0.1	57.13	0	0.00	57.00	0.1	165	0.09%
2022/10/20	5.2	58.86	1	58.80	58.80	4.2	160	2.61%
2022/10/18	0.3	61.50	0	0.00	61.20	0.3	163	0.18%
2022/10/17	1.2	59.58	0	0.00	61.10	1.2	167	0.72%
2022/10/14	4	61.60	0	0.00	60.90	4	166	2.42%
2022/10/13	1	60.20	0	0.00	59.70	1	166	0.60%
2022/10/11	2	64.95	0	69.00	64.70	2	165	1.20%
2022/10/06	0	0.00	1	68.30	68.00	-1	173	-0.58%
2022/10/05	1	68.20	0	0.00	68.20	1	181	0.55%
2022/10/03	0	67.50	1	66.80	66.50	-1	189	-0.53%
2022/09/30	1	65.50	0	0.00	65.70	1	192	0.52%
2022/09/29	2.1	64.49	5	64.36	65.10	-2.9	193	-1.50%
2022/09/28	2	65.50	0	0.00	64.00	2	193	1.03%
2022/09/27	2	68.00	0	0.00	68.50	2	191	1.04%
2022/09/26	1	69.60	0	0.00	68.50	1	193	0.52%
2022/09/23	1	73.80	0	0.00	72.60	1	197	0.51%
2022/09/21	0	0.00	3	75.40	74.70	-3	200	-1.50%
2022/09/20	2	75.55	1	75.10	75.10	1	201	0.50%
2022/09/19	1	75.50	1	75.70	75.60	0	203	0.00%
2022/09/16	2	77.10	0	0.00	77.10	2	204	0.98%
2022/09/13	1	77.90	3	77.70	77.60	-2	220	-0.91%
2022/09/12	1	77.20	1	77.70	78.00	0	230	0.00%
2022/09/08	1	75.11	0	0.00	75.90	1	238	0.42%
2022/09/07	1	75.10	0	0.00	74.70	1	241	0.41%
2022/09/06	2	77.30	0	0.00	75.10	2	241	0.83%
2022/09/05	2.1	78.33	0	0.00	78.00	2.1	239	0.88%
2022/09/02	0.1	80.50	0.9	80.21	80.00	-0.8	241	-0.35%
2022/09/01	0	0.00	0.1	80.00	80.00	-0.1	245	-0.05%
2022/08/31	2	80.00	0.5	80.74	80.60	1.5	246	0.60%
2022/08/30	0.1	82.90	1	80.10	79.90	-0.9	247	-0.36%
2022/08/29	1	78.60	1	79.10	79.10	0	248	0.00%
2022/08/26	4	80.10	2	80.25	80.30	2	249	0.80%
2022/08/24	0.3	79.80	1.1	79.80	79.50	-0.8	248	-0.33%
2022/08/22	0.1	80.70	2.4	80.15	79.60	-2.3	250	-0.93%
2022/08/19	4	79.13	2	79.55	79.80	2	248	0.81%
2022/08/18	4.1	80.85	0	0.00	81.00	4.1	242	1.67%
2022/08/17	0	0.00	1	84.70	84.60	-1	235	-0.42%
2022/08/16	5	84.00	5	85.30	84.00	0	238	0.00%
2022/08/15	1	83.70	1	84.00	84.00	0	251	0.00%
2022/08/12	0	83.00	0	0.00	83.90	0	252	0.00%
2022/08/11	2	81.85	0	0.00	82.10	2	253	0.79%
2022/08/10	0	0.00	1	82.20	82.10	-1	253	-0.40%
2022/08/09	0	0.00	1	81.50	81.60	-1	258	-0.39%
2022/08/08	1	81.20	0	0.00	81.30	1	267	0.37%
2022/08/05	2	81.50	0	0.00	81.90	2	278	0.72%
2022/08/04	2.1	80.55	0	0.00	80.30	2.1	281	0.75%
2022/08/03	0	0.00	0.2	80.00	80.10	-0.2	285	-0.08%
2022/08/02	1	79.00	0	0.00	79.10	1	285	0.35%
2022/07/28	0	0.00	1	80.10	80.30	-1	294	-0.34%
2022/07/27	0	80.20	0	0.00	80.60	0	301	0.00%
2022/07/25	0	0.00	1	82.20	82.20	-1	306	-0.33%
2022/07/22	1	82.90	1	85.40	83.00	0	309	0.00%
2022/07/20	0	0.00	3	80.73	80.80	-3	315	-0.95%
2022/07/19	2	79.60	0	0.00	79.20	2	323	0.62%
2022/07/18	1	80.00	0	0.00	80.10	1	330	0.30%
2022/07/15	1	77.80	2	79.30	79.20	-1	338	-0.30%
2022/07/14	2	76.90	2	77.75	78.50	0	343	0.00%
2022/07/13	2	86.00	1	86.00	85.90	1	340	0.29%
2022/07/12	1	85.50	0	0.00	84.00	1	340	0.29%
2022/07/11	1	89.40	1	88.00	87.90	0	360	0.00%
2022/07/07	4	85.65	1	86.00	87.00	3	376	0.80%
2022/07/06	0	0.00	1	87.00	84.50	-1	390	-0.26%
2022/07/05	5	86.52	0	0.00	87.10	5	426	1.17%
2022/07/04	0.5	87.15	1	86.50	86.20	-0.5	451	-0.10%
2022/07/01	3	85.94	6	85.07	85.00	-3	467	-0.64%
2022/06/30	2	90.30	0	0.00	90.00	2	516	0.39%
2022/06/29	1.2	91.33	3	91.57	91.30	-1.8	644	-0.28%
2022/06/28	3	92.43	1	92.40	92.10	2	672	0.30%
2022/06/27	3	93.70	1	94.00	93.70	2	671	0.30%
2022/06/24	1	91.50	1	91.80	90.60	0	670	0.00%
2022/06/23	1	90.00	9	89.77	90.80	-8	672	-1.19%
2022/06/22	5.1	91.82	5	91.04	90.10	0.1	674	0.01%
2022/06/21	2	93.50	1	94.10	93.90	1	673	0.15%
2022/06/20	8	95.55	2	93.90	92.80	6	685	0.88%
2022/06/17	8.1	98.68	21	98.38	99.10	-12.9	677	-1.90%
2022/06/16	5	100.80	3	100.00	100.50	2	673	0.30%
2022/06/15	0	0.00	1	104.00	103.00	-1	671	-0.15%
2022/06/14	2	102.50	2	102.75	103.50	0	673	0.00%
2022/06/13	1	104.00	0	0.00	103.50	1	675	0.15%
2022/06/10	2	106.50	5	107.80	107.00	-3	674	-0.44%
2022/06/09	2	106.00	1	107.00	105.50	1	670	0.15%
2022/06/08	1	106.50	4	106.00	106.00	-3	670	-0.45%
2022/06/06	1	105.50	1	107.00	106.50	0	679	0.00%
2022/06/02	2	107.00	0	0.00	105.50	2	684	0.29%
2022/06/01	1	106.00	3	107.17	107.00	-2	687	-0.29%
2022/05/31	3	105.17	4	105.50	106.00	-1	686	-0.15%
2022/05/30	3	105.00	1	106.00	106.00	2	686	0.29%
2022/05/27	8	103.06	2	103.00	103.00	6	682	0.88%
2022/05/26	5	103.50	6	103.42	103.50	-1	680	-0.15%
2022/05/25	1.1	101.09	1	102.50	101.50	0.1	677	0.01%
2022/05/24	1	102.50	4	101.50	101.00	-3	684	-0.44%
2022/05/23	11	105.41	5	104.40	102.50	6	681	0.88%
2022/05/20	5	108.60	1	108.50	108.00	4	668	0.60%
2022/05/19	2	108.75	3	109.50	109.00	-1	666	-0.15%
2022/05/18	3	111.50	1	112.00	111.50	2	663	0.30%
2022/05/17	8	110.19	2	110.00	110.50	6	666	0.90%
2022/05/16	4	112.38	4	113.13	111.00	0	661	0.00%
2022/05/13	2	113.00	2	114.25	115.00	0	653	0.00%
2022/05/12	4	109.00	2	109.25	109.00	2	648	0.31%
2022/05/11	7	113.50	3.1	113.79	114.00	3.9	648	0.60%
2022/05/10	1	110.00	4	111.13	112.00	-3	645	-0.46%
2022/05/09	1	111.50	4	111.38	111.50	-3	643	-0.47%
2022/05/06	2	111.50	3	113.17	114.00	-1	639	-0.16%
2022/05/05	7	114.50	0	0.00	114.50	7	638	1.10%
2022/05/04	2	114.00	3	115.50	114.00	-1	635	-0.16%
2022/05/03	0	0.00	2	112.75	113.00	-2	629	-0.32%
2022/04/29	4	112.38	15.1	114.02	110.50	-11.1	629	-1.76%
2022/04/28	5.1	111.60	2	111.00	112.00	3.1	627	0.49%
2022/04/27	4	108.25	3.1	107.61	109.00	0.9	624	0.14%
2022/04/26	0	0.00	2	110.25	109.50	-2	621	-0.32%
2022/04/25	1.2	109.00	1	108.00	109.00	0.2	617	0.03%
2022/04/22	16	114.50	1	114.00	113.00	15	607	2.47%
2022/04/21	3	116.83	4	117.62	117.00	-1	599	-0.17%
2022/04/20	2	115.01	0	116.00	114.50	2	590	0.34%
2022/04/19	1	114.50	3	114.83	114.50	-2	585	-0.34%
2022/04/18	4	113.01	9	114.83	113.00	-5	583	-0.86%
2022/04/15	18	118.64	10	118.65	116.00	8	576	1.39%
2022/04/14	0.1	116.11	0	0.00	116.00	0.1	555	0.02%
2022/04/13	1	115.50	2	114.50	115.50	-1	545	-0.18%
2022/04/12	6	113.42	9	115.00	115.50	-3	538	-0.56%
2022/04/11	23	118.87	8	118.25	117.00	15	525	2.86%
2022/04/08	13	120.04	15.1	119.90	117.50	-2.1	489	-0.42%
2022/04/07	4	115.75	3	116.17	115.00	1	463	0.22%
2022/04/06	10	118.00	22	118.18	119.00	-12	447	-2.68%
2022/04/01	40	112.55	30.6	113.60	116.50	9.4	393	2.39%
2022/03/31	8	110.69	12	111.46	112.00	-4	266	-1.50%
2022/03/29	2	101.25	0	0.00	100.50	2	252	0.79%
2022/03/28	0	102.00	0	0.00	101.00	0	319	0.00%
2022/03/25	1	104.00	1	102.50	103.00	0	362	0.00%
2022/03/24	0	105.50	0	0.00	106.00	0	356	0.00%
2022/03/23	1	107.50	1	103.00	106.50	0	350	0.00%
2022/03/22	0	104.50	0	0.00	99.50	0	336	0.00%
2022/03/16	4	93.35	5	93.72	93.50	-1	332	-0.30%
2022/03/15	0	94.80	0	0.00	93.80	0	330	0.01%
2022/03/11	1	96.00	0	0.00	95.50	1	330	0.30%
2022/03/10	1	97.51	0	0.00	97.20	1	330	0.31%
2022/03/09	0.6	96.77	1.1	94.14	94.50	-0.4	326	-0.13%
2022/03/08	0.1	99.06	0	0.00	97.50	0.1	319	0.02%
2022/03/07	7	101.07	0.1	102.00	101.00	6.9	316	2.18%
2022/03/04	0.1	105.50	0	0.00	104.50	0.1	336	0.02%
2022/02/24	9	107.23	20	105.00	104.50	-11	352	-3.11%
2022/02/23	1	110.00	0	0.00	109.50	1	345	0.29%
2022/02/22	0	112.00	0	0.00	109.50	0	349	0.00%
2022/02/21	0	113.50	0	0.00	111.50	0	352	0.00%
2022/02/18	1	113.00	0	0.00	113.00	1	357	0.28%
2022/02/17	5	115.00	1	114.99	113.50	4	363	1.10%
2022/02/15	5	112.50	1	112.50	111.50	4	375	1.07%
2022/02/14	2	112.50	1	111.00	113.00	1	378	0.26%
2022/02/11	2	112.50	0	0.00	111.00	2	374	0.53%
2022/02/10	5	114.00	1	112.50	114.00	4	372	1.08%
2022/02/09	3	112.17	0	0.00	112.50	3	376	0.80%
2022/02/08	1	112.00	0	0.00	112.00	1	379	0.26%
2022/02/07	1	110.50	1	109.50	110.00	0	381	0.00%
2022/01/25	1	109.00	0	0.00	109.50	1	390	0.26%
2022/01/21	0	112.00	1	111.50	112.00	-1	433	-0.23%
2022/01/19	2	113.50	1.2	113.93	113.50	0.9	457	0.19%
2022/01/14	0	0.00	3	110.83	111.00	-3	460	-0.65%
2022/01/13	1	113.00	0	0.00	112.50	1	462	0.22%
2022/01/12	0	0.00	1	111.50	112.00	-1	463	-0.22%
2022/01/10	1	112.51	1	112.00	113.00	0	461	0.00%
2022/01/07	1	114.00	7	114.00	112.00	-6	462	-1.30%
2022/01/06	1	113.00	0	0.00	114.00	1	459	0.22%
2022/01/05	0	0.00	1	115.00	114.00	-1	460	-0.22%
2022/01/03	1	115.00	1	115.50	115.50	0	459	0.00%
2021/12/29	0.1	116.00	0	0.00	116.00	0.1	459	0.02%
2021/12/27	1	114.50	1	115.00	115.50	0	462	0.00%
2021/12/24	4	117.00	2	116.75	116.50	2	463	0.43%
2021/12/23	2	118.50	6	119.42	118.00	-4	458	-0.87%
2021/12/22	26	121.96	15	119.93	121.00	11	452	2.43%
2021/12/21	1	119.50	9	119.39	121.00	-8	386	-2.07%
2021/12/20	0.1	110.00	0	0.00	110.00	0.1	342	0.03%
2021/12/17	1	110.00	0	0.00	110.50	1	349	0.29%
2021/12/16	0	111.50	0	0.00	111.00	0	351	0.00%
2021/12/13	0	0.00	1	111.50	111.50	-1	364	-0.27%
2021/12/10	0.1	111.59	0	0.00	112.00	0.1	364	0.02%
2021/12/09	0.1	112.00	0	0.00	111.00	0.1	365	0.03%
2021/12/08	1.1	111.05	0	0.00	110.50	1.1	367	0.30%
2021/12/07	0	110.50	0	0.00	110.50	0	368	0.00%
2021/12/06	0	112.00	0	0.00	110.50	0	368	0.01%
2021/12/02	2	111.00	1	112.50	111.50	1	377	0.26%
2021/11/30	1	110.00	0	0.00	109.50	1	379	0.26%
2021/11/29	0	110.96	0	111.50	109.00	0	362	0.00%
2021/11/26	1	112.00	0	0.00	112.00	1	364	0.28%
2021/11/25	0	115.10	0	0.00	114.50	0	363	0.00%
2021/11/24	1	114.50	0	0.00	115.00	1	362	0.28%
2021/11/22	1	116.50	1	115.50	116.50	0	371	0.00%
2021/11/19	1	114.50	0	0.00	115.50	1	374	0.27%
2021/11/16	2	116.25	0	117.50	118.00	2	397	0.50%
2021/11/15	1	116.00	0	0.00	116.50	1	433	0.23%
2021/11/12	0.1	118.00	0	0.00	114.00	0.1	471	0.02%
2021/11/11	1	119.00	1	119.50	118.50	0	482	0.00%
2021/11/10	0	120.50	0	0.00	119.50	0	495	0.00%
2021/11/08	1	120.50	0	0.00	121.00	1	512	0.20%
2021/11/05	0	0.00	1	122.00	123.50	-1	519	-0.19%
2021/11/04	1	124.00	0	0.00	124.00	1	526	0.19%
2021/11/01	32	130.44	31	129.08	129.00	1	530	0.19%
2021/10/29	2	129.51	0	0.00	132.50	2	529	0.38%
2021/10/28	0	0.00	6.1	128.71	131.00	-6.1	498	-1.22%
2021/10/25	0	117.00	0	0.00	116.50	0	505	0.00%
2021/10/22	1	118.50	1	117.00	116.50	0	518	0.00%
2021/10/14	0	0.00	0	113.50	114.00	0	566	0.00%
2021/10/08	1.1	116.04	0	0.00	116.00	1.1	587	0.18%
2021/10/06	0	0.00	0	113.00	110.50	0	688	0.00%
2021/10/04	0	113.50	6	114.00	112.00	-6	688	-0.87%
2021/10/01	0	0.00	0.1	116.00	115.00	-0.1	687	-0.02%
2021/09/30	0	0.00	0.6	118.00	119.00	-0.6	699	-0.08%
2021/09/29	1.1	118.48	0	0.00	119.00	1.1	703	0.16%
2021/09/27	5	120.40	0	0.00	120.00	5	709	0.71%
2021/09/24	6	123.75	2	125.00	123.00	4	714	0.56%
2021/09/23	2	121.00	0	122.00	122.00	2	712	0.28%
2021/09/22	3.5	120.11	0	0.00	120.00	3.5	715	0.49%
2021/09/17	2	121.50	1	123.00	122.00	1	715	0.14%
2021/09/16	0.1	121.50	2	120.51	121.00	-1.9	717	-0.26%
2021/09/08	2	112.52	0	0.00	113.00	2	728	0.28%
2021/09/06	2	119.25	5.2	120.11	118.00	-3.2	722	-0.45%
2021/09/03	2	119.00	0	0.00	119.50	2	724	0.28%
2021/09/02	3	120.67	1	121.00	120.50	2	724	0.28%
2021/09/01	1	122.00	2	121.25	122.00	-1	720	-0.14%
2021/08/31	0	0.00	1	119.50	119.50	-1	716	-0.14%
2021/08/27	1	115.50	0	0.00	117.00	1	726	0.14%
2021/08/26	3	120.00	0	0.00	118.50	3	723	0.41%
2021/08/24	1	118.95	1	115.50	116.00	0	734	0.00%
2021/08/23	1	116.50	3	118.00	119.50	-2	730	-0.27%
2021/08/20	4.2	117.24	1	116.50	115.50	3.2	730	0.44%
2021/08/19	8.1	121.74	7	120.07	120.50	1.1	713	0.15%
2021/08/18	1.1	119.50	5	114.10	119.50	-4	678	-0.58%
2021/08/17	5	113.00	2	113.25	109.00	3	649	0.47%
2021/08/16	2	116.50	0	0.00	117.50	2	628	0.32%
2021/08/13	0.1	126.50	0	0.00	124.00	0.1	617	0.02%
2021/08/12	0	0.00	1	132.00	132.00	-1	612	-0.16%
2021/08/11	6.2	130.73	0	0.00	129.50	6.2	609	1.02%
2021/08/10	1	136.54	0	0.00	136.00	1	609	0.17%
2021/08/09	1.2	141.17	3	141.83	140.00	-1.8	625	-0.29%
2021/08/06	4	144.00	1	143.50	144.50	3	634	0.47%
2021/08/05	1	145.50	2	145.02	145.50	-1	650	-0.16%
2021/08/04	0.1	149.00	3	149.50	147.00	-3	692	-0.43%
2021/08/03	2	150.01	2	152.75	149.00	0	724	0.00%
2021/08/02	1	151.00	0	152.50	151.50	1	761	0.13%
2021/07/30	4.1	151.88	0	0.00	151.50	4.1	779	0.52%
2021/07/28	2	164.00	0	166.50	164.00	2	763	0.26%
2021/07/27	0	0.00	22	168.00	167.50	-22	767	-2.87%
2021/07/26	1	167.10	0.2	169.50	168.50	0.8	771	0.11%
2021/07/23	0	169.00	3	169.50	168.50	-3	767	-0.39%
2021/07/21	7	168.57	1	170.50	165.50	6	783	0.77%
2021/07/20	4.2	168.50	4	168.00	168.00	0.2	788	0.03%
2021/07/19	8	168.75	3	169.67	170.00	5	799	0.63%
2021/07/16	12	168.08	2	167.50	168.00	10	823	1.21%
2021/07/15	2	168.00	0	169.00	167.50	2	846	0.24%
2021/07/14	5.2	173.96	2	174.00	168.00	3.2	887	0.36%
2021/07/13	0	0.00	7	168.85	171.50	-7	960	-0.73%
2021/07/09	0	0.00	1	162.00	161.00	-1	955	-0.10%
2021/07/08	1	161.50	0	163.00	161.50	1	966	0.10%
2021/07/07	3	162.00	0	0.00	161.50	3	972	0.31%
2021/07/06	1	165.00	9.1	165.79	166.00	-8.1	977	-0.82%
2021/07/05	3	164.50	1	164.50	166.00	2	996	0.20%
2021/07/02	1	164.00	0	0.00	164.00	1	1,021	0.10%
2021/07/01	2	165.25	0	0.00	164.50	2	1,063	0.19%
2021/06/30	2	164.25	1	164.50	164.00	1	1,081	0.09%
2021/06/29	1	163.00	1	164.00	164.50	0	1,106	0.00%
2021/06/24	1	166.50	7.4	166.23	165.50	-6.4	1,150	-0.56%
2021/06/23	5	163.00	0	0.00	164.00	5	1,168	0.43%
2021/06/21	1	161.00	0	0.00	160.00	1	1,202	0.08%
2021/06/17	1	162.00	0	0.00	162.50	1	1,226	0.08%
2021/06/16	2	160.50	0	0.00	160.50	2	1,238	0.16%
2021/06/11	1	160.00	0	0.00	160.50	1	1,361	0.07%
2021/06/10	2	162.00	0	0.00	162.00	2	1,382	0.14%
2021/06/09	0.3	161.00	1	159.50	160.00	-0.7	1,444	-0.05%
2021/06/08	1	160.00	0	0.00	159.50	1	1,453	0.07%
2021/06/07	2	161.25	6	159.84	160.50	-4	1,454	-0.28%
2021/06/03	1	167.00	0	0.00	167.00	1	1,451	0.07%
2021/06/02	1.4	168.62	1	166.50	166.50	0.4	1,453	0.02%
2021/06/01	0	0.00	0.1	166.00	166.50	-0.1	1,443	-0.01%
2021/05/28	0.1	166.50	0	167.50	165.00	0	1,441	0.00%
2021/05/27	0	0.00	0	166.50	166.50	0	1,437	0.00%
2021/05/26	0.1	165.00	1	165.50	166.00	-0.9	1,440	-0.06%
2021/05/25	2	163.50	1	164.50	162.50	1	1,436	0.07%
2021/05/24	1	159.50	1	161.00	160.50	0	1,432	0.00%
2021/05/20	3	159.17	1	161.50	160.00	2	1,453	0.14%
2021/05/19	0	0.00	6	158.25	159.50	-6	1,461	-0.41%
2021/05/18	7	158.44	1	160.00	160.00	6	1,487	0.40%
2021/05/17	2	154.37	1	161.00	153.50	1	1,485	0.07%
2021/05/14	3.1	164.45	2	163.02	163.00	1.1	1,474	0.07%
2021/05/13	0	163.50	3	162.67	164.50	-3	1,464	-0.20%
2021/05/12	9	161.33	14	162.54	165.00	-5	1,449	-0.34%
2021/05/11	11	167.82	14	167.18	166.50	-3	1,406	-0.21%
2021/05/10	13.1	167.85	13	167.46	169.00	0.1	1,373	0.00%
2021/05/07	6	160.51	7.1	165.51	165.50	-1.1	1,335	-0.08%
2021/05/06	0	0.00	0.1	155.00	158.00	-0.1	1,319	-0.01%
2021/05/05	1	155.00	2	155.00	153.00	-1	1,321	-0.08%
2021/05/04	0	153.94	7	152.72	154.50	-7	1,320	-0.53%
2021/05/03	0	160.50	4	161.00	159.00	-4	1,310	-0.30%
2021/04/29	2	164.50	0	0.00	163.50	2	1,316	0.15%
2021/04/28	7	162.50	20	163.50	165.00	-13	1,328	-0.98%
2021/04/26	1	168.50	0	0.00	168.00	1	1,317	0.08%
2021/04/23	1	168.50	0	0.00	169.00	1	1,320	0.08%
2021/04/22	11	172.59	3	172.83	167.50	8	1,315	0.61%
2021/04/21	0	0.00	6	175.25	172.50	-6	1,294	-0.46%
2021/04/20	3	179.83	28	179.98	179.50	-25	1,273	-1.96%
2021/04/19	30.1	181.38	20	181.88	177.00	10.1	1,238	0.82%
2021/04/16	2	165.35	7	170.78	172.50	-5	1,151	-0.43%
2021/04/14	1	160.02	0	0.00	161.00	1	1,196	0.08%
2021/04/13	1	164.50	0	0.00	164.00	1	1,278	0.08%
2021/04/12	1	166.54	0	0.00	165.50	1	1,279	0.08%
2021/04/09	8	170.88	1	170.50	170.00	7	1,270	0.55%
2021/04/08	3	175.83	3.2	176.69	175.50	-0.2	1,285	-0.02%
2021/04/07	18	177.75	12	178.29	178.50	6	1,322	0.45%
2021/04/06	0.1	175.00	2	176.00	176.00	-1.9	1,278	-0.15%
2021/04/01	2	174.50	0	174.00	174.00	2	1,257	0.16%
2021/03/31	3	169.67	4.1	171.72	173.00	-1.1	1,232	-0.09%
2021/03/30	15	170.10	20	170.00	170.00	-5	1,224	-0.41%
2021/03/29	13	173.15	21	174.02	171.50	-8	1,215	-0.66%
2021/03/26	1	170.50	5.1	171.59	171.00	-4.1	1,189	-0.34%
2021/03/25	18	169.72	13	169.92	168.50	5	1,169	0.43%
2021/03/24	0.5	165.90	1	166.00	166.00	-0.5	1,143	-0.04%
2021/03/23	0	0.00	1.3	164.12	166.00	-1.3	1,144	-0.12%
2021/03/22	2	165.00	18	165.94	166.00	-16	1,144	-1.40%
2021/03/19	8	161.31	6	161.50	161.50	2	1,152	0.17%
2021/03/18	29.2	164.93	7	164.50	163.50	22.2	1,143	1.94%
2021/03/17	15	169.33	40	170.69	169.50	-25	1,098	-2.28%
2021/03/16	11.1	163.81	7	165.00	163.00	4.1	1,033	0.40%
2021/03/15	20	164.05	18	164.72	162.50	2	1,022	0.20%
2021/03/12	5	157.40	2	157.50	156.50	3	969	0.31%
2021/03/10	1	154.00	12	154.71	153.00	-11	979	-1.12%
2021/03/09	11	153.82	6	153.42	153.50	5	985	0.51%
2021/03/08	4	151.63	6	149.58	150.00	-2	988	-0.20%
2021/03/05	6	150.50	11	150.36	151.00	-5	1,002	-0.50%
2021/03/04	12	152.50	3	152.83	153.00	9	1,011	0.89%
2021/03/03	0	152.50	11	151.50	152.00	-11	1,023	-1.07%
2021/03/02	6	156.08	1	154.00	154.00	5	1,029	0.49%
2021/02/26	6	154.58	1	155.50	154.50	5	1,060	0.47%
2021/02/24	5	156.20	1	153.50	153.50	4	1,109	0.36%
2021/02/23	0	0.00	3	156.83	155.50	-3	1,179	-0.25%
2021/02/22	5	153.70	6	154.35	155.00	-1	1,333	-0.08%
2021/02/19	4	151.00	3	150.50	150.50	1	1,375	0.08%
2021/02/18	12	148.83	10	152.85	155.00	2	1,368	0.15%
2021/02/17	1	140.00	1	142.00	142.00	0	1,345	0.00%
2021/02/05	1	143.00	1.5	145.83	143.00	-0.5	1,338	-0.04%
2021/02/04	2	146.00	1	146.00	146.50	1	1,330	0.08%
2021/02/03	0	149.50	0	0.00	148.50	0	1,326	0.00%
2021/02/02	2	150.50	0	0.00	149.50	2	1,329	0.15%
2021/02/01	0	0.00	6	149.83	151.00	-6	1,341	-0.45%
2021/01/29	1	155.50	2	154.25	151.00	-1	1,346	-0.07%
2021/01/28	3	154.00	0	0.00	154.00	3	1,353	0.22%
2021/01/27	3	154.00	0	0.00	156.50	3	1,355	0.22%
2021/01/26	1	155.00	1	154.50	153.00	0	1,357	0.00%
2021/01/25	3	151.34	2	151.50	152.00	1	1,368	0.07%
2021/01/22	8	152.69	8	152.06	153.00	0	1,365	0.00%
2021/01/21	2.5	159.16	6	156.50	155.50	-3.5	1,350	-0.26%
2021/01/20	2	160.25	0	0.00	160.00	2	1,332	0.15%
2021/01/19	3	164.33	0	0.00	164.50	3	1,323	0.23%
2021/01/18	0	0.00	5	164.90	164.50	-5	1,318	-0.38%
2021/01/15	1	161.50	1	162.00	160.00	0	1,303	0.00%
2021/01/14	5	162.70	0	0.00	162.50	5	1,294	0.39%
2021/01/13	3.2	162.19	0	0.00	162.50	3.2	1,290	0.25%
2021/01/12	6	163.25	0	0.00	162.00	6	1,283	0.47%
2021/01/11	5	164.20	13	164.69	166.00	-8	1,273	-0.63%
2021/01/08	10	174.60	2	174.00	172.50	8	1,225	0.65%
2021/01/07	9	178.44	6	178.75	177.00	3	1,193	0.25%
2021/01/06	24	176.65	18	177.36	178.00	6	1,158	0.52%
2021/01/05	2	168.25	12	168.50	169.00	-10	1,075	-0.93%
2021/01/04	4	171.63	3	170.50	170.50	1	1,083	0.09%
2020/12/31	14.1	173.92	10	173.75	172.00	4.1	1,092	0.37%
2020/12/30	20	173.33	18	173.81	175.00	2	1,056	0.19%
2020/12/25	0	0.00	2	164.50	164.50	-2	994	-0.20%
2020/12/21	2	166.00	2	165.25	166.00	0	1,007	0.00%
2020/12/18	4	169.38	9	167.72	168.00	-5	1,025	-0.49%
2020/12/17	6	171.00	1	172.50	171.50	5	1,026	0.49%
2020/12/16	3	171.00	4	170.75	171.00	-1	1,023	-0.10%
2020/12/15	4	169.13	5.2	169.90	168.50	-1.2	1,019	-0.12%
2020/12/14	0	0.00	1	164.50	164.50	-1	1,006	-0.10%
2020/12/11	1	169.00	1	165.50	166.50	0	1,033	0.00%
2020/12/10	2	169.00	1	170.50	168.50	1	1,043	0.10%
2020/12/09	2	173.25	0	0.00	172.00	2	1,042	0.19%
2020/12/08	2	171.25	1	172.00	171.00	1	1,034	0.10%
2020/12/07	2	169.50	0	0.00	169.50	2	1,050	0.19%
2020/12/04	1	169.50	2	169.00	170.50	-1	1,056	-0.09%
2020/12/03	0	0.00	3	172.50	171.50	-3	1,061	-0.28%
2020/12/02	3	175.00	0.1	175.00	174.00	3	1,121	0.26%
2020/12/01	5	174.20	1	175.50	174.00	4	1,123	0.36%
2020/11/30	1	178.00	3	180.67	177.50	-2	1,119	-0.18%
2020/11/27	5	181.00	4	180.75	180.50	1	1,121	0.09%
2020/11/26	1	180.50	1	180.00	180.50	0	1,121	0.00%
2020/11/25	15	181.97	10	181.95	179.00	5	1,115	0.45%
2020/11/24	6	180.83	6	181.58	179.00	0	1,090	0.00%
2020/11/23	6	183.00	11	181.77	183.00	-5	1,072	-0.47%
2020/11/20	13	181.35	8	182.88	181.00	5	1,046	0.48%
2020/11/19	49	180.18	41	180.21	183.00	8	980	0.82%
2020/11/18	5	168.00	7	168.43	171.00	-2	823	-0.24%
2020/11/17	2	160.50	0	0.00	161.00	2	779	0.26%
2020/11/16	1	162.00	1	162.00	162.00	0	811	0.00%
2020/11/13	0	0.00	1	161.00	161.50	-1	833	-0.12%
2020/11/12	1	161.00	0	0.00	161.00	1	851	0.12%
2020/11/09	0	0.00	7	161.86	160.00	-7	878	-0.80%
2020/11/06	0	0.00	1	161.00	162.00	-1	901	-0.11%
2020/11/05	2	159.50	3	159.67	158.00	-1	926	-0.11%
2020/11/04	0	0.00	2	153.00	156.50	-2	930	-0.21%
2020/11/03	1	152.00	1	153.00	152.00	0	934	0.00%
2020/11/02	4	150.13	0	0.00	148.00	4	944	0.42%
2020/10/29	5	158.00	10	157.50	157.50	-5	944	-0.53%
2020/10/27	1	160.00	0	0.00	159.50	1	980	0.10%
2020/10/26	1	162.00	0	0.00	161.50	1	997	0.10%
2020/10/23	1	162.50	1	163.50	162.50	0	1,006	0.00%
2020/10/21	1	163.00	0	0.00	163.00	1	1,057	0.09%
2020/10/15	1	161.50	0	0.00	161.50	1	1,214	0.08%
2020/10/14	0	0.00	1	161.00	160.00	-1	1,227	-0.08%
2020/10/13	3	159.67	1	159.50	160.00	2	1,261	0.16%
2020/10/12	4	164.13	2	162.50	162.50	2	1,259	0.16%
2020/10/08	3	166.50	0	0.00	166.00	3	1,260	0.24%
2020/10/07	2	171.00	0	0.00	171.00	2	1,265	0.16%
2020/10/06	0	0.00	2	172.00	171.50	-2	1,295	-0.15%
2020/09/29	1	167.00	0	0.00	167.50	1	1,445	0.07%
2020/09/28	1	167.50	0	0.00	168.00	1	1,664	0.06%
2020/09/25	3	166.33	0	0.00	167.00	3	1,742	0.17%
2020/09/24	5	172.30	1	175.00	171.50	4	1,792	0.22%
2020/09/23	4	178.13	5	179.20	176.50	-1	1,816	-0.06%
2020/09/22	1	175.00	0	0.00	175.00	1	1,829	0.05%
2020/09/21	0	0.00	1	179.00	177.50	-1	1,834	-0.05%
2020/09/18	1	178.00	1	179.50	177.50	0	1,848	0.00%
2020/09/17	1	178.00	0	0.00	177.50	1	1,878	0.05%
2020/09/16	2	178.50	7	179.93	178.50	-5	1,880	-0.27%
2020/09/15	5	175.00	0	0.00	176.50	5	1,873	0.27%
2020/09/14	0	0.00	1	172.00	172.00	-1	1,968	-0.05%
2020/09/10	3	174.50	0	0.00	172.00	3	1,995	0.15%
2020/09/09	1	170.50	0	0.00	171.00	1	1,998	0.05%
2020/09/08	2.1	173.22	2	172.25	170.50	0.1	2,012	0.00%
2020/09/07	6	174.75	12	174.63	175.00	-6	2,017	-0.30%
2020/09/04	2	162.75	3	162.67	163.50	-1	1,992	-0.05%
2020/09/02	1	164.00	1	165.00	162.00	0	2,028	0.00%
2020/09/01	1	164.00	8	166.50	164.00	-7	2,087	-0.34%
2020/08/31	0	0.00	2	166.50	167.00	-2	2,353	-0.08%
2020/08/28	0	0.00	1	168.50	166.50	-1	2,397	-0.04%
2020/08/27	1	167.00	0	0.00	166.50	1	2,418	0.04%
2020/08/25	3	169.17	0	0.00	170.00	3	2,467	0.12%
2020/08/21	1	164.00	5	164.80	166.00	-4	2,510	-0.16%
2020/08/20	6	163.58	5	160.70	162.00	1	2,525	0.04%
2020/08/19	4	170.88	3	174.83	167.50	1	2,541	0.04%
2020/08/18	2	175.00	0	0.00	175.50	2	2,591	0.08%
2020/08/17	1	178.00	0	0.00	178.00	1	2,663	0.04%
2020/08/14	1	179.00	2	178.75	180.50	-1	2,690	-0.04%
2020/08/13	5	178.90	3	180.33	177.00	2	2,785	0.07%
2020/08/12	5	175.50	3	176.17	177.50	2	2,936	0.07%
2020/08/11	3	185.00	3	183.33	183.00	0	2,941	0.00%
2020/08/10	2	189.00	9	190.11	189.50	-7	2,957	-0.24%
2020/08/07	2	189.75	1	189.00	189.50	1	2,983	0.03%
2020/08/06	4	189.00	0	0.00	188.50	4	3,021	0.13%
2020/08/05	3	188.00	3	189.33	190.00	0	3,047	0.00%
2020/08/04	1	187.00	0	0.00	186.00	1	3,071	0.03%
2020/08/03	0	0.00	2	187.75	186.00	-2	3,175	-0.06%
2020/07/31	2	195.50	0	0.00	195.00	2	3,242	0.06%
2020/07/30	5	195.20	1	195.00	196.00	4	3,406	0.12%
2020/07/29	0	0.00	3	194.17	193.50	-3	3,442	-0.09%
2020/07/28	0	0.00	6	196.75	192.50	-6	3,481	-0.17%
2020/07/27	7	199.36	4	197.88	196.50	3	3,587	0.08%
2020/07/24	7	199.00	5	198.50	198.00	2	3,851	0.05%
2020/07/23	5	202.20	3	203.67	202.00	2	4,023	0.05%
2020/07/22	24	202.52	29	204.24	201.00	-5	4,052	-0.12%
2020/07/21	5	199.20	9	199.89	199.00	-4	4,075	-0.10%
2020/07/20	1	197.50	1	197.50	199.00	0	4,103	0.00%
2020/07/17	14	198.00	6	199.50	196.50	8	4,127	0.19%
2020/07/16	4	194.50	3	196.17	196.50	1	4,166	0.02%
2020/07/15	3	196.67	1	197.50	195.00	2	4,256	0.05%
2020/07/14	3	195.50	1	195.50	195.50	2	4,325	0.05%
2020/07/13	1	196.00	7	197.00	198.50	-6	4,364	-0.14%
2020/07/10	4	193.13	2.5	193.00	192.50	1.5	4,382	0.03%
2020/07/09	13	200.35	2	200.50	196.00	11	4,382	0.25%
2020/07/08	11	199.32	8	199.69	200.00	3	4,358	0.07%
2020/07/07	25	210.10	42	208.96	205.00	-17	4,328	-0.39%
2020/07/06	10	202.40	13	202.38	201.50	-3	4,197	-0.07%
2020/07/03	3	197.83	2	200.25	197.00	1	4,211	0.02%
2020/07/02	7	195.29	7	195.71	196.00	0	4,231	0.00%
2020/07/01	3	197.17	5	196.60	196.00	-2	4,278	-0.05%
2020/06/29	2	192.50	2	192.75	192.00	0	4,325	0.00%
2020/06/24	3	196.17	4.5	197.24	195.00	-1.5	4,347	-0.03%
2020/06/22	2	194.50	0	0.00	194.00	2	4,435	0.05%
2020/06/19	7	199.57	12	198.96	196.00	-5	4,510	-0.11%
2020/06/18	9	192.83	7	193.29	193.00	2	4,478	0.04%
2020/06/17	9	193.44	6	192.67	192.00	3	4,551	0.07%
2020/06/16	2	192.75	13	192.62	194.00	-11	4,578	-0.24%
2020/06/15	0	0.00	1	188.00	188.00	-1	4,691	-0.02%
2020/06/12	4	183.75	3	186.67	188.00	1	4,730	0.02%
2020/06/11	5	189.30	4	188.63	187.50	1	4,771	0.02%
2020/06/10	1	192.50	3	192.00	192.50	-2	4,791	-0.04%
2020/06/09	7	192.64	5	192.50	192.00	2	4,806	0.04%
2020/06/08	13	197.85	3	199.67	195.00	10	4,822	0.21%
2020/06/05	41	203.13	45	203.04	199.00	-4	4,768	-0.08%
2020/06/04	5	191.60	4	192.00	193.50	1	4,510	0.02%
2020/06/03	6	191.50	2	191.00	191.00	4	4,490	0.09%
2020/06/02	0	0.00	2	191.75	190.50	-2	4,473	-0.04%
2020/06/01	1	188.50	2	189.75	189.50	-1	4,458	-0.02%
2020/05/29	1	185.00	0	0.00	185.00	1	4,457	0.02%
2020/05/28	11	188.00	8	188.44	186.00	3	4,463	0.07%
2020/05/27	1	190.00	9	190.94	190.00	-8	4,451	-0.18%
2020/05/26	12	189.42	7	189.00	189.00	5	4,448	0.11%
2020/05/25	4	192.13	9	192.28	191.50	-5	4,423	-0.11%
2020/05/22	6	191.67	19	192.18	188.00	-13	4,368	-0.30%
2020/05/21	5	188.70	4.2	188.76	189.00	0.8	4,323	0.02%
2020/05/20	22	192.32	27	191.83	188.50	-5	4,374	-0.11%
2020/05/19	24	189.83	32.5	190.45	193.00	-8.5	4,323	-0.20%
2020/05/18	3.1	179.40	1	180.50	180.00	2.1	4,171	0.05%
2020/05/15	7.1	178.27	4	180.13	180.00	3.1	4,150	0.07%
2020/05/14	4	182.00	1	185.00	181.00	3	4,118	0.07%
2020/05/13	8	184.75	5.5	185.23	184.00	2.5	4,104	0.06%
2020/05/12	6	184.67	4	185.88	183.00	2	4,118	0.05%
2020/05/11	5	188.10	5	187.70	188.00	0	4,128	0.00%
2020/05/08	21	187.62	5	188.20	185.50	16	4,143	0.39%
2020/05/07	16	194.19	12	194.38	193.50	4	4,060	0.10%
2020/05/06	15	194.77	34	194.44	196.50	-19	4,082	-0.47%
2020/05/05	8	187.56	5	186.40	188.50	3	3,916	0.08%
2020/05/04	14	186.32	14	186.46	186.50	0	3,893	0.00%
2020/04/30	56	190.80	39	190.91	191.50	17	3,876	0.44%
2020/04/29	143	187.61	123	189.33	190.00	20	3,783	0.53%	大買/大賣/
2020/04/28	7	173.50	17	175.29	179.50	-10	3,582	-0.28%
2020/04/27	7	164.07	3	163.83	163.50	4	3,408	0.12%
2020/04/24	2	163.25	5	165.10	164.50	-3	3,356	-0.09%
2020/04/23	14	164.39	12	164.63	166.00	2	3,265	0.06%
2020/04/22	8	160.50	7	161.71	164.00	1	3,218	0.03%
2020/04/21	10	165.00	12	164.75	161.50	-2	3,211	-0.06%
2020/04/20	8	162.50	11	163.09	166.00	-3	3,165	-0.09%
2020/04/17	5	163.90	3	162.33	161.00	2	3,081	0.06%
2020/04/16	3	164.67	1	166.00	165.00	2	3,021	0.07%
2020/04/15	7	170.00	5	169.90	168.50	2	2,975	0.07%
2020/04/14	1	167.00	4	167.63	167.00	-3	2,944	-0.10%
2020/04/13	8	166.06	9	167.22	163.50	-1	2,963	-0.03%
2020/04/10	14	164.43	11	164.68	166.50	3	2,952	0.10%
2020/04/09	12	167.38	15	167.17	164.50	-3	2,947	-0.10%
2020/04/08	10	164.25	4	165.50	167.00	6	2,873	0.21%
2020/04/07	15	163.50	15	163.67	164.00	0	2,790	0.00%
2020/04/06	8	151.44	14	154.00	160.00	-6	2,725	-0.22%
2020/04/01	0	0.00	1	150.00	150.00	-1	2,669	-0.04%
2020/03/31	13	151.08	8	149.06	148.00	5	2,639	0.19%
2020/03/30	1	145.50	0	0.00	150.50	1	2,601	0.04%
2020/03/27	8	152.00	8	152.56	147.50	0	2,581	0.00%
2020/03/26	6	147.17	8.1	145.59	150.50	-2.1	2,547	-0.08%
2020/03/25	16.1	150.16	6	150.33	149.50	10.1	2,551	0.39%
2020/03/24	8	141.44	8	141.81	142.50	0	2,627	0.00%
2020/03/23	5	130.90	4	132.88	134.00	1	2,565	0.04%
2020/03/20	0	0.00	7	130.93	133.50	-7	2,510	-0.28%
2020/03/19	25	123.02	20	124.15	121.50	5	2,492	0.20%
2020/03/18	19	137.63	24	135.48	129.00	-5	2,401	-0.21%
2020/03/17	11	138.82	12	138.50	134.00	-1	2,422	-0.04%
2020/03/16	16.1	156.23	5.2	160.34	148.50	11	2,390	0.46%
2020/03/13	9	163.39	2	163.75	164.50	7	2,374	0.29%
2020/03/12	12	187.54	5	190.80	181.00	7	2,423	0.29%
2020/03/11	0	0.00	1	206.50	201.00	-1	2,436	-0.04%
2020/03/10	2	200.50	7	200.07	207.50	-5	2,468	-0.20%
2020/03/09	6	207.25	2	205.00	202.00	4	2,472	0.16%
2020/03/06	5	210.60	0	0.00	212.50	5	2,518	0.20%
2020/03/05	2	213.25	0	0.00	214.50	2	2,547	0.08%
2020/03/04	4	205.00	2	212.00	208.50	2	2,562	0.08%
2020/03/03	2	215.00	4	215.50	213.50	-2	2,573	-0.08%
2020/03/02	5	208.20	4	208.00	210.50	1	2,584	0.04%
2020/02/27	6	219.42	10	221.05	215.00	-4	2,584	-0.15%
2020/02/26	7	222.43	3	222.67	221.00	4	2,608	0.15%
2020/02/25	11	226.27	9	226.22	229.00	2	2,675	0.07%
2020/02/24	16	231.72	7	229.93	229.50	9	2,776	0.32%
2020/02/21	9	235.56	16	235.03	237.00	-7	2,832	-0.25%
2020/02/20	7	232.21	20	230.63	229.50	-13	2,791	-0.47%
2020/02/19	8	224.13	8	224.13	223.50	0	2,809	0.00%
2020/02/18	4	222.25	2	223.50	221.00	2	2,833	0.07%
2020/02/17	6	222.25	4	223.00	223.00	2	2,859	0.07%
2020/02/14	5	227.60	3	227.83	228.00	2	2,965	0.07%
2020/02/13	2	229.00	10.1	228.35	228.50	-8.1	2,986	-0.27%
2020/02/12	7	223.50	7	224.50	223.00	0	3,012	0.00%
2020/02/11	6	215.17	12	218.58	220.00	-6	3,088	-0.19%
2020/02/10	3	207.00	3	209.50	210.00	0	3,246	0.00%
2020/02/07	19	218.13	19	215.34	211.00	0	3,270	0.00%
2020/02/06	5	208.40	10	207.75	209.00	-5	3,222	-0.16%
2020/02/05	8	206.38	1	203.00	203.00	7	3,302	0.21%
2020/02/04	3	203.00	7	205.57	207.00	-4	3,451	-0.12%
2020/02/03	2	188.25	2	193.50	197.00	0	3,645	0.00%
2020/01/31	26.1	201.29	24	197.60	200.00	2.1	3,682	0.06%
2020/01/30	10.1	216.80	2	219.25	211.50	8.1	3,665	0.22%
2020/01/20	1	234.00	1	234.50	235.00	0	3,706	0.00%
2020/01/17	5	234.20	2	234.50	233.50	3	3,771	0.08%
2020/01/16	0	0.00	1	233.00	234.50	-1	3,923	-0.03%
2020/01/15	10	233.00	0	0.00	231.50	10	3,991	0.25%
2020/01/14	1	238.50	4	239.25	237.00	-3	4,055	-0.07%
2020/01/13	3	233.67	6	233.33	234.50	-3	4,073	-0.07%
2020/01/10	11	231.23	2	229.00	229.00	9	4,118	0.22%
2020/01/09	2	234.50	0	0.00	232.00	2	4,172	0.05%
2020/01/08	3	234.00	0	0.00	233.50	3	4,195	0.07%
2020/01/07	3	239.83	3	238.83	236.50	0	4,343	0.00%
2020/01/06	4	233.25	3	233.50	233.50	1	4,316	0.02%
2020/01/03	10	244.45	25	240.24	237.00	-15	4,342	-0.35%
2020/01/02	1	242.00	2	241.25	241.00	-1	4,412	-0.02%
2019/12/30	1	242.50	1	240.50	239.50	0	4,491	0.00%
2019/12/27	1	240.00	3	240.00	239.50	-2	4,509	-0.04%
2019/12/26	4	238.00	4	238.25	237.50	0	4,502	0.00%
2019/12/25	1	237.00	5	236.10	235.50	-4	4,519	-0.09%
2019/12/24	4	233.50	7	234.29	235.50	-3	4,608	-0.07%
2019/12/23	4	233.88	0	0.00	230.50	4	4,634	0.09%
2019/12/20	4	239.38	1	245.00	236.50	3	4,691	0.06%
2019/12/19	27	249.69	27.1	248.67	245.50	-0.1	4,644	0.00%
2019/12/18	1	240.50	1	241.00	240.50	0	4,488	0.00%
2019/12/17	5	239.80	7	240.00	238.50	-2	4,512	-0.04%
2019/12/16	6	234.92	5	237.00	236.50	1	4,525	0.02%
2019/12/13	8	240.25	4	238.75	236.00	4	4,526	0.09%
2019/12/12	11.1	243.94	12	244.83	243.00	-0.9	4,504	-0.02%
2019/12/11	5	238.80	8	239.75	240.00	-3	4,472	-0.07%
2019/12/10	9	239.89	11	239.73	239.00	-2	4,477	-0.04%
2019/12/09	10	237.50	14	237.46	241.00	-4	4,472	-0.09%
2019/12/06	16	235.28	18	236.11	234.00	-2	4,426	-0.05%
2019/12/05	13	233.50	18	234.39	232.50	-5	4,433	-0.11%
2019/12/04	3	228.50	3	229.17	228.50	0	4,492	0.00%
2019/12/03	17	229.21	17	228.35	232.00	0	4,592	0.00%
2019/12/02	13	225.62	4	225.38	225.00	9	4,607	0.20%
2019/11/29	4	232.88	4	231.63	232.00	0	4,670	0.00%
2019/11/28	7	237.64	9	239.06	236.00	-2	4,776	-0.04%
2019/11/27	12	237.92	12	236.79	238.50	0	4,789	0.00%
2019/11/26	2	235.50	2	235.75	235.00	0	4,796	0.00%
2019/11/25	8.1	233.67	6	234.00	232.00	2.1	4,901	0.04%
2019/11/22	17	235.88	12	235.08	231.00	5	4,939	0.10%
2019/11/21	24	225.38	24	226.98	241.00	0	4,893	0.00%
2019/11/20	18	226.58	14	222.54	221.50	4	4,826	0.08%
2019/11/19	9.1	232.57	8	232.19	232.50	1.1	4,775	0.02%
2019/11/18	16	236.75	11.1	235.05	236.00	5	4,782	0.10%
2019/11/15	12.1	243.54	12	242.79	242.00	0.1	4,769	0.00%
2019/11/14	12	246.83	9	247.39	245.00	3	4,851	0.06%
2019/11/13	24	247.38	26	247.73	247.00	-2	4,851	-0.04%
2019/11/12	15	241.63	4	243.00	240.00	11	4,778	0.23%
2019/11/11	33	235.42	15	236.50	240.00	18	4,828	0.37%
2019/11/08	59	240.67	50	239.99	238.00	9	4,792	0.19%
2019/11/07	26	248.25	51	244.37	242.00	-25	4,731	-0.53%
2019/11/06	8	268.06	5	268.30	265.00	3	4,587	0.07%
2019/11/05	10	268.80	9	269.11	271.00	1	4,667	0.02%
2019/11/04	23	266.26	25	267.02	265.00	-2	4,659	-0.04%
2019/11/01	37	264.65	31	266.08	263.50	6	4,595	0.13%
2019/10/31	39	281.55	9	280.78	274.50	30	4,467	0.67%
2019/10/30	22	297.16	15	298.73	296.50	7	4,273	0.16%
2019/10/29	15	308.07	7	311.57	304.00	8	4,261	0.19%
2019/10/28	9	309.39	7	309.36	312.00	2	4,227	0.05%
2019/10/25	16	310.53	15	310.47	309.00	1	4,174	0.02%
2019/10/24	26	310.73	29	309.64	314.00	-3	4,171	-0.07%
2019/10/23	10	294.95	11	293.27	299.50	-1	4,089	-0.02%
2019/10/22	23	294.83	25	294.62	290.00	-2	4,089	-0.05%
2019/10/21	11	290.91	15	291.50	293.50	-4	4,081	-0.10%
2019/10/18	8	286.69	8	287.88	289.00	0	4,207	0.00%
2019/10/17	11	285.05	16	286.97	289.50	-5	4,199	-0.12%
2019/10/16	6	282.25	4	283.25	279.00	2	4,172	0.05%
2019/10/15	32	289.66	34	289.62	285.50	-2	4,213	-0.05%
2019/10/09	7	279.21	4	277.63	275.50	3	4,285	0.07%
2019/10/08	24	278.17	22	279.27	279.00	2	4,325	0.05%
2019/10/07	6	271.00	3	273.67	270.00	3	4,377	0.07%
2019/10/04	12	276.38	17	278.65	273.50	-5	4,449	-0.11%
2019/10/03	3	264.17	8	268.56	273.50	-5	4,416	-0.11%
2019/10/02	4	270.50	1	269.50	270.00	3	4,421	0.07%
2019/10/01	7	268.57	9	268.11	272.00	-2	4,478	-0.04%
2019/09/27	21	271.26	4	271.13	265.00	17	4,499	0.38%
2019/09/26	5	286.00	5	285.20	282.50	0	4,466	0.00%
2019/09/25	24	285.50	24	285.38	286.00	0	4,524	0.00%
2019/09/24	6	278.25	6	278.92	280.00	0	4,631	0.00%
2019/09/23	6	280.58	2	280.00	280.00	4	4,801	0.08%
2019/09/20	4	283.88	6	283.83	284.50	-2	4,832	-0.04%
2019/09/19	2	284.25	5	280.70	283.50	-3	4,849	-0.06%
2019/09/18	4	278.13	11	278.95	277.00	-7	4,868	-0.14%
2019/09/17	3	275.83	11	278.23	278.00	-8	4,900	-0.16%
2019/09/16	24	278.08	10	281.05	276.00	14	4,943	0.28%
2019/09/12	6	282.58	14	283.18	285.00	-8	4,967	-0.16%
2019/09/11	13	279.85	14	279.75	282.00	-1	5,070	-0.02%
2019/09/10	11	275.27	6	274.83	278.00	5	5,102	0.10%
2019/09/09	17	280.12	29	280.07	279.50	-12	5,137	-0.23%
2019/09/06	16	276.56	23	277.41	280.00	-7	5,121	-0.14%
2019/09/05	34	288.56	25	289.58	285.00	9	5,105	0.18%
2019/09/04	21	286.79	22	287.14	290.00	-1	5,057	-0.02%
2019/09/03	42	283.49	42	282.38	287.00	0	5,106	0.00%
2019/09/02	35	278.29	37	272.84	281.00	-2	5,146	-0.04%
2019/08/30	15	265.53	25	267.80	266.50	-10	5,125	-0.20%
2019/08/29	11	265.77	9	268.17	265.00	2	5,219	0.04%
2019/08/28	39	267.35	31	267.44	269.00	8	5,299	0.15%
2019/08/27	11	261.00	13	261.15	262.50	-2	5,312	-0.04%
2019/08/26	4	252.75	8	252.06	249.50	-4	5,447	-0.07%
2019/08/23	24	260.69	29	259.64	261.00	-5	5,519	-0.09%
2019/08/22	13	258.38	11	259.59	258.50	2	5,564	0.04%
2019/08/21	11	252.18	13	254.27	256.50	-2	5,700	-0.04%
2019/08/20	16	255.84	15	255.40	251.00	1	5,910	0.02%
2019/08/19	23	253.67	26	254.25	254.50	-3	6,017	-0.05%
2019/08/16	8	245.06	10	245.50	245.50	-2	6,044	-0.03%
2019/08/15	12	242.29	11	241.18	244.50	1	6,130	0.02%
2019/08/14	8	242.75	10	242.30	240.00	-2	6,231	-0.03%
2019/08/13	1	235.50	3	239.17	235.00	-2	6,284	-0.03%
2019/08/12	13	235.50	18	234.00	235.00	-5	6,411	-0.08%
2019/08/08	6	226.25	17	227.03	230.00	-11	6,462	-0.17%
2019/08/07	13	223.00	19.1	223.43	220.00	-6.1	6,611	-0.09%
2019/08/06	7.1	204.99	9	209.89	210.50	-1.9	6,693	-0.03%
2019/08/05	4	217.13	2	214.75	212.00	2	6,778	0.03%
2019/08/02	13	218.96	14	218.64	220.50	-1	6,970	-0.01%
2019/08/01	5	220.10	6	219.92	219.00	-1	7,121	-0.01%
2019/07/31	14	216.61	13	216.54	223.00	1	7,175	0.01%
2019/07/30	13	219.00	12	220.88	217.50	1	7,209	0.01%
2019/07/29	13	222.04	13	221.92	222.00	0	7,254	0.00%
2019/07/26	11	220.86	11	222.00	222.00	0	7,360	0.00%
2019/07/25	12	218.33	8	219.19	218.50	4	7,387	0.05%
2019/07/24	20	223.38	12	224.29	223.50	8	7,469	0.11%
2019/07/23	35	224.81	41	223.18	227.00	-6	7,558	-0.08%
2019/07/22	53	222.30	31	223.68	219.50	22	7,585	0.29%
2019/07/19	12	235.38	18	236.36	235.00	-6	7,469	-0.08%
2019/07/18	11	236.00	12	237.21	234.00	-1	7,522	-0.01%
2019/07/17	27	234.04	18	236.69	234.00	9	7,585	0.12%
2019/07/16	32	240.00	40	239.26	241.50	-8	7,621	-0.10%
2019/07/15	28	248.82	26	249.67	247.00	2	7,583	0.03%
2019/07/12	20	248.78	18	249.00	249.00	2	7,551	0.03%
2019/07/11	29	246.90	56	245.72	250.00	-27	7,537	-0.36%
2019/07/10	25	233.38	39	237.01	235.00	-14	7,471	-0.19%
2019/07/09	10	241.60	6	244.00	239.00	4	7,501	0.05%
2019/07/08	21	243.29	17	242.59	243.50	4	7,579	0.05%
2019/07/05	20	244.43	10	245.65	242.00	10	7,622	0.13%
2019/07/04	16	249.88	9	250.44	250.50	7	7,672	0.09%
2019/07/03	6	251.75	10	252.10	248.00	-4	7,733	-0.05%
2019/07/02	24	255.67	17	254.29	248.00	7	7,831	0.09%
2019/07/01	44	251.27	36	254.24	253.00	8	7,872	0.10%
2019/06/28	45	241.86	57	242.33	242.50	-12	7,917	-0.15%
2019/06/27	16	233.19	15	234.23	232.50	1	7,886	0.01%
2019/06/26	8	231.56	25	231.30	232.50	-17	7,910	-0.21%
2019/06/25	14	233.89	12	233.88	229.00	2	7,972	0.03%
2019/06/24	47	236.93	45	235.91	238.50	2	8,121	0.02%
2019/06/21	46	240.17	38	241.18	235.50	8	8,232	0.10%
2019/06/20	29	242.67	21	242.93	241.50	8	8,222	0.10%
2019/06/19	27	247.81	26	247.88	242.50	1	8,222	0.01%
2019/06/18	28	243.48	38	243.46	243.00	-10	8,163	-0.12%
2019/06/17	34	239.65	36	238.60	243.00	-2	8,214	-0.02%
2019/06/14	18	237.69	9	241.28	235.50	9	8,362	0.11%
2019/06/13	15	240.13	19	240.29	240.50	-4	8,470	-0.05%
2019/06/12	20	242.20	12	243.54	240.00	8	8,746	0.09%
2019/06/11	22	245.27	29	243.62	244.50	-7	8,819	-0.08%
2019/06/10	33	240.05	55	241.06	242.00	-22	8,819	-0.25%
2019/06/06	31	233.58	37	229.00	235.50	-6	8,777	-0.07%
2019/06/05	47	232.05	39	234.90	227.00	8	8,750	0.09%
2019/06/04	23	231.41	31	231.34	232.00	-8	8,718	-0.09%
2019/06/03	28	230.27	35	228.76	232.00	-7	8,800	-0.08%
2019/05/31	34	223.21	31.2	217.20	226.00	2.9	8,804	0.03%
2019/05/30	23	212.54	28	213.32	213.50	-5	8,684	-0.06%
2019/05/29	17	212.15	21	210.33	212.50	-4	8,725	-0.05%
2019/05/28	45	210.83	43	212.14	211.00	2	8,791	0.02%
2019/05/27	54.1	211.50	28	209.50	207.00	26.1	8,780	0.30%
2019/05/24	54	227.67	38	234.57	218.00	16	8,745	0.18%
2019/05/23	20	232.68	34	233.76	235.50	-14	8,836	-0.16%
2019/05/22	23	235.78	31	237.27	232.00	-8	8,785	-0.09%
2019/05/21	30.1	230.56	23	232.07	236.00	7.1	8,790	0.08%
2019/05/20	33	223.82	25	227.34	234.00	8	8,744	0.09%
2019/05/17	33	234.70	26	233.33	228.00	7	8,717	0.08%
2019/05/16	14	247.50	15	248.57	244.00	-1	8,747	-0.01%
2019/05/15	37	251.00	21	249.79	246.50	16	8,841	0.18%
2019/05/14	63	245.96	76	241.65	252.00	-13	8,826	-0.15%
2019/05/13	36	231.17	140	228.61	239.00	-104	8,783	-1.18%	大賣/鉅額交易
2019/05/10	45	233.58	51	233.13	227.50	-6	8,843	-0.07%
2019/05/09	64	247.39	50	240.08	240.00	14	8,825	0.16%
2019/05/08	24	253.92	20	256.35	259.50	4	8,744	0.05%
2019/05/07	25	260.78	28	261.16	260.00	-3	8,745	-0.03%
2019/05/06	24	251.23	35	251.89	254.00	-11	8,780	-0.13%
2019/05/03	35	258.59	33	257.83	261.50	2	8,796	0.02%
2019/05/02	27	253.50	21	254.55	255.00	6	8,886	0.07%
2019/04/30	29	251.40	49	251.98	259.00	-20	8,967	-0.22%
2019/04/29	64	256.70	41	255.33	249.50	23	8,959	0.26%
2019/04/26	57	278.01	59	278.48	277.00	-2	8,970	-0.02%
2019/04/25	22	272.64	13	272.31	275.00	9	9,071	0.10%
2019/04/24	23	277.98	18	278.78	275.50	5	9,157	0.05%
2019/04/23	27	279.28	25	280.86	285.00	2	9,240	0.02%
2019/04/22	32	292.58	21	290.50	288.50	11	9,279	0.12%
2019/04/19	40	291.51	67	292.21	295.00	-27	9,271	-0.29%
2019/04/18	15	285.37	29	286.45	284.00	-14	9,290	-0.15%
2019/04/17	19	284.63	14	286.64	280.00	5	9,419	0.05%
2019/04/16	22	281.50	20	283.50	282.00	2	9,648	0.02%
2019/04/15	15	276.47	23	278.70	273.00	-8	9,694	-0.08%
2019/04/12	22	262.09	34	264.22	265.50	-12	9,791	-0.12%
2019/04/11	17	258.94	22	260.70	257.00	-5	9,902	-0.05%
2019/04/10	47	260.85	16	260.97	257.00	31	10,040	0.31%
2019/04/09	23	268.57	16	268.94	269.00	7	10,176	0.07%
2019/04/08	25	273.64	28	274.07	273.50	-3	10,374	-0.03%
2019/04/03	28	265.71	16	268.63	263.50	12	10,533	0.11%
2019/04/02	34	260.62	47	256.87	267.00	-13	10,583	-0.12%
2019/04/01	30	244.75	36	243.26	247.50	-6	10,473	-0.06%
2019/03/29	36	237.60	28	238.25	237.00	8	10,488	0.08%
2019/03/28	41	240.04	17	241.97	238.00	24	10,791	0.22%
2019/03/27	40	240.68	48	242.17	242.00	-8	11,044	-0.07%
2019/03/26	34	234.09	41	235.24	239.00	-7	11,089	-0.06%
2019/03/25	33	225.68	34	225.50	230.00	-1	11,210	-0.01%
2019/03/22	29	227.71	42	228.96	228.00	-13	11,171	-0.12%
2019/03/21	16	225.72	15	227.73	226.00	1	11,459	0.01%
2019/03/20	28	226.96	43	227.49	230.00	-15	11,664	-0.13%
2019/03/19	89	228.78	54	230.10	229.00	35	11,779	0.30%
2019/03/18	36	228.04	46	229.33	230.00	-10	11,796	-0.08%
2019/03/15	66	225.19	73.1	226.49	223.00	-7.1	12,036	-0.06%
2019/03/14	29	218.97	27	220.94	217.00	2	11,887	0.02%
2019/03/13	30	216.40	32	217.72	215.00	-2	11,950	-0.02%
2019/03/12	39	217.51	26	220.15	212.50	13	11,977	0.11%
2019/03/11	18	216.39	12	216.79	217.00	6	12,032	0.05%
2019/03/08	12	211.92	47	214.05	217.00	-35	12,102	-0.29%
2019/03/07	54	214.42	28	216.07	212.00	26	12,116	0.21%
2019/03/06	31	218.27	46	219.74	220.50	-15	12,089	-0.12%
2019/03/05	59	213.69	31	214.11	213.00	28	12,016	0.23%
2019/03/04	30	219.20	39	220.86	220.00	-9	12,086	-0.07%
2019/02/27	36	214.22	45	215.10	213.00	-9	11,987	-0.08%
2019/02/26	47	215.66	33	215.39	211.00	14	11,909	0.12%
2019/02/25	80	222.41	54	221.18	220.00	26	11,861	0.22%
2019/02/22	56	211.36	70	208.89	220.50	-14	11,823	-0.12%
2019/02/21	25	201.26	25	201.42	200.50	0	11,629	0.00%
2019/02/20	29	201.86	35	202.54	197.50	-6	11,651	-0.05%
2019/02/19	31	197.19	27	198.09	198.00	4	11,614	0.03%
2019/02/18	16	200.47	18	201.03	202.00	-2	11,589	-0.02%
2019/02/15	48	201.39	30	200.68	198.00	18	11,485	0.16%
2019/02/14	45.1	212.67	30	212.15	207.50	15.1	11,294	0.13%
2019/02/13	55	229.12	62	227.65	220.50	-7	11,111	-0.06%
2019/02/12	36	221.56	27	222.85	223.50	9	10,921	0.08%
2019/02/11	28	213.59	50	214.78	220.00	-22	10,777	-0.20%
2019/01/30	20	197.95	35	195.93	200.00	-15	10,609	-0.14%
2019/01/29	22	184.52	23	186.37	189.50	-1	10,427	-0.01%
2019/01/28	17	187.82	13	188.23	183.50	4	10,354	0.04%
2019/01/25	18	185.64	37	185.81	187.00	-19	10,319	-0.18%
2019/01/24	15	180.20	15	180.07	183.00	0	10,208	0.00%
2019/01/23	26	178.40	35	177.97	182.00	-9	10,139	-0.09%
2019/01/22	52	179.18	33	178.14	177.00	19	9,931	0.19%
2019/01/21	48	181.49	41	183.22	186.50	7	9,776	0.07%
2019/01/18	72	186.57	29	184.34	182.50	43	9,662	0.45%
2019/01/17	31	191.89	39	192.81	191.00	-8	9,516	-0.08%
2019/01/16	24	186.79	21	188.29	188.00	3	9,336	0.03%
2019/01/15	16	180.78	37	183.59	188.00	-21	9,210	-0.23%
2019/01/14	69	182.49	29	180.34	178.00	40	9,043	0.44%
2019/01/11	35	194.51	18	193.03	190.00	17	8,916	0.19%
2019/01/10	35	192.69	33	192.24	192.50	2	8,818	0.02%
2019/01/09	50	192.24	49	192.92	193.00	1	8,722	0.01%
2019/01/08	53	189.21	50.1	189.06	192.00	2.9	8,552	0.03%
2019/01/07	15	178.37	14	179.21	180.00	1	8,280	0.01%
2019/01/04	56	176.85	58	176.41	172.00	-2	8,204	-0.02%
2019/01/03	40.1	187.08	38	186.51	184.50	2.1	7,999	0.03%
2019/01/02	52	191.01	39	191.14	186.00	13	7,802	0.17%
2018/12/28	66	200.52	68	201.29	201.00	-2	7,601	-0.03%
2018/12/27	87	212.53	71	207.43	201.50	16	7,382	0.22%
2018/12/26	31	195.50	45	199.81	214.00	-14	7,077	-0.20%
2018/12/25	61	208.93	43	204.38	199.00	18	6,768	0.27%
2018/12/24	36	219.53	38	220.11	221.00	-2	6,583	-0.03%
2018/12/22	42	220.46	42	221.62	221.00	0	6,461	0.00%
2018/12/21	70	222.14	74	220.34	216.00	-4	6,299	-0.06%
2018/12/20	88	216.22	212.1	214.87	218.00	-124.1	5,940	-2.09%	大賣/鉅額交易
2018/12/19	153	197.49	67.1	198.30	204.50	85.9	5,594	1.54%	大買/
2018/12/18	63.1	192.47	90	187.83	186.00	-26.9	5,376	-0.50%
2018/12/17	21.1	205.50	1	205.50	205.50	20.1	5,192	0.39%
2018/12/14	104	216.76	96	216.46	228.00	8	5,292	0.15%	大買/
2018/12/13	49	202.69	81.1	201.86	211.50	-32.1	4,955	-0.65%
2018/12/12	37	186.26	51	187.74	192.50	-14	4,703	-0.30%
2018/12/11	73	179.44	75	180.39	184.00	-2	4,496	-0.04%
2018/12/10	87	180.29	89	180.95	179.00	-2	4,288	-0.05%
2018/12/07	53	171.77	55	175.80	181.00	-2	3,934	-0.05%
2018/12/06	34	164.71	41	161.87	166.00	-7	3,800	-0.18%
2018/12/05	42.1	178.62	31	173.53	168.00	11.1	3,707	0.30%
2018/12/04	30	183.47	44	183.69	186.50	-14	3,619	-0.39%
2018/12/03	34	170.82	51	175.59	176.50	-17	3,522	-0.48%
2018/11/30	33	168.44	30	168.53	166.00	3	3,427	0.09%
2018/11/29	19	161.29	43	163.63	169.00	-24	3,367	-0.71%
2018/11/28	24	156.13	25	156.84	154.00	-1	3,218	-0.03%
2018/11/27	44	152.67	43	155.09	156.00	1	3,175	0.03%
2018/11/26	6	143.42	6	144.83	147.00	0	3,022	0.00%
2018/11/23	12	144.50	10	144.00	142.00	2	2,985	0.07%
2018/11/22	25	145.82	125	145.67	149.00	-100	2,925	-3.42%	大賣/
2018/11/21	25	140.32	36	140.94	145.50	-11	2,828	-0.39%
2018/11/20	12	131.25	24	131.46	132.50	-12	2,708	-0.44%
2018/11/19	21	131.26	11	132.09	133.00	10	2,689	0.37%
2018/11/16	8	123.75	12	124.42	125.50	-4	2,604	-0.15%
2018/11/15	16	116.56	14	117.68	117.50	2	2,548	0.08%
2018/11/14	4	111.50	4	112.75	111.50	0	2,544	0.00%
2018/11/13	3	108.50	2	110.25	110.50	1	2,568	0.04%
2018/11/12	52	111.02	4	111.88	111.50	48	2,636	1.82%
2018/11/09	1	107.00	0	0.00	107.50	1	2,690	0.04%
2018/11/08	5	110.60	4	108.88	107.00	1	2,714	0.04%
2018/11/07	46	109.46	9	106.72	109.50	37	2,726	1.36%
2018/11/06	8	104.19	2	103.00	103.00	6	2,757	0.22%
2018/11/05	6	107.92	9	108.67	108.50	-3	2,804	-0.11%
2018/11/02	5	105.70	9	104.61	106.00	-4	2,823	-0.14%
2018/11/01	18	100.69	13	101.31	102.50	5	2,891	0.17%
2018/10/31	2	96.00	8	97.93	97.20	-6	2,880	-0.21%
2018/10/30	3	93.10	3	93.83	93.60	0	2,882	0.00%
2018/10/29	3	91.07	7	93.71	94.50	-4	2,884	-0.14%
2018/10/26	5	91.70	6	92.78	92.00	-1	2,890	-0.03%
2018/10/25	6	92.30	1	90.80	90.80	5	2,885	0.17%
2018/10/24	2	96.15	5	98.68	99.20	-3	2,858	-0.10%
2018/10/23	3	99.73	2	100.00	96.20	1	2,848	0.04%
2018/10/22	0	0.00	2	102.50	101.00	-2	2,842	-0.07%
2018/10/19	5	96.50	7	98.14	101.50	-2	2,837	-0.07%
2018/10/18	1	99.90	0	0.00	99.70	1	2,821	0.04%
2018/10/17	15	102.83	12	101.44	100.50	3	2,831	0.11%
2018/10/16	2	99.20	3	99.50	101.00	-1	2,816	-0.04%
2018/10/12	2	84.25	6	90.72	96.20	-4	2,795	-0.14%
2018/10/11	18	88.75	59	88.40	88.30	-41	2,773	-1.48%
2018/10/09	10	98.81	10	99.32	98.10	0	2,796	0.00%
2018/10/08	6	98.23	5	101.00	101.50	1	2,790	0.04%
2018/10/05	14	103.57	10	101.75	100.00	4	2,801	0.14%
2018/10/04	1	108.50	3	108.50	108.50	-2	2,785	-0.07%
2018/10/03	8	110.31	7	109.79	108.50	1	2,781	0.04%
2018/10/02	1	113.00	2	113.75	113.00	-1	2,786	-0.04%
2018/10/01	10	113.00	0	0.00	114.00	10	2,790	0.36%
2018/09/28	0	0.00	1	113.50	110.50	-1	2,798	-0.04%
2018/09/27	4	112.75	3	111.67	110.50	1	2,803	0.04%
2018/09/26	2	110.50	3	112.17	113.50	-1	2,818	-0.04%
2018/09/25	3	108.50	4	108.75	109.50	-1	2,799	-0.04%
2018/09/21	6	101.83	9	104.22	110.00	-3	2,765	-0.11%
2018/09/20	7	107.14	1	105.00	105.00	6	2,666	0.23%
2018/09/19	2	119.50	2	120.25	116.50	0	2,554	0.00%
2018/09/18	3	115.50	25	117.10	117.00	-22	2,543	-0.86%
2018/09/17	18	114.44	2	113.75	117.00	16	2,521	0.63%
2018/09/14	3	117.00	1	117.50	118.00	2	2,519	0.08%
2018/09/13	8	116.94	4	117.13	114.00	4	2,497	0.16%
2018/09/12	13	116.38	14	115.79	114.00	-1	2,459	-0.04%
2018/09/11	28	122.96	21	125.29	122.50	7	2,399	0.29%
2018/09/10	11	139.91	3	140.50	135.50	8	2,303	0.35%
2018/09/07	13	152.31	11	151.14	150.50	2	2,247	0.09%
2018/09/06	4	158.63	3	159.33	157.50	1	2,210	0.05%
2018/09/05	27	157.00	27	156.78	156.50	0	2,185	0.00%
2018/09/04	13	152.23	3	151.67	152.50	10	2,135	0.47%
2018/09/03	5	152.10	2	151.25	150.50	3	2,137	0.14%
2018/08/31	3	156.33	4	155.75	158.00	-1	2,124	-0.05%
2018/08/30	7	154.50	1	155.00	154.50	6	2,178	0.28%
2018/08/29	1	156.00	0	0.00	155.50	1	2,177	0.05%
2018/08/28	3	158.67	3	159.33	158.50	0	2,183	0.00%
2018/08/27	6	161.00	7	161.21	161.00	-1	2,208	-0.05%
2018/08/24	32	154.88	3	156.00	159.50	29	2,161	1.34%
2018/08/23	8	155.63	1	155.50	154.50	7	2,208	0.32%
2018/08/22	6	159.92	6	158.92	158.00	0	2,243	0.00%
2018/08/21	6	159.25	10	159.65	158.50	-4	2,249	-0.18%
2018/08/20	6	152.75	2	153.50	153.50	4	2,281	0.18%
2018/08/17	4	157.13	3	158.00	153.50	1	2,389	0.04%
2018/08/16	3	155.83	9	153.22	156.00	-6	2,315	-0.26%
2018/08/15	7	148.71	7	149.00	149.00	0	2,252	0.00%
2018/08/14	1	150.50	3	147.50	150.50	-2	2,257	-0.09%
2018/08/13	1	149.00	2	143.50	144.00	-1	2,230	-0.04%
2018/08/10	10	153.75	6	153.75	152.00	4	2,188	0.18%
2018/08/09	3	148.50	8	149.94	152.50	-5	2,164	-0.23%
2018/08/08	11	150.77	16	150.31	149.50	-5	2,113	-0.24%
2018/08/07	1	138.50	1	139.50	140.00	0	2,020	0.00%
2018/08/06	7	139.93	0	0.00	139.50	7	2,020	0.35%
2018/08/03	0	0.00	7	136.79	137.50	-7	2,014	-0.35%
2018/08/02	8	135.38	12	136.75	134.50	-4	2,031	-0.20%
2018/08/01	5	138.10	89	138.92	139.00	-84	2,023	-4.15%
2018/07/31	8	134.38	2	133.50	135.00	6	2,009	0.30%
2018/07/30	5	135.60	18	136.25	133.50	-13	2,016	-0.64%
2018/07/27	2	134.50	2	135.50	135.00	0	2,044	0.00%
2018/07/26	4	134.25	8	133.50	133.00	-4	2,125	-0.19%
2018/07/25	8	133.94	11	132.73	132.00	-3	2,150	-0.14%
2018/07/23	4	130.25	5	130.20	131.00	-1	2,163	-0.05%
2018/07/20	18	130.92	2	130.50	130.00	16	2,178	0.73%
2018/07/19	3	133.50	11	132.55	131.50	-8	2,196	-0.36%
2018/07/18	16	130.88	11	130.91	129.00	5	2,201	0.23%
2018/07/17	89	131.71	4	133.38	131.50	85	2,217	3.83%
2018/07/16	1	139.00	1	137.50	137.50	0	2,225	0.00%
2018/07/13	6	140.75	3	141.17	141.00	3	2,235	0.13%
2018/07/12	4	136.38	10	137.10	140.00	-6	2,275	-0.26%
2018/07/11	1	131.00	1	130.50	130.50	0	2,314	0.00%
2018/07/10	9	131.78	13	132.54	132.00	-4	2,367	-0.17%
2018/07/09	5	128.20	5	128.80	128.00	0	2,373	0.00%
2018/07/06	2	129.50	1	129.50	131.00	1	2,391	0.04%
2018/07/05	7	131.07	15	130.67	130.00	-8	2,493	-0.32%
2018/07/04	9	130.00	10	129.00	130.00	-1	2,546	-0.04%
2018/07/03	0	0.00	3	135.50	134.50	-3	2,558	-0.12%
2018/07/02	2	142.25	2	142.00	140.00	0	2,629	0.00%
2018/06/29	0	0.00	5	142.60	142.00	-5	2,632	-0.19%
2018/06/28	4	142.38	1	141.50	140.50	3	2,625	0.11%
2018/06/27	4	142.00	2	142.25	142.50	2	2,624	0.08%
2018/06/26	2	135.25	3	136.33	141.00	-1	2,616	-0.04%
2018/06/25	8	140.69	4	138.50	138.00	4	2,611	0.15%
2018/06/22	4	145.63	4	146.88	145.00	0	2,588	0.00%
2018/06/21	5	146.10	6	147.50	149.00	-1	2,586	-0.04%
2018/06/20	18	144.36	14	144.96	144.50	4	2,600	0.15%
2018/06/19	7	150.86	3	146.83	146.50	4	2,584	0.15%
2018/06/15	5	153.00	2	153.75	153.00	3	2,573	0.12%
2018/06/14	1	159.00	1	157.50	157.00	0	2,560	0.00%
2018/06/13	0	0.00	1	162.00	161.00	-1	2,567	-0.04%
2018/06/12	11	166.50	4	166.00	166.00	7	2,564	0.27%
2018/06/11	5	167.00	1	165.50	165.00	4	2,553	0.16%
2018/06/08	2	164.50	2	163.50	163.50	0	2,548	0.00%
2018/06/07	32	168.47	27	166.65	165.50	5	2,558	0.20%
2018/06/06	1	163.50	3	162.67	162.50	-2	2,524	-0.08%
2018/06/05	5	161.50	7	161.36	159.50	-2	2,564	-0.08%
2018/06/04	8	163.56	10	164.40	162.00	-2	2,568	-0.08%
2018/06/01	6	159.33	7	157.79	158.00	-1	2,574	-0.04%
2018/05/31	15	163.73	16	163.81	159.50	-1	2,599	-0.04%
2018/05/30	14	155.14	14	155.61	159.50	0	2,540	0.00%
2018/05/29	9	155.17	12	155.42	153.50	-3	2,486	-0.12%
2018/05/28	25	159.42	16	159.75	159.50	9	2,463	0.37%
2018/05/25	15	150.73	33	152.95	156.50	-18	2,379	-0.76%
2018/05/24	1	138.50	2	140.50	143.00	-1	2,247	-0.04%
2018/05/22	7	145.79	4	145.88	143.50	3	2,303	0.13%
2018/05/21	1	141.50	3	143.17	142.00	-2	2,310	-0.09%
2018/05/18	6	142.33	3	141.50	140.50	3	2,339	0.13%
2018/05/17	3	144.00	4	144.25	143.00	-1	2,403	-0.04%
2018/05/16	1	140.50	2	139.50	138.50	-1	2,556	-0.04%
2018/05/15	5	141.00	6	139.67	138.50	-1	2,678	-0.04%
2018/05/14	5	138.60	2	138.00	137.50	3	2,713	0.11%
2018/05/11	10	138.80	4	137.63	137.50	6	2,750	0.22%
2018/05/10	6	137.75	3	137.67	138.00	3	2,747	0.11%
2018/05/09	4	135.50	5	135.00	133.00	-1	2,721	-0.04%
2018/05/08	5	132.20	7	132.36	133.00	-2	2,722	-0.07%
2018/05/07	4	135.25	10	135.10	134.00	-6	2,731	-0.22%
2018/05/04	5	129.00	5	132.80	135.00	0	2,724	0.00%
2018/05/03	10	135.65	8	135.44	130.50	2	2,693	0.07%
2018/05/02	6	145.25	5	144.80	145.00	1	2,656	0.04%
2018/04/30	2	140.75	3	141.67	143.00	-1	2,638	-0.04%
2018/04/27	2	136.00	5	139.00	140.50	-3	2,627	-0.11%
2018/04/25	2	133.00	2	134.50	141.00	0	2,599	0.00%
2018/04/24	6	134.58	7	136.07	134.00	-1	2,587	-0.04%
2018/04/23	5	140.80	4	140.88	138.50	1	2,606	0.04%
2018/04/20	7	142.93	10	141.10	145.00	-3	2,562	-0.12%
2018/04/19	4	139.63	6	138.83	136.50	-2	2,509	-0.08%
2018/04/18	7	141.00	19	141.37	140.50	-12	2,509	-0.48%
2018/04/17	9	129.94	10	133.55	135.00	-1	2,454	-0.04%
2018/04/16	6	132.83	15	135.10	130.00	-9	2,409	-0.37%
2018/04/13	20	136.10	4	136.50	136.00	16	2,389	0.67%
2018/04/12	3	134.00	2	133.50	134.00	1	2,453	0.04%
2018/04/11	31	136.76	12	135.54	134.00	19	2,462	0.77%
2018/04/10	13	150.62	14	153.21	143.50	-1	2,357	-0.04%
2018/04/09	3	159.00	8	159.00	157.50	-5	2,319	-0.22%
2018/04/03	13	154.58	7	154.43	154.00	6	2,298	0.26%
2018/04/02	2	145.50	0	0.00	145.50	2	2,236	0.09%
2018/03/31	1	143.00	1	143.00	142.50	0	2,249	0.00%
2018/03/30	2	146.25	1	144.00	144.00	1	2,258	0.04%
2018/03/29	1	147.00	1	144.50	144.50	0	2,307	0.00%
2018/03/28	2	149.25	1	151.00	145.50	1	2,310	0.04%
2018/03/27	3	153.00	2	151.00	151.00	1	2,327	0.04%
2018/03/26	2	146.25	2	149.25	150.50	0	2,332	0.00%
2018/03/23	8	143.38	2	143.25	145.00	6	2,371	0.25%
2018/03/22	1	153.50	3	150.33	149.00	-2	2,366	-0.08%
2018/03/21	2	153.00	1	152.00	152.00	1	2,393	0.04%
2018/03/20	7	152.43	7	153.64	151.50	0	2,407	0.00%
2018/03/19	17	150.44	7	150.07	153.50	10	2,470	0.40%
2018/03/16	11	153.50	1	151.50	151.00	10	2,505	0.40%
2018/03/15	1	156.50	3	156.17	156.50	-2	2,563	-0.08%
2018/03/14	5	155.40	69	155.04	154.00	-64	2,626	-2.44%
2018/03/13	4	153.63	9	155.06	156.00	-5	2,720	-0.18%
2018/03/12	5	148.40	14	150.04	150.00	-9	2,817	-0.32%
2018/03/09	85	145.65	14	147.71	145.00	71	2,830	2.51%
2018/03/08	7	152.43	8	153.81	153.00	-1	2,826	-0.04%
2018/03/07	21	155.10	14	156.82	151.50	7	2,915	0.24%
2018/03/06	43	168.76	65	165.04	162.50	-22	2,908	-0.76%
2018/03/05	7	169.14	4	169.63	168.00	3	2,937	0.10%
2018/03/02	6	163.83	3	166.83	166.00	3	2,950	0.10%
2018/03/01	8	164.00	9	162.89	165.50	-1	3,029	-0.03%
2018/02/27	5	168.60	12	168.42	163.00	-7	3,097	-0.23%
2018/02/26	3	163.67	4	164.50	165.00	-1	3,127	-0.03%
2018/02/23	4	162.75	4	163.13	161.00	0	3,161	0.00%
2018/02/22	18	162.61	8	162.25	162.00	10	3,147	0.32%
2018/02/21	12	167.13	12	169.42	169.50	0	3,104	0.00%
2018/02/12	29	161.66	20	161.35	161.00	9	3,074	0.29%
2018/02/09	70	157.34	17	156.62	157.50	53	3,067	1.73%
2018/02/08	31	170.44	14	172.54	165.50	17	3,057	0.56%
2018/02/07	35	200.56	7	198.86	182.50	28	2,890	0.97%
2018/02/06	9	205.17	5	206.80	198.00	4	2,812	0.14%
2018/02/05	10	206.05	13	211.35	220.00	-3	2,781	-0.11%
2018/02/02	2	217.00	3	216.00	214.50	-1	2,812	-0.04%
2018/02/01	5	220.50	2	222.75	219.00	3	2,880	0.10%
2018/01/31	3	217.00	2	219.50	221.00	1	2,901	0.03%
2018/01/30	2	225.00	3	222.50	218.50	-1	2,914	-0.03%
2018/01/29	3	227.17	2	226.25	226.00	1	2,920	0.03%
2018/01/26	2	226.50	1	227.00	227.00	1	2,939	0.03%
2018/01/25	10	233.30	7	236.00	224.00	3	2,937	0.10%
2018/01/24	2	231.25	6	230.42	230.50	-4	2,902	-0.14%
2018/01/23	1	230.00	2	225.50	225.50	-1	2,913	-0.03%
2018/01/22	8	228.38	9	228.78	230.00	-1	2,954	-0.03%
2018/01/19	2	224.50	5	224.40	225.00	-3	2,967	-0.10%
2018/01/18	6	230.42	2	229.00	226.50	4	2,970	0.13%
2018/01/17	8	234.38	9	235.83	231.50	-1	2,955	-0.03%
2018/01/16	6	225.92	5	227.90	229.50	1	2,915	0.03%
2018/01/15	2	226.00	12	225.17	225.50	-10	2,920	-0.34%
2018/01/12	3	223.83	4	224.00	223.00	-1	2,961	-0.03%
2018/01/11	1	219.50	1	217.50	217.50	0	2,945	0.00%
2018/01/10	9	219.94	2	223.00	221.50	7	2,956	0.24%
2018/01/09	8	219.00	11	218.55	219.00	-3	2,951	-0.10%
2018/01/08	14	231.00	5	226.10	220.50	9	2,921	0.31%
2018/01/05	9	244.56	8	244.25	244.50	1	2,843	0.04%
2018/01/04	4	237.38	4	237.75	239.50	0	2,843	0.00%
2018/01/03	2	238.25	3	237.67	238.00	-1	2,879	-0.03%
2018/01/02	2	231.50	4	228.00	232.00	-2	2,861	-0.07%