京鼎 (3413)-元大-中壢券商分點個股進出

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

京鼎

(3413)

可現股當沖

股價
318.0
漲跌
▲2.5
漲幅
+0.79%
成交量
928張
產業
上市半導體類股
561人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

京鼎 (3413)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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	3.4	321.42	2	319.50	318.00	1.4	1,798	0.08%
2024/11/21	0.2	318.50	0	0.00	315.50	0.2	1,806	0.01%
2024/11/20	0.1	314.18	0	315.50	314.50	0.1	1,810	0.01%
2024/11/19	0	307.50	1	307.00	313.50	-1	1,809	-0.05%
2024/11/18	1	308.01	0	308.00	305.50	1	1,806	0.06%
2024/11/15	0	311.50	0	0.00	310.50	0	1,808	0.00%
2024/11/14	11.1	313.08	3	309.50	309.50	8.1	1,844	0.44%
2024/11/13	7.4	319.84	2	321.75	321.00	5.4	1,839	0.29%
2024/11/12	8	325.06	0	0.00	319.00	8	1,897	0.42%
2024/11/11	5.2	330.57	1	331.50	332.00	4.2	1,951	0.22%
2024/11/08	5.6	338.90	3	340.67	335.00	2.6	1,955	0.13%
2024/11/07	31.6	342.06	3.2	340.50	339.00	28.4	1,962	1.45%
2024/11/06	1	352.00	2	356.00	357.50	-1	1,903	-0.05%
2024/11/05	0	347.50	13.1	354.49	354.00	-13.1	1,901	-0.69%
2024/11/04	2	344.99	1	347.00	348.00	1	1,898	0.05%
2024/11/01	1.1	345.54	0	0.00	348.50	1.1	1,908	0.06%
2024/10/30	0	0.00	3	344.50	344.50	-3	1,911	-0.16%
2024/10/29	16	337.12	6	338.67	341.50	10	1,944	0.52%
2024/10/28	9	345.63	2	346.50	346.50	7	1,933	0.36%
2024/10/25	1	348.55	2	349.01	351.50	-1	1,932	-0.05%
2024/10/24	15	353.93	2	349.50	348.00	13	1,935	0.67%
2024/10/23	1.3	361.08	11.2	361.83	361.50	-9.8	1,937	-0.51%
2024/10/22	4	345.75	1	347.00	347.00	3	1,913	0.16%
2024/10/21	0	352.10	0	0.00	352.50	0	1,921	0.00%
2024/10/18	1	347.98	1	347.56	344.00	0	1,940	0.00%
2024/10/17	17.3	346.53	0	0.00	346.00	17.3	1,970	0.88%
2024/10/16	18	357.81	2	357.51	357.00	16	1,929	0.83%
2024/10/15	0	371.29	22	371.09	368.50	-22	1,896	-1.16%
2024/10/14	2	361.00	1	364.49	364.50	1	1,887	0.05%
2024/10/11	4	364.50	7.1	364.10	366.00	-3.1	1,909	-0.16%
2024/10/09	5.2	361.05	3	357.66	353.00	2.2	1,917	0.11%
2024/10/08	5	363.60	5.1	364.66	363.00	-0.1	1,929	-0.01%
2024/10/07	3.1	349.42	2	351.75	347.50	1.1	1,935	0.06%
2024/10/04	5.1	349.77	2	346.50	345.00	3.1	1,967	0.16%
2024/10/01	3	352.01	0	0.00	351.50	3	2,010	0.15%
2024/09/30	11	357.87	1.1	355.83	356.50	9.9	2,086	0.48%
2024/09/27	14.1	372.82	8.1	368.93	365.00	6	2,142	0.28%
2024/09/26	5.2	379.68	10.2	375.99	373.50	-5	2,204	-0.23%
2024/09/25	3.1	368.67	4.1	360.48	359.00	-1	2,227	-0.04%
2024/09/24	1	362.49	2.1	362.00	362.00	-1.1	2,232	-0.05%
2024/09/23	1	366.00	0.1	366.70	366.50	1	2,243	0.04%
2024/09/20	2	369.25	2	364.50	363.00	0	2,271	0.00%
2024/09/19	2.1	365.12	4.1	372.49	369.50	-2.1	2,288	-0.09%
2024/09/18	6.1	358.43	6.1	357.83	355.50	0	2,287	0.00%
2024/09/16	8	370.50	3	369.50	366.00	5	2,296	0.22%
2024/09/13	4.1	365.08	3	366.14	368.00	1.1	2,303	0.05%
2024/09/12	5.1	361.40	5.1	366.03	366.50	0	2,306	0.00%
2024/09/11	3.2	352.03	10.5	358.41	362.50	-7.3	2,263	-0.32%
2024/09/10	12	354.17	8.9	356.10	352.00	3.1	2,226	0.14%
2024/09/09	12.1	351.12	10.6	354.11	362.50	1.6	2,197	0.07%
2024/09/06	2	333.76	17.4	342.08	345.00	-15.4	2,112	-0.73%
2024/09/05	6.2	316.72	2	314.75	314.00	4.2	2,065	0.20%
2024/09/04	8.1	317.93	1	317.00	318.50	7.1	2,061	0.35%
2024/09/03	2	340.02	0	0.00	342.00	2	2,048	0.10%
2024/09/02	5.1	344.44	0.1	349.35	343.50	5	2,046	0.24%
2024/08/30	2.1	351.18	1	354.00	351.00	1.1	2,041	0.05%
2024/08/29	1.4	344.23	1.1	346.77	355.00	0.3	2,026	0.01%
2024/08/28	1.3	345.32	5.1	347.20	351.00	-3.8	2,013	-0.19%
2024/08/27	0	0.00	0.4	335.77	339.50	-0.4	2,001	-0.02%
2024/08/26	4.4	339.59	3	339.50	335.00	1.3	1,999	0.07%
2024/08/23	3.1	330.56	0.1	334.00	342.00	3	1,993	0.15%
2024/08/22	0.1	334.17	0	0.00	333.50	0.1	1,995	0.01%
2024/08/21	0	0.00	0	331.00	336.00	0	1,999	0.00%
2024/08/20	0	0.00	1	338.00	338.50	-1	2,007	-0.05%
2024/08/19	1	340.94	1	337.00	334.50	0	2,028	0.00%
2024/08/16	0	344.82	0	0.00	341.00	0	2,033	0.00%
2024/08/15	0.1	340.83	1	340.00	339.50	-0.9	2,000	-0.05%
2024/08/14	2.3	346.73	3.1	349.05	336.50	-0.8	2,007	-0.04%
2024/08/13	2	330.71	22.2	334.55	342.00	-20.2	1,948	-1.04%
2024/08/12	3.1	311.69	2.2	310.82	311.00	0.9	1,893	0.04%
2024/08/09	3	303.17	1.2	308.33	308.00	1.8	1,876	0.10%
2024/08/08	2.2	292.79	2	288.50	289.00	0.2	1,854	0.01%
2024/08/07	0	0.00	0.2	285.00	297.50	-0.2	1,843	-0.01%
2024/08/06	2	266.29	2	266.00	270.50	0	1,834	0.00%
2024/08/05	8.5	275.05	0.1	278.00	271.00	8.5	1,843	0.46%
2024/08/02	5.6	306.08	0	0.00	301.00	5.6	1,842	0.30%
2024/08/01	0.1	324.00	0.1	325.26	322.00	-0.1	1,892	0.00%
2024/07/31	0.2	308.22	0	0.00	304.50	0.2	1,864	0.01%
2024/07/30	1.1	310.20	0	0.00	312.00	1.1	1,874	0.06%
2024/07/29	3.1	310.65	4	313.13	309.00	-1	1,872	-0.05%
2024/07/26	8.2	308.32	3	311.50	315.00	5.2	1,889	0.28%
2024/07/23	0.2	322.94	0	0.00	325.00	0.2	1,875	0.01%
2024/07/22	18.3	322.55	4.1	320.06	317.00	14.2	1,864	0.76%
2024/07/19	10.5	333.32	10	333.65	330.50	0.5	1,844	0.03%
2024/07/18	10.3	341.19	4.1	334.41	334.50	6.2	1,829	0.34%
2024/07/17	1.1	363.93	5	362.00	363.00	-4	1,790	-0.22%
2024/07/16	2.7	366.89	0	0.00	361.00	2.7	1,799	0.15%
2024/07/15	1.2	367.56	0.6	363.64	366.00	0.6	1,841	0.03%
2024/07/12	3.2	362.33	1.3	363.60	364.00	1.9	1,872	0.10%
2024/07/11	2.1	387.09	2.5	382.72	377.00	-0.5	1,856	-0.02%
2024/07/10	6.6	383.31	7.1	382.58	384.00	-0.5	1,843	-0.02%
2024/07/09	10.4	386.14	3.1	391.05	390.00	7.3	1,824	0.40%
2024/07/08	8.1	388.67	13	389.50	396.50	-4.9	1,811	-0.27%
2024/07/05	10.5	396.92	7.4	397.86	397.50	3.1	1,781	0.17%
2024/07/04	11.1	386.92	12.4	384.00	387.50	-1.3	1,742	-0.08%
2024/07/03	5.6	364.80	8	356.38	363.50	-2.4	1,690	-0.14%
2024/07/02	7.1	344.37	5	345.80	345.00	2.1	1,633	0.13%
2024/07/01	2	334.01	6.3	332.74	338.00	-4.3	1,576	-0.27%
2024/06/28	1	309.51	1	311.50	308.50	0	1,533	0.00%
2024/06/27	0.1	319.00	0	0.00	317.00	0.1	1,538	0.01%
2024/06/26	0	0.00	4	318.87	313.00	-4	1,548	-0.26%
2024/06/25	10.3	301.99	2	306.49	307.50	8.3	1,536	0.54%
2024/06/24	1	320.99	51	323.20	324.50	-50	1,548	-3.23%
2024/06/21	2	322.75	1.1	324.78	327.50	0.9	1,582	0.06%
2024/06/20	52	321.92	2.4	320.83	328.00	49.6	1,576	3.15%
2024/06/19	1.1	313.43	11	313.45	313.50	-9.9	1,568	-0.63%
2024/06/18	5	305.60	0	0.00	307.00	5	1,601	0.31%
2024/06/17	0.2	307.49	0	0.00	306.50	0.2	1,667	0.01%
2024/06/14	9.2	309.09	3	309.33	308.00	6.2	1,766	0.35%
2024/06/13	5	314.50	4.6	316.36	317.00	0.4	1,803	0.02%
2024/06/12	3.5	310.48	8.5	312.25	312.00	-5	1,885	-0.27%
2024/06/11	1	313.80	1.1	307.15	308.00	-0.1	1,952	0.00%
2024/06/07	1.3	303.45	1	301.04	306.50	0.3	1,967	0.02%
2024/06/06	2	308.75	3	310.48	303.50	-1	1,973	-0.05%
2024/06/05	1.1	305.07	0	0.00	305.50	1.1	1,988	0.05%
2024/06/04	0	0.00	2.1	304.24	304.00	-2.1	2,031	-0.10%
2024/06/03	2.1	298.87	2	299.75	301.50	0.1	2,055	0.00%
2024/05/31	2.1	293.59	2	294.25	294.50	0.1	2,063	0.01%
2024/05/30	2	299.02	1	301.00	298.50	1	2,069	0.05%
2024/05/29	1	301.51	1	300.50	300.50	0	2,121	0.00%
2024/05/28	5	306.20	0	0.00	303.50	5	2,146	0.23%
2024/05/27	3.4	311.00	5	313.50	315.50	-1.7	2,146	-0.08%
2024/05/24	1.1	307.56	1	309.46	309.00	0.1	2,155	0.00%
2024/05/23	1	301.10	1.2	303.63	304.00	-0.2	2,196	-0.01%
2024/05/22	3.1	299.52	0	0.00	299.00	3.1	2,238	0.14%
2024/05/21	1	303.95	0	0.00	300.00	1	2,280	0.05%
2024/05/20	0	308.51	0.1	315.23	304.50	-0.1	2,271	0.00%
2024/05/17	2	306.76	2	306.76	307.00	0	2,248	0.00%
2024/05/16	2	312.75	5.2	311.00	313.00	-3.2	2,253	-0.14%
2024/05/15	0	305.50	1	305.51	304.50	-1	2,303	-0.04%
2024/05/14	1	304.52	3	304.33	304.50	-2	2,320	-0.08%
2024/05/13	1	314.87	13	312.50	311.50	-12	2,309	-0.52%
2024/05/10	1	311.43	1.1	311.32	312.00	0	2,305	0.00%
2024/05/09	6.1	308.70	0	0.00	311.50	6.1	2,298	0.27%
2024/05/08	2	319.71	1.5	318.03	318.50	0.5	2,280	0.02%
2024/05/07	11.1	314.76	4.2	315.80	319.50	6.9	2,270	0.30%
2024/05/06	1	296.01	1	297.50	297.50	0	2,209	0.00%
2024/05/03	0	0.00	5	303.00	297.50	-5	2,208	-0.23%
2024/05/02	6	293.25	2	291.00	291.00	4	2,202	0.18%
2024/04/30	1	290.79	13	302.04	302.00	-12	2,195	-0.55%
2024/04/29	1	289.00	1	294.50	294.50	0	2,179	0.00%
2024/04/26	1	290.00	0	0.00	290.00	1	2,211	0.05%
2024/04/25	3	287.83	1	288.00	288.00	2	2,211	0.09%
2024/04/24	1	292.00	1	288.50	292.00	0	2,210	0.00%
2024/04/23	1.1	281.98	1	284.50	284.00	0.1	2,208	0.00%
2024/04/22	5	282.30	1.3	279.10	279.00	3.8	2,204	0.17%
2024/04/19	5.1	284.69	2	286.50	288.00	3.1	2,180	0.14%
2024/04/18	7	296.57	30.8	290.53	294.00	-23.8	2,134	-1.11%
2024/04/17	1.1	309.55	16	307.44	308.50	-14.9	2,098	-0.71%
2024/04/16	0.3	295.38	1	300.50	295.50	-0.7	2,086	-0.03%
2024/04/15	1.2	309.55	1	308.50	305.00	0.2	2,079	0.01%
2024/04/12	1	308.00	3.6	311.07	307.50	-2.6	2,064	-0.13%
2024/04/11	2.1	293.81	0	0.00	296.00	2.1	2,027	0.10%
2024/04/10	1.1	298.69	1.1	302.89	298.50	0	2,012	0.00%
2024/04/09	12	302.17	0.5	298.83	297.00	11.6	2,000	0.58%
2024/04/08	0.1	307.60	3.4	307.59	309.50	-3.4	1,976	-0.17%
2024/04/03	4.1	308.11	3.2	307.53	308.00	0.9	1,998	0.05%
2024/04/02	6.2	312.26	6.3	315.01	314.00	0	1,973	0.00%
2024/04/01	2.1	302.89	7.9	306.24	304.00	-5.8	1,937	-0.30%
2024/03/29	1.4	297.02	2	294.75	297.00	-0.6	1,912	-0.03%
2024/03/28	3.8	302.38	2.1	302.69	299.50	1.7	1,878	0.09%
2024/03/27	9.4	308.87	8.7	307.84	307.50	0.7	1,846	0.04%
2024/03/26	8.5	307.06	112.3	303.73	299.50	-103.8	1,797	-5.77%	大賣/鉅額交易
2024/03/25	2	296.76	3	299.67	297.50	-1	1,728	-0.06%
2024/03/22	103.1	297.46	102	290.76	297.50	1.1	1,707	0.06%	大買/大賣/
2024/03/21	113.7	298.72	12.2	297.07	294.00	101.5	1,676	6.05%	大買/鉅額交易
2024/03/20	3.3	290.89	4.3	291.27	290.00	-1	1,628	-0.06%
2024/03/19	10.1	287.56	7.2	288.60	291.50	2.9	1,580	0.18%
2024/03/18	2.2	270.96	1	274.00	273.50	1.2	1,484	0.08%
2024/03/15	11.8	270.56	14.9	270.72	270.00	-3.1	1,435	-0.21%
2024/03/14	6.5	260.24	14.2	255.24	263.00	-7.6	1,324	-0.58%
2024/03/13	13.4	248.49	15.2	249.78	246.50	-1.8	1,239	-0.15%
2024/03/12	12.4	245.37	1	249.00	248.50	11.4	1,206	0.94%
2024/03/11	1.3	246.13	2	251.92	244.00	-0.8	1,186	-0.06%
2024/03/08	10.4	248.11	6.2	256.07	248.00	4.3	1,161	0.37%
2024/03/07	27.4	253.67	26.2	259.98	253.50	1.2	1,113	0.11%
2024/03/06	0	254.18	3	254.50	255.00	-3	1,078	-0.28%
2024/03/05	15.1	251.93	15.4	250.88	252.50	-0.3	1,055	-0.03%
2024/03/04	13	255.34	14.3	250.32	257.00	-1.3	1,030	-0.13%
2024/03/01	11.6	248.32	12	248.13	247.50	-0.4	979	-0.04%
2024/02/29	9.2	239.52	4	242.50	240.00	5.2	946	0.55%
2024/02/27	11.3	244.28	18	246.36	244.00	-6.7	924	-0.72%
2024/02/26	20	251.52	30.3	253.11	248.50	-10.3	904	-1.14%
2024/02/23	37.2	249.51	29.7	250.00	250.00	7.5	848	0.89%
2024/02/22	6.8	244.65	26.8	242.80	245.00	-20	789	-2.53%
2024/02/21	4.1	229.75	1.1	228.64	230.00	3	734	0.41%
2024/02/20	7.7	232.41	6.2	234.77	231.00	1.5	726	0.20%
2024/02/19	11.4	231.43	22	232.55	231.00	-10.6	713	-1.49%
2024/02/16	13.1	239.90	19	230.95	233.50	-6	695	-0.86%
2024/02/15	0	0.00	0.1	217.00	221.00	-0.1	638	-0.01%
2024/02/01	0	0.00	1	213.50	212.50	-1	612	-0.16%
2024/01/31	1	215.00	1	216.00	216.00	0	605	0.00%
2024/01/30	0.1	218.00	0	0.00	217.50	0.1	595	0.02%
2024/01/26	1	213.50	0.2	216.00	213.50	0.8	579	0.14%
2024/01/25	3	217.00	3	219.99	217.50	0	568	0.00%
2024/01/24	0.4	214.12	0	215.25	213.00	0.4	552	0.07%
2024/01/23	3.1	214.15	3	212.34	215.00	0.1	546	0.02%
2024/01/22	0	212.50	5	214.50	211.00	-5	533	-0.94%
2024/01/19	3	205.50	0	207.50	207.50	3	496	0.60%
2024/01/18	2	203.50	2	204.00	203.50	0	493	0.00%
2024/01/17	0	205.50	0	0.00	203.50	0	488	0.00%
2024/01/16	0	0.00	2	210.99	210.00	-2	472	-0.43%
2024/01/15	0	207.50	0	0.00	208.00	0	464	0.00%
2024/01/11	1	207.00	1	210.00	210.00	0	462	0.00%
2024/01/10	0.1	210.50	2	210.50	211.00	-2	460	-0.42%
2024/01/09	0	0.00	1	209.50	209.00	-1	449	-0.22%
2024/01/08	2	205.00	0	0.00	204.50	2	437	0.46%
2024/01/05	0	208.63	0	208.00	207.00	0	432	0.01%
2024/01/04	0	206.50	2	206.50	206.50	-2	427	-0.46%
2024/01/03	2	207.25	1	207.50	207.00	1	429	0.23%
2024/01/02	1	210.49	1	208.50	210.50	0	426	0.00%
2023/12/29	3	210.50	7	209.93	210.50	-4	416	-0.96%
2023/12/28	1	205.00	0	0.00	206.00	1	380	0.26%
2023/12/22	0.2	199.50	0	0.00	199.50	0.2	353	0.06%
2023/12/19	0	201.00	0	0.00	201.00	0	351	0.00%
2023/12/15	2.1	205.49	2.3	205.65	203.00	-0.2	345	-0.07%
2023/12/14	1	204.50	2	205.75	205.50	-1	334	-0.30%
2023/12/13	0.1	199.50	3	199.67	201.50	-2.9	309	-0.94%
2023/12/12	2	198.00	1	200.50	198.00	1	303	0.33%
2023/12/11	0	194.50	1	194.50	194.50	-1	291	-0.34%
2023/12/07	2	193.00	0	0.00	193.00	2	293	0.68%
2023/12/05	0.1	196.50	0	0.00	196.00	0.1	306	0.03%
2023/11/30	25	196.74	1	196.50	197.50	24	314	7.62%
2023/11/29	0	198.00	1	197.50	197.50	-1	314	-0.31%
2023/11/28	0	0.00	6	198.67	199.00	-6	330	-1.82%
2023/11/24	0	198.00	0	198.50	197.50	0	323	0.01%
2023/11/23	0	195.00	0	197.00	198.50	0	321	0.00%
2023/11/22	0	0.00	0	196.75	197.00	0	320	0.00%
2023/11/21	7.1	196.00	2	197.00	197.50	5.1	324	1.58%
2023/11/20	0	0.00	0	194.00	194.00	0	314	0.00%
2023/11/17	0	192.43	0	0.00	192.50	0	311	0.00%
2023/11/16	0	193.00	0	0.00	193.00	0	313	0.00%
2023/11/15	1.3	192.81	1	193.00	192.50	0.3	316	0.09%
2023/11/14	2	190.50	5	191.00	192.00	-3	321	-0.94%
2023/11/13	0	0.00	9	190.33	188.00	-9	316	-2.85%
2023/11/10	0	186.00	0	0.00	185.00	0	311	0.00%
2023/11/07	0	0.00	1	187.50	186.00	-1	333	-0.30%
2023/11/06	0	0.00	0	187.00	187.50	0	347	0.00%
2023/11/03	0	185.50	0	0.00	185.00	0	354	0.01%
2023/10/31	4	183.50	0	0.00	182.50	4	366	1.09%
2023/10/30	0	0.00	1	184.00	184.50	-1	371	-0.27%
2023/10/27	0.1	185.50	0	0.00	183.00	0.1	375	0.01%
2023/10/26	1	184.01	0	0.00	184.00	1	381	0.26%
2023/10/25	0	0.00	0	187.50	188.00	0	394	0.00%
2023/10/24	0	185.50	0	0.00	185.50	0	396	0.00%
2023/10/23	6	185.58	0	0.00	185.50	6	395	1.52%
2023/10/20	1	186.50	0	0.00	187.50	1	397	0.25%
2023/10/17	0	190.50	0	0.00	190.50	0	393	0.01%
2023/10/16	0	191.26	0	0.00	191.50	0	394	0.01%
2023/10/12	0	0.00	5	191.50	191.00	-5	395	-1.26%
2023/10/11	0	0.00	2	191.50	190.00	-2	394	-0.51%
2023/10/06	1	188.50	3	189.00	190.00	-2	390	-0.51%
2023/10/04	1	185.00	2	185.25	186.00	-1	391	-0.26%
2023/09/28	0	0.00	0	186.50	185.50	0	417	0.00%
2023/09/25	0	0.00	0	187.50	188.00	0	459	0.00%
2023/09/22	0	184.00	0	0.00	185.00	0	481	0.00%
2023/09/21	2	183.75	3	184.00	184.00	-1	494	-0.20%
2023/09/20	1	187.50	1	187.50	187.50	0	499	0.00%
2023/09/19	1	186.50	0	0.00	187.00	1	509	0.20%
2023/09/18	0	187.50	0	0.00	187.00	0	515	0.00%
2023/09/15	1	188.50	1.5	188.67	188.50	-0.5	534	-0.09%
2023/09/12	0	186.50	2	186.00	187.50	-2	554	-0.36%
2023/09/11	1	190.00	0	0.00	185.50	1	569	0.18%
2023/09/08	2	187.00	3.1	188.85	189.50	-1.1	587	-0.18%
2023/09/07	1	188.00	1	186.50	186.50	0	598	0.00%
2023/09/06	0	0.00	4	186.75	186.50	-4	619	-0.65%
2023/09/05	0	0.00	1	184.50	185.00	-1	619	-0.16%
2023/09/01	0	0.00	0	186.50	186.00	0	628	0.00%
2023/08/31	1.4	181.50	1	182.50	182.50	0.4	613	0.07%
2023/08/28	2	179.00	1	179.50	179.50	1	621	0.16%
2023/08/25	0.1	182.50	1	182.00	182.00	-0.9	634	-0.14%
2023/08/24	0	0.00	2	181.00	181.00	-2	630	-0.32%
2023/08/23	0.1	180.50	0	0.00	180.00	0.1	630	0.01%
2023/08/22	0.1	181.50	1	180.50	181.00	-1	633	-0.15%
2023/08/21	1	178.50	0.5	179.00	178.50	0.5	635	0.08%
2023/08/18	0	0.00	0	181.00	179.00	0	630	0.00%
2023/08/17	0	0.00	0	176.00	175.50	0	618	0.00%
2023/08/15	0	175.00	1	174.50	174.50	-1	613	-0.16%
2023/08/14	0.2	175.25	0	0.00	173.50	0.2	613	0.03%
2023/08/11	0.2	180.25	0	0.00	179.50	0.2	604	0.03%
2023/08/10	1	178.00	0	180.00	181.00	1	599	0.17%
2023/08/09	0	177.50	0	0.00	176.50	0	589	0.00%
2023/08/08	6.1	178.53	0	0.00	178.50	6.1	582	1.05%
2023/08/07	0	183.50	0	0.00	183.50	0	575	0.00%
2023/08/04	0	183.00	0	0.00	183.00	0	576	0.00%
2023/08/02	7	180.93	10	180.50	182.00	-3	580	-0.52%
2023/07/31	4.4	185.14	0	0.00	184.50	4.4	577	0.76%
2023/07/28	2	188.50	3	189.00	188.00	-1	569	-0.18%
2023/07/27	0	0.00	1	184.50	183.50	-1	556	-0.18%
2023/07/25	3	182.00	1	181.51	181.50	2	556	0.36%
2023/07/24	0	181.00	0	0.00	181.00	0	555	0.00%
2023/07/20	1	185.50	0	0.00	183.50	1	561	0.18%
2023/07/19	1	182.00	0	0.00	182.50	1	563	0.18%
2023/07/18	2	183.50	0	0.00	184.50	2	563	0.35%
2023/07/17	1	185.50	2	185.75	185.50	-1	563	-0.18%
2023/07/14	2	186.50	2	186.00	186.50	0	566	0.00%
2023/07/13	2	184.75	16	184.34	184.00	-14	569	-2.46%
2023/07/12	2	184.50	0	0.00	184.00	2	568	0.35%
2023/07/11	3	182.67	1	184.50	184.50	2	565	0.35%
2023/07/10	1	180.00	0	0.00	181.00	1	565	0.18%
2023/07/07	0	183.50	0	0.00	183.50	0	558	0.00%
2023/07/06	4.3	185.13	5	186.50	185.50	-0.7	555	-0.13%
2023/07/05	0	190.00	0	0.00	188.00	0	543	0.00%
2023/07/04	0.2	190.75	2	190.50	190.00	-1.8	536	-0.34%
2023/07/03	0	0.00	5.6	191.11	191.00	-5.6	532	-1.05%
2023/06/30	0	202.00	1	202.00	202.00	-1	508	-0.20%
2023/06/29	1	202.50	1	203.00	202.50	0	486	0.00%
2023/06/28	2	202.00	1	202.50	202.00	1	474	0.21%
2023/06/27	6.1	204.33	0	202.00	201.00	6.1	468	1.30%
2023/06/26	0	0.00	0	205.50	204.50	0	459	0.00%
2023/06/21	11	206.77	8	206.25	207.50	3	461	0.65%
2023/06/20	0.1	205.00	0	0.00	204.00	0.1	445	0.02%
2023/06/19	0.1	204.00	0	205.00	203.50	0.1	446	0.02%
2023/06/16	10.1	202.60	4.1	202.51	202.50	6	442	1.36%
2023/06/15	7.1	205.07	6	206.42	205.00	1.1	433	0.24%
2023/06/14	4	205.12	5.3	205.08	205.00	-1.3	423	-0.30%
2023/06/13	11	202.50	11	203.32	202.50	0	408	0.00%
2023/06/12	2	201.50	7	202.21	201.00	-5	388	-1.29%
2023/06/09	0	197.00	0	0.00	196.50	0	359	0.00%
2023/06/08	3	196.50	0	197.00	195.50	3	361	0.83%
2023/06/07	29	196.22	0	0.00	195.50	29	368	7.88%
2023/06/06	1	194.00	0	0.00	194.00	1	378	0.26%
2023/06/05	3	196.00	0	0.00	196.50	3	388	0.77%
2023/06/02	0.1	196.00	1	195.50	195.50	-1	415	-0.23%
2023/06/01	0	195.00	0	0.00	195.00	0	426	0.00%
2023/05/31	0	0.00	0	197.50	196.00	0	430	0.00%
2023/05/30	6	191.92	0	0.00	191.50	6	414	1.45%
2023/05/29	1	193.00	0	192.25	193.00	1	430	0.23%
2023/05/26	1.1	190.97	1	192.00	190.50	0.1	438	0.01%
2023/05/25	0	0.00	12	190.00	190.00	-12	438	-2.74%
2023/05/24	3	187.50	0	0.00	187.50	3	438	0.69%
2023/05/19	0	0.00	1	188.50	187.50	-1	438	-0.23%
2023/05/18	2	189.00	2	188.50	188.50	0	442	0.00%
2023/05/16	0	0.00	0	186.00	184.50	0	451	0.00%
2023/05/15	2.1	183.03	0	0.00	183.00	2.1	456	0.45%
2023/05/12	0	186.50	0	0.00	185.50	0	457	0.00%
2023/05/11	3.1	186.52	0	0.00	186.00	3.1	459	0.66%
2023/05/10	1	188.00	0	0.00	188.00	1	472	0.21%
2023/05/09	0	190.50	0	0.00	190.00	0	474	0.00%
2023/05/08	1.1	188.57	0	191.50	191.00	1	473	0.22%
2023/05/05	0.1	188.00	0	0.00	187.00	0.1	473	0.01%
2023/05/04	1	188.00	0	0.00	188.00	1	482	0.21%
2023/05/03	3	186.50	1	187.00	187.00	2	490	0.41%
2023/05/02	0	187.50	0	0.00	187.50	0	493	0.00%
2023/04/28	0.1	188.50	0	0.00	187.00	0.1	504	0.01%
2023/04/27	1.1	184.60	0	0.00	185.50	1.1	502	0.21%
2023/04/26	1.2	182.17	0	186.00	185.00	1.2	501	0.24%
2023/04/25	7.3	185.87	0	0.00	185.00	7.3	500	1.45%
2023/04/24	1.2	188.59	1	188.00	188.00	0.2	493	0.04%
2023/04/21	1	189.50	0	0.00	190.00	1	491	0.20%
2023/04/20	0.1	192.00	0	0.00	190.50	0.1	489	0.02%
2023/04/19	0.1	192.55	0	0.00	191.00	0.1	491	0.01%
2023/04/18	0.2	195.00	0	0.00	194.00	0.2	489	0.04%
2023/04/14	1	197.00	0	0.00	197.00	1	486	0.21%
2023/04/12	0.1	200.00	0	0.00	198.50	0.1	486	0.01%
2023/04/11	1	199.00	2	199.00	199.00	-1	490	-0.20%
2023/03/29	0	196.50	0	0.00	195.00	0	496	0.00%
2023/03/28	0.5	197.13	0.2	196.50	195.50	0.4	501	0.07%
2023/03/27	1	198.50	0.1	199.00	198.50	1	504	0.19%
2023/03/24	1	198.50	1.1	200.95	201.00	-0.1	510	-0.02%
2023/03/23	1	197.50	0	0.00	198.00	1	503	0.20%
2023/03/22	0	0.00	0.1	198.50	197.50	-0.1	503	-0.01%
2023/03/21	0	0.00	5.2	197.11	197.50	-5.2	502	-1.02%
2023/03/20	0.2	193.50	0	196.50	195.50	0.2	508	0.04%
2023/03/17	0	193.50	0	0.00	192.50	0	513	0.00%
2023/03/16	0.1	193.00	0	0.00	191.50	0.1	507	0.01%
2023/03/15	0.2	194.67	0.1	195.50	193.00	0.1	509	0.01%
2023/03/14	0.5	192.46	0	0.00	192.50	0.5	513	0.10%
2023/03/13	0.1	192.50	0	194.50	194.00	0.1	521	0.01%
2023/03/10	5.3	194.77	1	194.00	194.00	4.3	523	0.81%
2023/03/09	2.4	199.01	1.1	198.05	196.50	1.3	518	0.24%
2023/03/08	4.7	200.10	5.9	199.98	200.00	-1.2	504	-0.24%
2023/03/07	1.7	204.05	4	206.38	202.50	-2.3	493	-0.46%
2023/03/06	0	210.00	2	210.50	210.00	-2	464	-0.43%
2023/03/03	1.3	207.16	0	208.00	207.50	1.3	458	0.27%
2023/03/02	0	206.00	0	0.00	205.00	0	460	0.00%
2023/03/01	3.1	209.43	1	209.00	206.00	2.1	460	0.46%
2023/02/24	3.5	207.26	1	206.51	207.50	2.4	447	0.55%
2023/02/23	1.3	204.11	1.6	203.84	204.50	-0.3	440	-0.06%
2023/02/22	1.2	201.04	1	200.00	200.00	0.2	442	0.04%
2023/02/21	0	0.00	1.6	204.31	204.00	-1.6	441	-0.37%
2023/02/20	0.1	203.00	0	0.00	202.00	0.1	450	0.01%
2023/02/17	2	202.75	1	202.00	201.50	1	475	0.21%
2023/02/16	2.1	203.04	0	204.00	203.50	2.1	487	0.43%
2023/02/15	0.1	200.92	1	202.00	201.50	-0.9	510	-0.18%
2023/02/14	1.1	202.63	1.2	203.46	202.00	-0.1	521	-0.02%
2023/02/13	1.1	202.03	2	201.51	204.00	-0.9	552	-0.17%
2023/02/10	0.4	200.57	1	199.50	199.50	-0.7	556	-0.12%
2023/02/09	2	200.25	1	199.50	200.50	1	560	0.18%
2023/02/08	1	201.00	0.1	201.64	202.50	0.9	566	0.16%
2023/02/07	1	198.00	3	198.16	198.50	-2	552	-0.37%
2023/02/06	0	0.00	5	196.00	196.00	-5	553	-0.90%
2023/02/03	1.1	195.09	0	0.00	195.00	1.1	556	0.20%
2023/02/02	0	0.00	2	197.50	197.00	-2	551	-0.36%
2023/02/01	1	195.00	8	195.00	195.00	-7	545	-1.28%
2023/01/31	0	0.00	2	190.99	192.50	-2	542	-0.37%
2023/01/30	1.2	190.43	9	189.72	190.00	-7.8	542	-1.44%
2023/01/17	0	0.00	0	186.50	186.00	0	547	0.00%
2023/01/16	2	185.25	0	0.00	185.50	2	555	0.36%
2023/01/13	0.1	186.50	0	0.00	185.00	0.1	566	0.02%
2023/01/12	4.1	187.01	0	0.00	186.50	4.1	572	0.72%
2023/01/11	0	188.00	1	187.50	187.00	-1	576	-0.17%
2023/01/10	0.2	187.95	2	187.50	188.00	-1.8	582	-0.32%
2023/01/09	0.1	188.18	1	188.50	187.50	-0.9	587	-0.16%
2023/01/06	1	185.50	0	0.00	185.50	1	593	0.17%
2023/01/05	0.1	185.50	0	183.50	183.50	0	600	0.01%
2023/01/03	0	180.00	0	0.00	181.50	0	623	0.00%
2022/12/29	0	178.40	0	179.00	177.50	0	624	0.00%
2022/12/28	3.1	178.69	0	0.00	178.00	3.1	628	0.50%
2022/12/27	0	0.00	2	185.00	183.00	-2	629	-0.32%
2022/12/23	0.7	183.95	0	0.00	183.50	0.7	635	0.11%
2022/12/22	0	0.00	0	187.50	186.50	0	645	0.00%
2022/12/20	3.2	183.24	0	0.00	182.50	3.2	656	0.49%
2022/12/19	0	0.00	1	190.50	190.00	-1	655	-0.15%
2022/12/16	2	187.26	0	0.00	186.50	2	654	0.31%
2022/12/14	0	0.00	2	193.50	194.00	-2	652	-0.31%
2022/12/13	5	193.50	0	0.00	192.00	5	653	0.77%
2022/12/12	1.1	195.00	1	194.50	194.50	0.1	659	0.02%
2022/12/09	0.1	196.19	7	196.71	197.00	-6.9	667	-1.03%
2022/12/08	2	191.50	0	193.00	193.50	2	678	0.29%
2022/12/07	6.2	193.68	1	193.00	192.00	5.2	700	0.74%
2022/12/06	4	194.38	0	0.00	192.50	4	746	0.54%
2022/12/05	6	197.92	0	198.50	198.50	6	747	0.80%
2022/12/02	0.2	197.00	1	197.00	196.50	-0.9	742	-0.11%
2022/12/01	1.2	194.50	2	194.75	193.50	-0.9	736	-0.12%
2022/11/30	0	0.00	2	191.00	191.50	-2	728	-0.27%
2022/11/29	1	188.50	0	0.00	188.50	1	727	0.14%
2022/11/28	0	189.00	1	188.00	188.00	-1	726	-0.14%
2022/11/25	7	188.43	0	0.00	188.50	7	728	0.96%
2022/11/24	0	0.00	2	191.50	192.00	-2	725	-0.28%
2022/11/23	1	189.50	1	190.50	189.50	0	719	0.00%
2022/11/21	0	0.00	2	189.50	188.50	-2	717	-0.28%
2022/11/18	2	189.00	0	191.00	187.00	2	712	0.28%
2022/11/17	1.1	189.00	0	0.00	189.00	1.1	708	0.15%
2022/11/16	3	189.33	1	189.99	189.00	2	708	0.28%
2022/11/15	10	189.45	9	188.39	189.50	1	702	0.15%
2022/11/14	7.1	185.48	7	184.36	185.50	0.1	689	0.02%
2022/11/11	14	183.65	15.2	184.63	183.50	-1.2	676	-0.17%
2022/11/10	6	178.51	6	181.17	178.50	0	652	0.01%
2022/11/09	0	0.00	0.4	182.50	182.00	-0.4	639	-0.06%
2022/11/01	0	0.00	0	169.00	170.00	0	582	0.00%
2022/10/31	0	0.00	2	166.50	167.00	-2	577	-0.35%
2022/10/28	2	164.75	0	0.00	163.50	2	574	0.35%
2022/10/26	1	164.50	3	164.33	164.50	-2	566	-0.35%
2022/10/25	2.1	162.51	0	0.00	162.50	2.1	562	0.37%
2022/10/21	2	170.50	0	0.00	170.50	2	545	0.37%
2022/10/18	3	174.00	0	0.00	174.50	3	531	0.56%
2022/10/14	0	0.00	4	174.50	174.00	-4	525	-0.76%
2022/10/13	2	169.50	1	170.50	166.00	1	521	0.19%
2022/10/12	1.2	170.69	0	175.25	174.50	1.2	512	0.23%
2022/10/11	0	181.75	5	180.50	180.00	-5	503	-0.99%
2022/10/07	0	0.00	5	190.20	190.00	-5	502	-0.99%
2022/10/06	0	0.00	0	193.00	193.50	0	508	0.00%
2022/10/05	0	192.19	1	190.52	190.50	-1	512	-0.19%
2022/10/04	0	0.00	1	188.01	191.00	-1	505	-0.20%
2022/10/03	0.1	184.00	0	0.00	183.50	0.1	502	0.01%
2022/09/30	1	177.01	0	185.50	184.50	1	506	0.20%
2022/09/29	0.3	186.73	0.3	182.64	181.00	0	505	-0.01%
2022/09/28	0	187.50	0.5	188.32	184.00	-0.4	497	-0.08%
2022/09/26	0	196.25	2	194.00	194.00	-2	487	-0.40%
2022/09/23	2	203.99	0.2	205.50	202.50	1.8	488	0.37%
2022/09/22	1	202.53	0	205.50	205.50	1	489	0.21%
2022/09/21	0	208.50	0	0.00	208.00	0	489	0.00%
2022/09/20	2	208.00	0	0.00	208.50	2	490	0.41%
2022/09/19	11.1	208.16	5	209.11	206.50	6.1	493	1.24%
2022/09/16	2.3	207.24	2	214.00	207.00	0.3	487	0.05%
2022/09/15	17	217.32	16	215.53	213.50	1	483	0.21%
2022/09/14	9	216.33	8	215.38	216.50	1	469	0.21%
2022/09/13	4	213.00	15.1	219.78	219.00	-11.1	452	-2.45%
2022/09/12	1	204.96	0.1	205.50	205.00	0.9	406	0.23%
2022/09/08	0	0.00	0	200.67	202.50	0	406	0.00%
2022/09/07	0	194.00	0	0.00	192.50	0	407	0.00%
2022/09/05	0	197.50	0	0.00	197.00	0	415	0.00%
2022/09/02	0	0.00	1	201.00	200.50	-1	421	-0.24%
2022/09/01	1.1	205.73	0	0.00	200.00	1.1	419	0.26%
2022/08/31	0.1	205.00	0	0.00	205.00	0.1	414	0.02%
2022/08/29	0.1	201.50	0	0.00	203.50	0.1	407	0.02%
2022/08/26	0.3	208.00	0	0.00	206.00	0.3	404	0.08%
2022/08/25	0	0.00	0.1	208.00	207.50	-0.1	405	-0.02%
2022/08/24	0	0.00	0.1	207.00	206.00	-0.1	408	-0.02%
2022/08/22	0.2	206.50	0	0.00	205.00	0.2	416	0.05%
2022/08/19	0	208.00	2	208.75	210.00	-2	412	-0.48%
2022/08/15	1.1	205.06	0	0.00	206.50	1.1	397	0.27%
2022/08/12	0.2	207.34	0	0.00	207.00	0.2	392	0.06%
2022/08/11	0.1	201.73	0	202.00	203.00	0.1	388	0.03%
2022/08/10	0.1	198.65	1	200.00	200.00	-0.9	387	-0.23%
2022/08/08	0	0.00	1	194.00	194.50	-1	391	-0.26%
2022/08/05	0.1	192.50	0	0.00	194.00	0.1	397	0.02%
2022/08/04	0	190.50	0	0.00	190.00	0	407	0.00%
2022/07/29	0	197.00	1	197.00	196.50	-1	436	-0.23%
2022/07/26	1	193.00	0	0.00	191.50	1	432	0.23%
2022/07/25	0	195.25	0	0.00	195.00	0	436	0.01%
2022/07/21	0	196.00	0.1	197.97	197.00	-0.1	446	-0.02%
2022/07/20	1	193.51	2	193.75	193.50	-1	442	-0.22%
2022/07/18	1	190.01	0	0.00	192.50	1	456	0.22%
2022/07/13	0	0.00	4	178.25	178.50	-4	447	-0.89%
2022/07/06	0.1	168.00	6	166.67	169.00	-5.9	590	-1.00%
2022/07/01	0.8	173.22	1	173.00	172.00	-0.2	619	-0.03%
2022/06/23	1	185.00	0	0.00	184.00	1	627	0.16%
2022/06/22	2	191.50	0	0.00	191.00	2	630	0.32%
2022/06/20	0.5	191.37	0	0.00	190.00	0.5	648	0.08%
2022/06/17	1	198.00	0	0.00	198.50	1	656	0.15%
2022/06/16	1	203.00	0	0.00	203.50	1	665	0.15%
2022/06/14	1	206.00	0	0.00	210.00	1	701	0.14%
2022/06/13	1	210.00	0	0.00	210.50	1	700	0.14%
2022/05/30	0	0.00	1	217.50	218.00	-1	797	-0.13%
2022/05/24	1	212.00	4.3	211.90	210.00	-3.3	832	-0.40%
2022/05/18	0	0.00	1	216.50	216.50	-1	862	-0.12%
2022/05/17	1	215.00	1	215.00	217.00	0	885	0.00%
2022/05/13	2	214.50	0	0.00	212.50	2	900	0.22%
2022/05/12	1	214.50	0	0.00	210.50	1	910	0.11%
2022/05/11	2	213.00	1	212.50	212.00	1	907	0.11%
2022/05/10	1	200.00	0	0.00	206.00	1	911	0.11%
2022/04/27	0	0.00	1	208.50	215.00	-1	1,086	-0.09%
2022/04/22	1.1	223.64	0	0.00	225.00	1.1	1,465	0.08%
2022/04/19	1	228.00	1	229.00	229.00	0	1,642	0.00%
2022/04/15	2	225.00	3	228.50	225.00	-1	1,668	-0.06%
2022/04/14	5	230.50	5	225.63	230.50	0	1,712	0.00%
2022/04/13	42	226.47	39	224.86	227.00	3	1,719	0.18%
2022/04/12	11	238.55	14	230.11	234.50	-3	1,729	-0.17%
2022/04/11	0	0.00	2	221.50	221.50	-2	1,688	-0.12%
2022/04/08	0	0.00	1	227.00	229.00	-1	1,730	-0.06%
2022/04/07	1	228.00	1	227.00	225.00	0	1,771	0.00%
2022/04/01	0	230.50	2	234.50	234.00	-2	1,858	-0.11%
2022/03/31	3.1	233.82	0	0.00	234.00	3.1	1,880	0.17%
2022/03/30	1.1	238.48	3.9	238.34	238.00	-2.9	1,892	-0.15%
2022/03/29	3.1	236.50	10.4	237.90	236.50	-7.3	1,922	-0.38%
2022/03/28	0.1	234.63	1.1	235.18	234.00	-1	1,923	-0.05%
2022/03/25	12	237.63	1.1	237.45	237.00	11	1,952	0.56%
2022/03/24	0	236.50	1	236.50	237.00	-1	1,944	-0.05%
2022/03/23	2	236.00	1	236.00	235.00	1	1,945	0.05%
2022/03/22	4	232.50	12.3	233.27	234.50	-8.3	1,936	-0.43%
2022/03/21	12	229.42	10	229.30	230.00	2	1,924	0.10%
2022/03/18	2.1	228.69	4	224.39	229.00	-1.9	1,925	-0.10%
2022/03/17	2.1	219.83	1	218.00	222.50	1.1	1,918	0.06%
2022/03/16	0.3	211.40	0	0.00	212.00	0.3	1,916	0.02%
2022/03/15	1.1	208.05	0	0.00	207.00	1.1	1,932	0.05%
2022/03/14	0	0.00	0.1	214.00	214.50	-0.1	1,996	0.00%
2022/03/11	1	213.50	1	215.00	212.50	0	1,999	0.00%
2022/03/10	2.2	212.50	2	212.00	212.50	0.2	2,013	0.01%
2022/03/09	1	207.00	1	204.50	207.00	0	2,042	0.00%
2022/03/08	0.4	200.79	1	200.50	198.50	-0.7	2,050	-0.03%
2022/03/07	1.1	203.14	0	0.00	203.00	1.1	2,047	0.05%
2022/03/03	2.1	218.52	2	219.50	219.00	0.1	2,053	0.00%
2022/03/01	1.1	219.98	5	219.00	219.00	-3.9	2,044	-0.19%
2022/02/25	1	215.00	0	0.00	215.50	1	2,037	0.05%
2022/02/24	0.1	215.19	0	0.00	211.00	0.1	2,034	0.00%
2022/02/22	3.1	215.18	0	0.00	219.00	3.1	2,028	0.15%
2022/02/18	1	221.50	0	0.00	222.50	1	2,033	0.05%
2022/02/17	5.1	225.00	5	225.90	225.00	0.1	2,072	0.00%
2022/02/15	1.1	218.74	0	0.00	218.00	1.1	2,088	0.05%
2022/02/14	0	0.00	1	221.00	219.00	-1	2,124	-0.05%
2022/02/11	1	226.50	2	226.00	225.00	-1	2,119	-0.05%
2022/02/09	2	228.78	0	0.00	230.50	2	2,118	0.10%
2022/02/08	1	228.50	0	0.00	228.50	1	2,125	0.05%
2022/02/07	0	0.00	1	228.50	230.00	-1	2,144	-0.05%
2022/01/26	13	222.73	5	221.00	222.00	8	2,140	0.37%
2022/01/25	17.4	224.30	13.1	230.15	223.00	4.3	2,131	0.20%
2022/01/24	15	231.30	32.1	229.38	231.50	-17.1	2,112	-0.81%
2022/01/21	48	235.70	40	238.89	235.00	8	2,090	0.38%
2022/01/20	10.1	242.37	5	244.00	245.50	5.1	2,041	0.25%
2022/01/19	30.3	248.12	18	245.86	246.50	12.3	1,993	0.62%
2022/01/18	46.8	263.51	58	257.28	264.50	-11.2	1,881	-0.59%
2022/01/17	60	260.51	74	253.14	259.00	-13.9	1,769	-0.79%
2022/01/14	94.1	239.87	90	238.62	242.00	4.1	1,607	0.26%
2022/01/13	51.2	245.32	51	250.75	245.00	0.2	1,564	0.02%
2022/01/12	57.6	251.61	26.1	248.31	255.00	31.5	1,496	2.11%
2022/01/11	4.1	242.57	3.2	243.25	242.00	0.9	1,425	0.06%
2022/01/10	3.2	245.45	6.1	241.54	245.50	-3	1,407	-0.21%
2022/01/07	35	240.66	34.3	246.49	240.50	0.7	1,401	0.05%
2022/01/06	10.3	247.38	12.4	249.54	247.00	-2.1	1,352	-0.15%
2022/01/05	53.4	247.06	57.1	247.83	247.50	-3.7	1,324	-0.28%
2022/01/04	6.3	241.03	7	239.71	241.00	-0.8	1,262	-0.06%
2022/01/03	51.4	241.40	42	247.94	241.50	9.4	1,247	0.75%
2021/12/30	21.2	255.08	25	255.62	255.00	-3.8	1,194	-0.32%
2021/12/29	19.4	258.33	24.1	254.47	258.00	-4.7	1,153	-0.41%
2021/12/28	4	252.10	4.4	250.29	252.50	-0.4	1,091	-0.04%
2021/12/27	3.3	246.76	5.2	243.69	248.50	-1.9	1,063	-0.18%
2021/12/24	7.1	242.78	8.5	241.86	243.00	-1.3	1,043	-0.13%
2021/12/23	2.5	237.97	4.5	238.75	243.00	-2	1,038	-0.20%
2021/12/22	4.2	234.80	1	236.50	234.00	3.2	1,008	0.32%
2021/12/21	9.2	236.05	3	237.48	232.50	6.2	1,010	0.61%
2021/12/16	1	236.50	10	234.50	232.50	-9	993	-0.90%
2021/12/15	0.1	232.00	1	235.00	235.00	-1	994	-0.10%
2021/12/14	12	230.04	11	227.77	230.50	1	994	0.10%
2021/12/13	11	233.82	16	234.41	234.00	-5	981	-0.51%
2021/12/10	11.1	239.63	9	236.39	240.00	2.1	969	0.21%
2021/12/09	5	238.00	7	239.64	238.00	-2	953	-0.21%
2021/12/08	10.1	241.71	32.5	242.82	242.00	-22.4	934	-2.40%
2021/12/07	1	231.00	1	233.50	232.50	0	861	0.00%
2021/12/06	12	235.08	13	234.38	235.50	-1	854	-0.12%
2021/12/03	10	234.05	15.3	233.61	234.00	-5.3	833	-0.64%
2021/12/02	8	226.19	0	0.00	225.00	8	797	1.00%
2021/12/01	3	225.50	5	229.40	229.50	-2	781	-0.26%
2021/11/30	3	224.50	3	223.00	224.00	0	758	0.00%
2021/11/24	2	215.00	1.1	214.55	215.00	1	727	0.13%
2021/11/23	2	214.25	1	214.50	214.50	1	728	0.14%
2021/11/22	0.1	220.50	1	219.00	219.00	-1	726	-0.13%
2021/11/19	2	218.50	0	0.00	217.50	2	730	0.27%
2021/11/18	1	220.00	0	221.00	221.00	1	731	0.14%
2021/11/17	6	223.92	5	224.20	224.00	1	729	0.14%
2021/11/16	12.5	226.29	15.1	233.56	226.00	-2.6	720	-0.36%
2021/11/15	14	229.89	14	229.07	230.00	0	688	0.00%
2021/11/12	7.1	225.63	12.2	226.15	226.00	-5.1	673	-0.75%
2021/11/11	1	213.50	10	219.50	224.00	-9	657	-1.37%
2021/11/10	1	217.00	6	216.00	216.50	-5	622	-0.80%
2021/11/09	0	0.00	1	214.50	213.50	-1	622	-0.16%
2021/11/08	2	212.00	3.1	210.03	212.00	-1.1	616	-0.17%
2021/11/05	14	210.04	13	212.46	210.00	1	621	0.16%
2021/11/04	7	212.14	12	211.83	211.50	-5	608	-0.82%
2021/11/02	3	199.00	3	203.33	199.00	0	584	0.00%
2021/11/01	0.1	203.00	0	0.00	201.50	0.1	578	0.01%
2021/10/28	9	202.00	0	0.00	202.50	9	567	1.59%
2021/10/26	0.3	202.60	0	0.00	200.50	0.3	571	0.04%
2021/10/25	0	0.00	1	202.00	202.50	-1	571	-0.17%
2021/10/19	1	198.50	0	0.00	199.00	1	618	0.16%
2021/10/18	0.1	197.97	0	0.00	197.00	0.1	634	0.01%
2021/10/15	0.1	200.00	0	0.00	198.50	0.1	664	0.01%
2021/10/12	1	189.50	0	0.00	189.50	1	720	0.14%
2021/10/08	0	193.00	0	0.00	192.50	0	752	0.00%
2021/10/07	0	0.00	1	197.00	196.50	-1	799	-0.13%
2021/10/06	1	192.50	0	0.00	191.50	1	926	0.11%
2021/10/05	0	0.00	1	198.00	198.00	-1	978	-0.10%
2021/10/04	1.1	195.10	0	197.00	194.50	1	985	0.10%
2021/10/01	3.1	202.98	0	0.00	199.50	3.1	987	0.31%
2021/09/29	3.3	206.09	0	0.00	206.00	3.3	1,008	0.33%
2021/09/28	1	210.50	0	0.00	211.00	1	1,039	0.10%
2021/09/27	3	221.00	2	223.25	220.50	1	1,049	0.10%
2021/09/24	0	221.00	10	219.50	219.50	-10	1,056	-0.95%
2021/09/22	0	0.00	2	219.00	214.50	-2	1,102	-0.18%
2021/09/17	1	208.00	0	0.00	212.50	1	1,119	0.09%
2021/09/16	0	0.00	2	208.00	207.50	-2	1,159	-0.17%
2021/09/14	3	214.33	0	0.00	212.50	3	1,186	0.25%
2021/09/13	0.1	217.00	0	0.00	216.00	0.1	1,195	0.00%
2021/09/09	3	212.50	0	0.00	213.00	3	1,248	0.24%
2021/09/08	3	207.67	0	0.00	208.00	3	1,258	0.24%
2021/09/07	2	213.00	0	0.00	213.00	2	1,269	0.16%
2021/09/06	0.1	220.00	1	216.50	215.50	-1	1,309	-0.07%
2021/09/01	0	0.00	1	221.00	223.00	-1	1,408	-0.07%
2021/08/27	0	0.00	1	215.22	214.00	-1	1,434	-0.07%
2021/08/26	3	215.67	1	214.50	213.00	2	1,452	0.14%
2021/08/24	3	217.00	36	219.97	215.50	-33	1,555	-2.12%
2021/08/23	0	0.00	66	216.98	218.00	-66	1,578	-4.18%
2021/08/19	4.1	210.70	3	214.17	210.50	1.1	1,617	0.06%
2021/08/18	0.1	214.00	0	0.00	219.50	0.1	1,626	0.00%
2021/08/17	0	0.00	1	209.50	207.00	-1	1,663	-0.06%
2021/08/16	9.1	213.61	0	0.00	213.00	9.1	1,663	0.55%
2021/08/13	3	221.83	0	0.00	219.50	3	1,678	0.18%
2021/08/12	6	224.50	0	0.00	226.00	6	1,711	0.35%
2021/08/11	1	223.50	0	0.00	221.50	1	1,727	0.06%
2021/08/09	2	228.75	0	0.00	229.00	2	1,781	0.11%
2021/08/06	1	234.00	0	0.00	234.00	1	1,799	0.06%
2021/08/05	2.2	236.09	0	0.00	236.00	2.2	1,854	0.12%
2021/08/04	1	239.50	0	0.00	238.00	1	1,897	0.05%
2021/08/03	2	237.50	0	0.00	238.50	2	1,943	0.10%
2021/08/02	1	238.50	0	0.00	241.00	1	1,965	0.05%
2021/07/30	1	236.50	0	0.00	233.00	1	1,992	0.05%
2021/07/29	2	237.00	3	236.50	237.00	-1	2,010	-0.05%
2021/07/28	1	228.50	0	0.00	233.00	1	2,026	0.05%
2021/07/26	1	241.00	3	240.17	240.50	-2	2,092	-0.10%
2021/07/23	4	237.00	4	238.50	237.00	0	2,096	0.00%
2021/07/22	6.1	240.32	7	237.93	238.00	-0.9	2,104	-0.04%
2021/07/21	37.1	235.07	36	236.33	234.50	1.1	2,113	0.05%
2021/07/20	6.1	245.16	6	243.33	239.00	0.1	2,113	0.00%
2021/07/19	10.3	247.52	9	248.67	246.00	1.3	2,123	0.06%
2021/07/16	17.3	252.19	36	250.83	252.00	-18.7	2,155	-0.87%
2021/07/15	37.1	258.32	37.1	261.24	258.00	0	2,161	0.00%
2021/07/14	76	262.72	57	260.03	263.50	19	2,149	0.89%
2021/07/13	77	260.14	90.1	255.82	263.50	-13.1	2,148	-0.61%
2021/07/12	9	248.55	13.4	246.45	251.50	-4.4	2,118	-0.21%
2021/07/09	0.1	238.65	1	240.00	240.50	-0.9	2,111	-0.04%
2021/07/08	4.1	241.02	3	243.67	241.00	1.1	2,181	0.05%
2021/07/07	4	244.38	1.1	244.52	244.00	3	2,235	0.13%
2021/07/06	6.1	246.73	14.1	246.36	245.50	-8.1	2,273	-0.35%
2021/07/05	21.1	245.67	23	245.09	245.50	-1.9	2,330	-0.08%
2021/07/02	3.1	239.48	3	238.33	239.50	0.1	2,386	0.00%
2021/07/01	3	238.50	3	238.33	238.50	0	2,551	0.00%
2021/06/30	27	238.74	26	239.77	238.50	1	2,693	0.04%
2021/06/29	5	241.00	6	238.42	241.00	-1	2,706	-0.04%
2021/06/28	21.1	232.91	19	234.58	232.50	2.1	2,697	0.08%
2021/06/25	1	239.00	3.2	237.53	237.50	-2.2	2,701	-0.08%
2021/06/24	4	232.63	3	231.33	233.00	1	2,701	0.04%
2021/06/23	0.1	231.00	3	232.50	232.50	-3	2,749	-0.11%
2021/06/22	4	224.63	3.4	224.09	224.00	0.6	2,768	0.02%
2021/06/21	33.2	224.11	24	228.08	223.00	9.2	2,853	0.32%
2021/06/18	0	0.00	1	237.00	236.50	-1	2,831	-0.04%
2021/06/17	3.1	234.50	1	235.50	234.50	2.1	2,843	0.07%
2021/06/16	4	234.63	2	233.00	230.50	2	2,854	0.07%
2021/06/15	9.1	235.44	11	235.27	236.00	-2	2,857	-0.07%
2021/06/11	21	238.95	24	238.46	237.50	-3	2,855	-0.10%
2021/06/10	4	234.39	3.2	237.13	239.00	0.8	2,820	0.03%
2021/06/09	1	226.50	0	0.00	228.00	1	2,779	0.04%
2021/06/08	5	225.70	4	226.50	225.50	1	2,801	0.04%
2021/06/07	1.1	225.32	0	229.50	230.50	1.1	2,825	0.04%
2021/06/04	3	229.33	1	229.53	229.00	2	2,838	0.07%
2021/06/03	0	0.00	1	229.50	232.00	-1	2,864	-0.03%
2021/06/02	47.1	228.22	45	236.11	228.00	2.1	2,879	0.07%
2021/06/01	10.5	240.81	12.1	238.94	243.50	-1.6	2,838	-0.06%
2021/05/31	1.1	229.09	4	229.13	234.00	-2.9	2,814	-0.10%
2021/05/28	7.3	231.54	8	230.50	229.00	-0.7	2,809	-0.03%
2021/05/27	6.1	227.61	5	226.60	233.00	1.1	2,801	0.04%
2021/05/26	11.1	230.14	12	230.58	229.00	-0.9	2,823	-0.03%
2021/05/25	4	228.38	3	230.17	227.50	1	2,852	0.04%
2021/05/24	3.2	218.32	5.1	218.40	219.50	-1.9	2,885	-0.07%
2021/05/21	24.1	217.06	18	217.94	218.00	6.1	2,899	0.21%
2021/05/20	71	213.31	11	207.23	213.50	60	2,924	2.05%
2021/05/19	22.6	206.27	21	206.21	206.50	1.6	2,947	0.06%
2021/05/18	1.2	205.48	5	205.30	210.00	-3.8	2,977	-0.13%
2021/05/17	20	188.75	0	0.00	191.00	20	3,016	0.66%
2021/05/14	28.1	207.12	17.1	209.04	204.00	11	3,008	0.37%
2021/05/13	16.2	205.94	3	204.67	205.50	13.2	3,008	0.44%
2021/05/12	16	201.88	14.1	200.24	193.50	1.9	2,960	0.06%
2021/05/11	8.4	207.34	8	207.31	208.00	0.4	2,941	0.01%
2021/05/10	24	221.42	22	221.14	217.50	2	2,914	0.07%
2021/05/07	5	220.40	7	219.71	225.50	-2	2,911	-0.07%
2021/05/06	4	213.37	2	209.00	209.00	2	2,916	0.07%
2021/05/05	10.6	217.35	10	217.30	213.00	0.6	2,917	0.02%
2021/05/04	5.1	216.29	6	214.00	216.50	-0.9	2,975	-0.03%
2021/05/03	32.1	225.36	32	230.81	225.00	0.1	2,989	0.00%
2021/04/29	1.1	239.48	1	239.50	239.50	0.1	3,110	0.00%
2021/04/28	2.5	238.79	3.1	239.78	238.00	-0.6	3,236	-0.02%
2021/04/27	11.6	241.41	6	242.92	241.00	5.6	3,317	0.17%
2021/04/26	23.3	244.33	21	245.83	244.00	2.3	3,314	0.07%
2021/04/23	17.3	243.49	13	240.89	247.00	4.3	3,320	0.13%
2021/04/22	34.6	243.05	48	247.70	242.00	-13.4	3,476	-0.39%
2021/04/21	15.2	250.07	18	247.17	250.00	-2.8	3,468	-0.08%
2021/04/20	23.2	247.20	8	246.25	247.00	15.2	3,458	0.44%
2021/04/19	1.1	243.21	1	242.50	243.50	0.1	3,479	0.00%
2021/04/16	70.1	247.62	52	256.52	246.00	18.1	3,505	0.52%
2021/04/15	22.1	260.21	23	256.15	264.50	-0.9	3,444	-0.03%
2021/04/14	36.2	256.94	34	261.90	257.00	2.2	3,437	0.06%
2021/04/13	50.1	266.31	44.1	268.75	263.50	6	3,400	0.17%
2021/04/12	32.4	273.65	43	271.59	274.50	-10.6	3,362	-0.32%
2021/04/09	65	272.57	60	272.67	272.00	5	3,353	0.15%
2021/04/08	82.4	276.38	79.5	273.54	280.50	2.9	3,287	0.09%
2021/04/07	191.1	268.71	189.5	264.36	273.00	1.6	3,197	0.05%	大買/大賣/
2021/04/06	12.2	249.66	20.8	250.15	258.50	-8.6	3,015	-0.29%
2021/04/01	28.1	236.27	25	237.28	235.00	3.1	2,868	0.11%
2021/03/31	10.2	233.05	9	236.44	233.00	1.2	2,831	0.04%
2021/03/30	24.2	240.52	25	241.64	240.50	-0.8	2,801	-0.03%
2021/03/29	37.5	244.72	37	248.86	244.50	0.5	2,779	0.02%
2021/03/26	2	243.50	4.7	245.37	245.00	-2.7	2,753	-0.10%
2021/03/25	0	0.00	5	239.70	235.50	-5	2,708	-0.18%
2021/03/24	7	236.79	3	240.33	239.50	4	2,699	0.15%
2021/03/23	1.1	230.94	0.1	234.50	227.50	1	2,619	0.04%
2021/03/22	2.4	232.08	0	232.00	232.00	2.4	2,613	0.09%
2021/03/19	3.2	226.21	3	223.51	228.50	0.2	2,612	0.01%
2021/03/18	3	227.00	4	225.75	227.00	-1	2,604	-0.04%
2021/03/17	6	228.33	6	224.83	223.50	0	2,626	0.00%
2021/03/16	17	222.24	18	223.00	222.50	-1	2,625	-0.04%
2021/03/15	3.2	223.44	4	222.63	223.50	-0.8	2,664	-0.03%
2021/03/12	39.1	224.81	35	225.86	225.00	4.1	2,713	0.15%
2021/03/11	26	222.92	25	220.82	229.00	1	2,769	0.04%
2021/03/10	33.3	218.08	31	220.23	218.00	2.3	2,834	0.08%
2021/03/09	43.1	219.21	43	217.69	219.00	0.1	2,921	0.00%
2021/03/08	32.2	223.57	30	227.07	223.50	2.2	2,941	0.07%
2021/03/05	12	228.50	12	226.38	227.50	0	2,936	0.00%
2021/03/04	13.3	229.96	11	230.77	229.50	2.3	2,951	0.08%
2021/03/03	25.1	234.77	24	231.90	235.50	1.1	2,966	0.04%
2021/03/02	1	240.01	2	243.50	236.50	-1	2,951	-0.03%
2021/02/26	38.1	241.49	38	244.72	241.00	0.1	2,971	0.00%
2021/02/25	43.1	254.53	41	259.50	254.00	2.1	3,015	0.07%
2021/02/24	12	255.54	17	254.74	258.50	-5	3,006	-0.17%
2021/02/23	18.3	247.64	19	244.18	253.50	-0.7	3,011	-0.02%
2021/02/22	53.4	252.45	50	254.46	250.00	3.4	3,010	0.11%
2021/02/19	26.5	249.58	31	247.18	251.50	-4.5	2,999	-0.15%
2021/02/18	28.5	244.32	28	242.54	244.50	0.5	2,995	0.02%
2021/02/17	1	239.50	5	244.60	245.00	-4	3,048	-0.13%
2021/02/05	15	223.10	13	224.92	223.00	2	3,004	0.07%
2021/02/04	0	0.00	1	228.00	227.50	-1	3,019	-0.03%
2021/02/03	8	221.63	7	221.64	222.50	1	3,009	0.03%
2021/02/02	3	223.50	5	222.00	224.00	-2	3,026	-0.07%
2021/02/01	8.2	214.66	7.2	212.60	213.50	1	3,035	0.03%
2021/01/29	6.1	218.50	4.3	223.60	216.00	1.8	3,035	0.06%
2021/01/28	10.4	223.07	8	227.00	222.00	2.4	3,018	0.08%
2021/01/27	3	235.98	51	233.05	233.00	-48	2,991	-1.60%
2021/01/26	50.1	238.06	32	248.03	232.00	18.1	2,978	0.61%
2021/01/25	62	250.45	119	247.84	251.00	-57	2,902	-1.96%	大賣/
2021/01/22	173.5	250.94	145.7	248.61	252.00	27.8	2,836	0.98%	大買/大賣/
2021/01/21	29	239.31	43.4	239.06	248.50	-14.4	2,676	-0.54%
2021/01/20	36	230.01	43	232.21	226.00	-7	2,539	-0.28%
2021/01/19	14	223.93	8	226.44	223.00	6	2,438	0.25%
2021/01/18	29	226.86	31.1	225.16	225.50	-2.1	2,414	-0.09%
2021/01/15	45	241.42	21	240.38	230.00	24	2,378	1.01%
2021/01/14	16	230.00	14	227.18	231.50	2	2,207	0.09%
2021/01/13	28	228.45	9.1	226.79	229.00	19	2,165	0.87%
2021/01/12	12	229.63	11	227.09	224.00	1	2,136	0.05%
2021/01/11	83.1	229.29	53	228.69	226.50	30.1	2,098	1.43%
2021/01/08	23	221.63	23	225.43	221.50	0	2,043	0.00%
2021/01/07	15.1	223.47	18.7	223.59	223.00	-3.5	2,017	-0.18%
2021/01/06	17	220.56	18.3	220.26	219.50	-1.3	1,985	-0.06%
2021/01/05	14	218.25	17	216.03	218.50	-3	1,947	-0.15%
2021/01/04	7.1	214.43	8.3	214.14	219.50	-1.2	1,935	-0.06%
2020/12/30	0.1	206.00	0	0.00	206.00	0.1	1,885	0.01%
2020/12/29	0.8	205.50	0	0.00	205.00	0.8	1,896	0.04%
2020/12/25	0	0.00	1	210.00	207.50	-1	1,921	-0.05%
2020/12/24	1	209.00	2	211.00	209.00	-1	1,953	-0.05%
2020/12/23	2	209.25	0	0.00	209.00	2	1,969	0.10%
2020/12/22	4	210.00	2	203.50	203.50	2	1,985	0.10%
2020/12/21	13	208.81	15	206.37	212.00	-2	1,977	-0.10%
2020/12/18	13.1	212.46	9	213.94	210.50	4.1	1,964	0.21%
2020/12/17	1	219.00	2	218.00	217.00	-1	1,957	-0.05%
2020/12/16	3	217.00	0	0.00	216.50	3	1,948	0.15%
2020/12/15	19	215.24	17	217.35	214.00	2	1,946	0.10%
2020/12/14	1	217.50	0	0.00	218.00	1	1,929	0.05%
2020/12/11	12.2	221.04	23	222.67	220.50	-10.9	1,927	-0.56%
2020/12/10	40.1	227.20	31	225.56	227.00	9.1	1,896	0.48%
2020/12/09	42	230.42	41.6	227.86	230.50	0.5	1,870	0.02%
2020/12/08	22.1	227.04	21.4	224.69	227.50	0.8	1,832	0.04%
2020/12/07	101.1	222.99	109	226.45	222.50	-7.9	1,785	-0.44%	大買/大賣/
2020/12/04	92	219.77	93.1	217.60	221.00	-1.1	1,721	-0.06%
2020/12/03	71	216.05	78.3	213.59	215.50	-7.3	1,631	-0.44%
2020/12/02	23	208.17	27	208.57	206.50	-4	1,536	-0.26%
2020/12/01	21	205.74	20	204.50	205.50	1	1,508	0.07%
2020/11/30	46.1	205.23	44	206.49	204.50	2.1	1,525	0.14%
2020/11/27	3.1	210.40	2	208.25	210.50	1.1	1,511	0.07%
2020/11/26	4	205.63	3	204.83	205.00	1	1,490	0.07%
2020/11/25	44.1	204.54	42	208.38	204.00	2.1	1,490	0.14%
2020/11/24	21	209.43	39.6	209.90	209.50	-18.6	1,471	-1.26%
2020/11/23	44	203.70	47	204.50	204.00	-3	1,416	-0.21%
2020/11/20	65	207.92	66.1	206.37	207.00	-1.1	1,431	-0.07%
2020/11/19	7	202.21	9	204.56	202.00	-2	1,377	-0.15%
2020/11/18	18	202.44	18	204.06	202.50	0	1,371	0.00%
2020/11/17	63	201.33	64.5	204.46	200.50	-1.5	1,373	-0.11%
2020/11/16	52.3	198.93	157.2	202.05	204.00	-104.9	1,391	-7.54%	大賣/鉅額交易
2020/11/13	2	194.50	2.1	192.49	195.00	-0.1	1,329	-0.01%
2020/11/12	66.5	191.08	46	191.35	191.50	20.5	1,327	1.55%
2020/11/11	3	187.33	3	188.83	188.00	0	1,330	0.00%
2020/11/10	75.2	187.74	23	187.46	185.50	52.2	1,358	3.84%
2020/11/09	24.1	190.37	28	188.71	191.50	-3.9	1,406	-0.28%
2020/11/06	1	185.50	1	182.50	183.50	0	1,429	0.00%
2020/11/05	0	0.00	1	180.50	179.00	-1	1,446	-0.07%
2020/11/04	0	0.00	2	180.50	180.00	-2	1,482	-0.13%
2020/11/03	2	173.00	6	176.75	176.00	-4	1,524	-0.26%
2020/11/02	1.1	171.52	2	171.00	172.50	-1	1,617	-0.06%
2020/10/29	1	176.00	0	0.00	176.00	1	1,739	0.06%
2020/10/27	0	0.00	1	180.00	180.00	-1	1,805	-0.06%
2020/10/21	0	0.00	1	183.00	183.00	-1	2,056	-0.05%
2020/10/20	0	0.00	33	181.74	181.50	-33	2,147	-1.54%
2020/10/19	1	182.50	1	181.50	182.50	0	2,289	0.00%
2020/10/16	9	179.94	9	183.06	179.00	0	2,312	0.00%
2020/10/15	22	184.91	0	0.00	184.50	22	2,356	0.93%
2020/10/14	9.1	183.63	0	0.00	184.00	9.1	2,369	0.38%
2020/10/13	6	183.92	4	182.25	184.00	2	2,432	0.08%
2020/10/12	2	181.25	0	0.00	181.00	2	2,484	0.08%
2020/10/07	0.1	182.00	11	180.23	182.00	-10.9	2,577	-0.42%
2020/10/06	14	181.14	3	181.00	180.00	11	2,674	0.41%
2020/10/05	6	178.42	6	181.92	179.00	0	2,821	0.00%
2020/09/30	4	177.75	4	175.63	179.50	0	3,034	0.00%
2020/09/29	31	176.40	29	180.28	176.00	2	3,088	0.06%
2020/09/28	10	172.95	11	174.18	173.00	-1	3,130	-0.03%
2020/09/25	1	175.00	0	0.00	174.50	1	3,193	0.03%
2020/09/24	21	182.60	21	181.52	183.50	0	3,243	0.00%
2020/09/23	0	0.00	2	183.50	183.50	-2	3,340	-0.06%
2020/09/22	6	183.08	5	183.50	184.50	1	3,541	0.03%
2020/09/17	0	0.00	40	189.00	191.50	-40	3,651	-1.10%
2020/09/15	1	189.00	1	189.00	188.00	0	3,795	0.00%
2020/09/14	3	188.17	3	186.67	188.00	0	3,817	0.00%
2020/09/11	4	182.75	4	183.38	183.00	0	3,832	0.00%
2020/09/09	0.1	186.00	0	0.00	185.50	0.1	3,855	0.00%
2020/09/08	2.2	188.45	2	186.00	187.50	0.2	3,847	0.01%
2020/09/07	6	187.33	5	188.60	186.00	1	3,857	0.03%
2020/09/04	14	190.14	63	189.11	190.50	-49	3,882	-1.26%
2020/09/03	22	194.84	23	194.67	194.00	-1	3,903	-0.03%
2020/09/02	17.1	190.46	14	191.75	189.00	3.1	3,889	0.08%
2020/09/01	15	190.43	15	187.73	192.50	0	3,902	0.00%
2020/08/31	0.1	191.50	1	194.00	191.00	-1	3,932	-0.02%
2020/08/28	19.1	192.60	18	191.42	192.00	1.1	3,959	0.03%
2020/08/27	25.1	196.14	23	197.30	196.50	2.1	3,974	0.05%
2020/08/26	31	198.26	31	197.97	198.00	0	4,003	0.00%
2020/08/25	12	192.29	12	190.42	192.50	0	3,971	0.00%
2020/08/24	18.1	187.12	18	185.36	187.00	0.1	3,959	0.00%
2020/08/21	3.2	185.28	2	185.75	184.50	1.2	3,957	0.03%
2020/08/20	75	180.79	36	190.54	182.50	39	3,937	0.99%
2020/08/19	9	198.17	8	202.69	198.00	1	3,897	0.03%
2020/08/18	37	204.53	33	204.55	204.50	4	3,885	0.10%
2020/08/17	31.2	207.82	24	208.08	207.50	7.2	3,883	0.18%
2020/08/14	11	202.55	8	199.69	204.50	3	3,885	0.08%
2020/08/13	55	198.79	52	199.43	197.00	3	3,859	0.08%
2020/08/12	48.1	199.79	43	199.16	200.50	5.1	3,805	0.13%
2020/08/11	13	206.08	15	211.40	205.50	-2	3,780	-0.05%
2020/08/10	8.1	212.06	11	215.82	212.00	-3	3,868	-0.08%
2020/08/07	39.1	219.06	42	219.44	217.50	-2.9	3,937	-0.07%
2020/08/06	68.3	222.18	121	219.64	223.00	-52.7	3,942	-1.34%	大賣/
2020/08/05	37.1	217.68	34	215.87	217.00	3.1	3,865	0.08%
2020/08/04	13.1	215.24	12	213.29	217.00	1.1	3,847	0.03%
2020/08/03	37	208.89	38	211.30	208.50	-1	3,839	-0.03%
2020/07/31	6	207.50	7	204.93	207.50	-1	3,803	-0.03%
2020/07/30	13	204.35	8	204.81	204.50	5	3,817	0.13%
2020/07/29	11	204.59	13	203.73	203.50	-2	3,835	-0.05%
2020/07/28	55	205.58	61	211.02	202.50	-6	3,853	-0.16%
2020/07/27	88	209.22	49	210.22	209.00	39	3,798	1.03%
2020/07/24	39.1	211.00	38	208.14	207.00	1.1	3,735	0.03%
2020/07/23	32.1	210.56	42	207.30	211.50	-9.9	3,698	-0.27%
2020/07/22	20	201.68	16	201.72	202.00	4	3,636	0.11%
2020/07/21	27.1	201.54	24	200.56	201.50	3.1	3,689	0.08%
2020/07/20	1	195.00	0	0.00	195.00	1	3,660	0.03%
2020/07/17	5.2	201.65	7	199.21	198.00	-1.8	3,663	-0.05%
2020/07/16	6.2	200.32	8.1	198.21	200.00	-1.9	3,625	-0.05%
2020/07/15	11	209.73	1	210.00	204.00	10	3,592	0.28%
2020/07/14	35.1	208.72	3	207.50	206.50	32.1	3,671	0.87%
2020/07/13	25.2	215.97	8	210.44	212.00	17.2	3,696	0.47%
2020/07/10	72	215.66	62.1	219.79	214.00	9.9	3,636	0.27%
2020/07/09	74	217.51	82	222.76	228.00	-8	3,519	-0.23%
2020/07/08	50	206.52	19	202.61	207.50	31	3,364	0.92%
2020/07/07	47	199.85	43	201.43	198.00	4	3,350	0.12%
2020/07/06	18	197.81	20	196.48	201.50	-2	3,364	-0.06%
2020/07/03	45	195.78	40	195.50	194.00	5	3,374	0.15%
2020/07/02	53	191.03	41	188.12	193.00	12	3,353	0.36%
2020/07/01	64	188.40	61	186.75	184.50	3	3,263	0.09%
2020/06/30	1	180.50	5	179.50	180.00	-4	3,071	-0.13%
2020/06/29	4	175.50	3	176.83	174.50	1	3,048	0.03%
2020/06/24	10	177.00	19	177.16	177.50	-9	3,050	-0.29%
2020/06/23	89	175.60	72	178.23	173.00	17	3,021	0.56%
2020/06/22	2	176.00	8	177.25	178.00	-6	2,958	-0.20%
2020/06/19	8.1	174.86	9	176.67	173.00	-0.9	2,991	-0.03%
2020/06/18	7	176.36	12	175.63	175.50	-5	2,991	-0.17%
2020/06/17	5	174.70	5	173.60	175.00	0	2,973	0.00%
2020/06/16	1	170.50	2	168.00	171.00	-1	2,966	-0.03%
2020/06/15	3	167.00	3	167.00	164.00	0	2,980	0.00%
2020/06/12	7	165.50	12	163.00	167.00	-5	3,003	-0.17%
2020/06/11	13	170.65	6	173.92	168.00	7	3,026	0.23%
2020/06/10	17	176.79	23	178.89	175.50	-6	3,039	-0.20%
2020/06/09	4	176.50	5	176.30	176.50	-1	3,017	-0.03%
2020/06/08	9	176.50	8	174.69	175.00	1	3,024	0.03%
2020/06/05	9	174.22	12	175.00	173.50	-3	3,006	-0.10%
2020/06/04	21	173.19	21	173.26	172.50	0	2,993	0.00%
2020/06/03	26	170.52	26	170.46	171.00	0	2,980	0.00%
2020/06/02	17	171.03	17	170.18	171.50	0	2,947	0.00%
2020/06/01	10	166.40	10	167.55	166.00	0	2,896	0.00%
2020/05/29	8	165.00	6	164.33	164.00	2	2,880	0.07%
2020/05/28	2	167.00	1	170.50	167.00	1	2,869	0.03%
2020/05/27	7	169.57	7	169.14	169.00	0	2,865	0.00%
2020/05/26	19	169.89	18	170.28	168.50	1	2,862	0.03%
2020/05/25	5	165.60	9	164.83	167.00	-4	2,845	-0.14%
2020/05/22	9	165.78	11	167.68	165.50	-2	2,838	-0.07%
2020/05/21	12	170.17	9	172.11	168.00	3	2,827	0.11%
2020/05/20	2	169.00	4	168.25	169.00	-2	2,796	-0.07%
2020/05/19	8	167.25	7	168.79	167.00	1	2,829	0.04%
2020/05/18	11	166.91	13	165.46	165.00	-2	2,834	-0.07%
2020/05/15	24	172.52	26	173.52	166.00	-2	2,818	-0.07%
2020/05/14	31	175.61	32	175.89	167.00	-1	2,711	-0.04%
2020/05/13	16	182.00	16	180.06	185.00	0	2,663	0.00%
2020/05/12	5	176.00	4	176.50	177.50	1	2,635	0.04%
2020/05/11	8	175.69	8.2	175.98	176.00	-0.2	2,668	-0.01%
2020/05/08	34	175.37	36.2	175.60	173.50	-2.2	2,647	-0.08%
2020/05/07	3	169.50	4.1	168.05	170.00	-1.1	2,576	-0.04%
2020/05/06	17	169.65	12	170.17	166.50	5	2,572	0.19%
2020/05/05	8	169.06	8	168.63	168.00	0	2,557	0.00%
2020/05/04	23	164.50	24.1	164.65	165.50	-1.1	2,534	-0.04%
2020/04/30	4	164.38	3.1	164.37	165.00	0.9	2,497	0.04%
2020/04/29	9	160.39	10	160.15	160.00	-1	2,460	-0.04%
2020/04/28	14	157.11	16	156.66	159.50	-2	2,441	-0.08%
2020/04/27	31	154.00	32	152.78	153.00	-1	2,406	-0.04%
2020/04/24	20	145.35	29	145.19	147.00	-9	2,341	-0.38%
2020/04/23	12.1	144.49	9	143.67	144.50	3.1	2,367	0.13%
2020/04/22	8	136.63	12	136.50	142.00	-4	2,361	-0.17%
2020/04/21	7	138.86	3	141.17	136.00	4	2,359	0.17%
2020/04/20	10	141.80	9	141.22	141.50	1	2,427	0.04%
2020/04/17	13	147.27	30	149.80	142.00	-17	2,523	-0.67%
2020/04/16	4	138.00	3	139.33	139.00	1	2,398	0.04%
2020/04/15	9	139.72	9	139.39	139.50	0	2,375	0.00%
2020/04/14	4	136.75	4	137.25	137.50	0	2,358	0.00%
2020/04/13	30	137.02	26	137.21	134.50	4	2,329	0.17%
2020/04/10	15	140.10	17	139.18	142.50	-2	2,266	-0.09%
2020/04/09	36	139.49	32	138.27	140.50	4	2,262	0.18%
2020/04/08	48	136.89	36	135.65	138.00	12	2,202	0.54%
2020/04/07	12	125.92	26	126.23	131.00	-14	2,130	-0.66%
2020/04/06	4.1	117.04	4	116.25	119.50	0.1	2,113	0.00%
2020/04/01	1.1	116.93	0	0.00	115.50	1.1	2,157	0.05%
2020/03/31	5	117.10	8	117.50	116.00	-3	2,192	-0.14%
2020/03/30	3	112.00	2	109.50	115.00	1	2,209	0.05%
2020/03/27	6.1	121.12	2	123.00	114.50	4.1	2,208	0.18%
2020/03/26	5	116.50	9	116.56	118.00	-4	2,195	-0.18%
2020/03/25	7.1	108.67	3	111.83	112.00	4.1	2,161	0.19%
2020/03/24	2	102.00	2	101.25	102.00	0	2,141	0.00%
2020/03/23	0	0.00	1	95.60	93.00	-1	2,163	-0.05%
2020/03/20	4	98.95	2	100.25	101.50	2	2,209	0.09%
2020/03/19	3	99.53	2	97.00	92.70	1	2,258	0.04%
2020/03/18	14	105.71	14	106.82	103.00	0	2,441	0.00%
2020/03/17	17	106.65	12	108.75	104.00	5	2,585	0.19%
2020/03/16	1	111.00	0.3	112.00	111.00	0.7	2,715	0.03%
2020/03/13	5	120.00	1	120.00	120.00	4	2,705	0.15%
2020/03/12	2	134.25	10	135.00	133.00	-8	2,726	-0.29%
2020/03/11	8	149.63	8	155.06	147.50	0	2,704	0.00%
2020/03/10	0	0.00	1.1	146.82	150.50	-1.1	2,696	-0.04%
2020/03/09	3	154.33	2	154.75	152.00	1	2,673	0.04%
2020/03/06	4	162.00	1	161.00	161.00	3	2,659	0.11%
2020/03/05	4	165.00	0	0.00	165.00	4	2,677	0.15%
2020/03/04	0	0.00	1	168.00	163.50	-1	2,687	-0.04%
2020/03/03	2.1	169.91	0	0.00	167.50	2.1	2,711	0.08%
2020/03/02	3	162.50	5	162.70	166.00	-2	2,752	-0.07%
2020/02/27	2.3	172.65	3	170.67	167.00	-0.7	2,776	-0.03%
2020/02/26	1	173.00	1	173.00	173.00	0	2,779	0.00%
2020/02/25	2.1	178.52	2	178.75	177.50	0.1	2,777	0.00%
2020/02/24	3	183.00	1	181.00	181.00	2	2,782	0.07%
2020/02/21	15	190.30	15	188.33	188.00	0	2,786	0.00%
2020/02/20	33	190.97	40	193.04	190.00	-7	2,838	-0.25%
2020/02/19	14	188.86	8	190.81	186.00	6	2,896	0.21%
2020/02/18	11	186.91	8	191.75	187.00	3	2,915	0.10%
2020/02/17	7	187.64	4	188.50	189.00	3	2,905	0.10%
2020/02/14	39	191.27	43	190.27	188.50	-4	2,893	-0.14%
2020/02/13	12.4	185.85	10	186.20	185.00	2.4	2,839	0.08%
2020/02/12	4	185.50	5	185.10	186.00	-1	2,820	-0.04%
2020/02/11	4	175.38	0	0.00	176.00	4	2,770	0.14%
2020/02/10	1.1	174.07	2	175.50	173.00	-0.9	2,786	-0.03%
2020/02/07	4	175.75	3	177.83	175.00	1	2,837	0.04%
2020/02/06	1	177.50	6	179.75	182.50	-5	2,844	-0.18%
2020/02/05	2	176.00	0	0.00	171.50	2	2,855	0.07%
2020/02/04	3	174.50	2	174.00	174.00	1	2,869	0.03%
2020/02/03	1	167.00	1	167.50	170.00	0	2,887	0.00%
2020/01/31	1	179.50	5	174.30	175.00	-4	2,918	-0.14%
2020/01/30	5	179.30	3.3	180.27	175.50	1.8	2,985	0.06%
2020/01/20	17	196.18	13	196.42	194.50	4	3,005	0.13%
2020/01/17	163	202.20	159	204.31	197.00	4	3,008	0.13%	大買/大賣/
2020/01/16	3	199.50	3	199.67	200.50	0	2,917	0.00%
2020/01/15	27	196.07	25	198.96	195.50	2	2,911	0.07%
2020/01/14	105.1	199.27	98	199.83	197.50	7.1	2,932	0.24%	大買/
2020/01/13	12.3	189.94	17	189.71	197.50	-4.7	2,860	-0.16%
2020/01/10	18.1	183.66	18	184.44	184.00	0.1	2,870	0.00%
2020/01/09	15	184.83	16	184.31	185.00	-1	2,927	-0.03%
2020/01/08	0	0.00	1	175.00	180.00	-1	2,889	-0.03%
2020/01/07	5	178.00	5	179.50	176.50	0	2,866	0.00%
2020/01/06	2.1	180.53	8	180.06	181.00	-5.9	2,851	-0.21%
2020/01/03	37	181.95	36	183.68	180.00	1	2,832	0.04%
2020/01/02	7	183.86	7	181.36	184.50	0	2,778	0.00%
2019/12/31	7	179.64	7	179.79	178.00	0	2,742	0.00%
2019/12/30	36	179.71	34	179.24	179.00	2	2,718	0.07%
2019/12/27	25.3	183.30	23	182.00	184.00	2.3	2,679	0.08%
2019/12/26	21	177.81	18	182.03	177.50	3	2,615	0.11%
2019/12/25	41.1	184.24	35.1	184.96	184.00	6	2,563	0.23%
2019/12/24	5.1	182.10	6	184.92	182.00	-1	2,520	-0.04%
2019/12/23	31	186.08	31	188.15	185.50	0	2,494	0.00%
2019/12/20	27	189.33	33	189.06	188.00	-6	2,462	-0.24%
2019/12/19	54.1	192.07	56	194.11	191.50	-2	2,431	-0.08%
2019/12/18	35	198.49	36	198.93	197.00	-1	2,380	-0.04%
2019/12/17	36	199.32	35	196.77	203.00	1	2,330	0.04%
2019/12/16	54	200.51	51	202.64	198.50	3	2,283	0.13%
2019/12/13	174	206.78	173.1	209.73	200.00	1	2,206	0.04%	大買/大賣/
2019/12/12	58	198.57	58.1	202.04	207.50	-0.1	1,988	0.00%
2019/12/11	47	178.51	55.1	180.82	189.00	-8.1	1,811	-0.44%
2019/12/10	30	171.67	30	170.90	172.00	0	1,647	0.00%
2019/12/09	15	167.03	17	166.03	168.00	-2	1,598	-0.13%
2019/12/06	5.1	161.80	3	161.17	162.00	2.1	1,552	0.14%
2019/12/05	1	161.00	0	0.00	159.50	1	1,533	0.07%
2019/12/03	0	0.00	1.1	158.10	160.00	-1.1	1,503	-0.07%
2019/12/02	17.1	159.36	21	161.74	159.00	-3.9	1,489	-0.26%
2019/11/29	11	166.68	11	165.32	167.50	0	1,463	0.00%
2019/11/28	24	170.27	20	171.95	168.00	4	1,441	0.28%
2019/11/27	10	173.60	7	171.43	171.00	3	1,408	0.21%
2019/11/26	16.1	168.28	22	169.34	167.50	-5.9	1,355	-0.43%
2019/11/25	17	164.74	18	165.50	164.50	-1	1,315	-0.08%
2019/11/22	4	166.00	5	166.00	165.00	-1	1,294	-0.08%
2019/11/21	2	165.25	4.1	165.79	167.50	-2.1	1,274	-0.16%
2019/11/20	15	170.83	14	170.79	170.00	1	1,244	0.08%
2019/11/19	74	175.55	69	175.57	174.00	5	1,225	0.41%
2019/11/18	33.1	171.86	37	171.38	175.50	-3.9	1,159	-0.34%
2019/11/15	15	164.67	11	164.23	164.00	4	1,052	0.38%
2019/11/14	0	0.00	1	160.50	161.00	-1	1,006	-0.10%
2019/11/13	1	158.50	1	159.00	159.00	0	997	0.00%
2019/11/12	1	159.00	0	0.00	162.50	1	988	0.10%
2019/11/11	2	158.00	3	156.17	157.00	-1	981	-0.10%
2019/11/08	9	160.44	13	160.31	159.50	-4	967	-0.41%
2019/11/07	20	160.18	20	161.43	160.00	0	956	0.00%
2019/11/06	37	166.34	33	167.42	165.00	4	931	0.43%
2019/11/05	8	163.00	8	161.50	164.00	0	872	0.00%
2019/11/04	20	165.28	20	165.50	164.00	0	855	0.00%
2019/11/01	8	160.69	7	158.29	164.00	1	822	0.12%
2019/10/31	14	159.18	14	162.25	159.00	0	796	0.00%
2019/10/30	40	164.08	38	163.03	165.00	2	763	0.26%
2019/10/29	30	158.90	36	158.04	163.00	-6	709	-0.85%
2019/10/28	26	154.06	28	152.89	154.50	-2	624	-0.32%
2019/10/25	7	147.79	8	147.25	147.00	-1	588	-0.17%
2019/10/24	6	146.42	6	145.17	148.00	0	568	0.00%
2019/10/23	9	144.78	18	143.75	144.00	-9	549	-1.64%
2019/10/22	38	147.41	55	146.53	147.00	-17	525	-3.23%
2019/10/21	23	142.35	23	141.74	142.50	0	479	0.00%
2019/10/18	64	139.26	59	138.06	142.50	5	460	1.09%
2019/10/17	17	129.94	18	131.03	133.00	-1	334	-0.30%
2019/10/16	1	122.50	0	0.00	121.00	1	260	0.38%
2019/10/15	1	117.50	0	0.00	118.50	1	256	0.39%
2019/10/08	0	0.00	2	114.50	114.50	-2	260	-0.77%
2019/10/07	1	115.00	0	0.00	114.50	1	265	0.38%
2019/10/04	2	115.50	1	115.00	114.50	1	268	0.37%
2019/10/03	0	0.00	1	114.50	114.50	-1	269	-0.37%
2019/10/02	0	0.00	1	115.50	115.50	-1	271	-0.37%
2019/09/27	1	115.50	0	0.00	115.50	1	285	0.35%
2019/09/24	2.9	122.41	0	0.00	120.50	2.9	295	0.98%
2019/09/20	0	0.00	1	122.00	121.50	-1	292	-0.34%
2019/09/17	0	0.00	2	117.50	118.00	-2	283	-0.71%
2019/09/16	1	118.50	0	0.00	119.00	1	306	0.33%
2019/09/12	4	118.38	0	0.00	119.00	4	314	1.27%
2019/09/10	0	0.00	2	114.00	114.50	-2	310	-0.64%
2019/09/05	1	117.00	0	0.00	115.50	1	314	0.32%
2019/09/04	0	0.00	1	115.00	116.00	-1	324	-0.31%
2019/09/02	0	0.00	1	115.50	116.50	-1	340	-0.29%
2019/08/27	1	114.00	0	0.00	113.50	1	384	0.26%
2019/08/26	0	0.00	1	113.00	112.00	-1	403	-0.25%
2019/08/21	1	114.00	0	0.00	115.00	1	426	0.23%
2019/08/07	1	110.00	0	0.00	109.00	1	445	0.22%
2019/08/06	2	109.75	0	0.00	110.00	2	459	0.44%
2019/07/19	0	0.00	3	129.50	130.50	-3	514	-0.58%
2019/07/18	3	127.50	0	0.00	127.50	3	505	0.59%
2019/07/17	0	0.00	3	130.50	128.50	-3	518	-0.58%
2019/07/01	0	0.00	2	125.00	126.00	-2	667	-0.30%
2019/06/20	2	123.50	2	124.50	124.50	0	738	0.00%
2019/06/18	1	117.50	0	0.00	116.00	1	748	0.13%
2019/06/17	0	0.00	1	118.00	118.50	-1	755	-0.13%
2019/06/05	4	117.63	0	0.00	117.00	4	782	0.51%
2019/06/03	1	114.00	1	112.50	112.50	0	793	0.00%
2019/05/31	5	115.50	4	114.13	116.00	1	791	0.13%
2019/05/30	0	0.00	2	110.75	116.50	-2	784	-0.25%
2019/05/29	2	106.50	0	0.00	106.00	2	781	0.26%
2019/05/27	1	104.00	0	0.00	105.00	1	821	0.12%
2019/05/17	2	111.50	0	0.00	110.50	2	915	0.22%
2019/05/14	0	0.00	3	114.00	113.50	-3	933	-0.32%
2019/05/13	1	122.00	0	0.00	115.00	1	944	0.11%
2019/05/10	3	128.00	0	0.00	124.50	3	936	0.32%
2019/05/09	3	133.00	1	135.00	132.50	2	936	0.21%
2019/05/08	0	0.00	1	138.00	138.00	-1	970	-0.10%
2019/05/07	0	0.00	1	138.50	139.50	-1	1,067	-0.09%
2019/05/06	4	138.13	0	0.00	137.50	4	1,080	0.37%
2019/05/03	1	141.50	0	0.00	141.50	1	1,069	0.09%
2019/04/23	4	147.00	1	151.00	146.50	3	1,069	0.28%
2019/04/22	2	150.25	4	149.88	149.50	-2	1,057	-0.19%
2019/04/19	2	147.00	1	147.00	147.50	1	1,052	0.10%
2019/04/18	9	148.78	9	151.22	144.50	0	1,041	0.00%
2019/04/17	1	149.00	2	147.50	147.50	-1	998	-0.10%
2019/04/16	0	0.00	6	146.42	146.00	-6	985	-0.61%
2019/04/15	0	0.00	7	141.00	141.50	-7	990	-0.71%
2019/04/11	3	141.17	0	0.00	141.00	3	993	0.30%
2019/04/10	0	0.00	1	146.50	146.50	-1	982	-0.10%
2019/04/08	4	149.38	0	0.00	147.00	4	978	0.41%
2019/04/03	1	146.00	1	145.50	146.00	0	964	0.00%
2019/04/02	12	147.96	7	148.57	147.50	5	957	0.52%
2019/04/01	2	142.25	4	144.88	143.50	-2	912	-0.22%
2019/03/28	1	138.50	0	0.00	138.50	1	876	0.11%
2019/03/27	0	0.00	1	140.50	139.00	-1	881	-0.11%
2019/03/26	1	138.00	1.1	137.52	138.00	-0.1	886	-0.01%
2019/03/22	0	0.00	1	143.50	142.00	-1	883	-0.11%
2019/03/19	0	0.00	3	139.50	140.50	-3	868	-0.35%
2019/03/18	1	137.50	0	0.00	136.00	1	853	0.12%
2019/03/14	1	135.00	0	0.00	132.00	1	857	0.12%
2019/03/13	1	135.00	0	0.00	135.50	1	858	0.12%
2019/03/11	0	0.00	1	133.00	132.50	-1	883	-0.11%
2019/03/07	6	136.83	1	137.00	137.00	5	905	0.55%
2019/03/05	4	144.38	0	0.00	143.00	4	927	0.43%
2019/03/04	34	145.68	33	144.05	146.00	1	948	0.11%
2019/02/27	2	141.50	12	141.79	141.50	-10	945	-1.06%
2019/02/26	5	144.70	5	145.70	143.50	0	966	0.00%
2019/02/25	11	147.59	0	0.00	147.00	11	1,019	1.08%
2019/02/22	9	141.72	1	142.00	141.00	8	998	0.80%
2019/02/21	1	140.00	1	140.00	140.00	0	989	0.00%
2019/02/20	0	0.00	1	141.50	141.00	-1	993	-0.10%
2019/02/13	1	140.50	1	142.00	140.50	0	1,073	0.00%
2019/02/11	1	142.00	2.1	140.76	142.00	-1.1	1,052	-0.10%
2019/01/30	3	138.00	4	141.63	138.00	-1	1,050	-0.10%
2019/01/29	3	141.33	2	143.50	141.00	1	1,037	0.10%
2019/01/28	6	139.92	5	138.00	145.00	1	998	0.10%
2019/01/25	2	132.00	5	131.00	132.00	-3	930	-0.32%
2019/01/24	1	128.00	1	127.00	126.50	0	946	0.00%
2019/01/17	3	128.17	0	0.00	127.50	3	1,008	0.30%
2019/01/16	0	0.00	2	131.00	130.00	-2	1,011	-0.20%
2019/01/15	0	0.00	2	126.50	127.00	-2	1,008	-0.20%
2019/01/14	2	124.00	0	0.00	124.50	2	1,013	0.20%
2019/01/11	2	128.00	0	0.00	125.50	2	1,024	0.20%
2019/01/08	1	133.00	0	0.00	131.50	1	1,025	0.10%
2019/01/07	0	0.00	4.9	132.62	133.00	-4.9	1,032	-0.47%
2019/01/03	2	129.00	0	0.00	129.50	2	1,046	0.19%
2019/01/02	0	0.00	2	132.00	132.00	-2	1,057	-0.19%
2018/12/26	2	129.00	4	130.75	125.50	-2	1,085	-0.18%
2018/12/21	2	120.00	2	123.00	126.00	0	1,112	0.00%
2018/12/20	1.7	122.42	0	0.00	122.50	1.7	1,117	0.15%
2018/12/19	2	125.00	0	0.00	126.50	2	1,129	0.18%
2018/12/18	2	130.00	0	0.00	128.00	2	1,132	0.18%
2018/12/12	0	0.00	2	134.00	136.00	-2	1,168	-0.17%
2018/12/07	2	130.00	2	134.00	131.50	0	1,185	0.00%
2018/12/06	3	130.83	1	131.00	130.50	2	1,192	0.17%
2018/12/04	2	142.75	2	140.75	141.50	0	1,227	0.00%
2018/12/03	1	145.00	1.2	144.57	145.00	-0.2	1,231	-0.01%
2018/11/29	2	137.00	9	140.00	137.00	-7	1,225	-0.57%
2018/11/28	11	137.95	23	138.93	138.00	-12	1,224	-0.98%
2018/11/27	5	135.90	4	135.25	135.50	1	1,198	0.08%
2018/11/26	4	132.75	4	133.25	132.00	0	1,173	0.00%
2018/11/23	8	133.50	0	0.00	130.00	8	1,160	0.69%
2018/11/22	4	133.38	2	134.50	132.00	2	1,130	0.18%
2018/11/21	6	121.50	1	122.00	125.00	5	1,061	0.47%
2018/11/20	2	118.75	0	0.00	118.00	2	1,049	0.19%
2018/11/19	1	120.00	0	0.00	120.00	1	1,044	0.10%
2018/11/16	1	121.50	1	120.00	118.00	0	1,039	0.00%
2018/11/15	1	122.00	1	120.50	120.50	0	1,033	0.00%
2018/11/14	4	119.63	4	122.38	118.50	0	1,036	0.00%
2018/11/13	4	118.75	4	117.38	123.00	0	1,077	0.00%
2018/11/12	2	119.75	2	121.25	122.00	0	1,063	0.00%
2018/11/08	1	112.00	0	0.00	110.00	1	1,047	0.10%
2018/11/05	1	114.00	1	112.50	113.00	0	1,073	0.00%
2018/11/02	1	115.50	1	117.50	114.50	0	1,079	0.00%
2018/11/01	2	112.00	1	112.00	114.00	1	1,064	0.09%
2018/10/26	0	0.00	1	96.60	96.40	-1	1,029	-0.10%
2018/10/25	0	0.00	1	98.40	98.00	-1	1,025	-0.10%
2018/10/12	0	0.00	1	104.00	108.50	-1	1,058	-0.09%
2018/10/11	0	0.00	1	108.00	107.50	-1	1,061	-0.09%
2018/10/05	0	0.00	1	126.50	127.00	-1	1,072	-0.09%
2018/10/04	4	135.50	0	0.00	136.50	4	1,074	0.37%
2018/10/02	2	139.00	0	0.00	139.00	2	1,099	0.18%
2018/10/01	1	140.00	1	141.50	141.00	0	1,106	0.00%
2018/09/25	0	0.00	2	140.00	138.00	-2	1,112	-0.18%
2018/09/18	2	135.50	0	0.00	135.00	2	1,147	0.17%
2018/09/17	1	140.00	0	0.00	140.00	1	1,152	0.09%
2018/09/14	1	140.00	3	143.50	143.00	-2	1,147	-0.17%
2018/09/13	1	138.00	1	140.00	134.50	0	1,128	0.00%
2018/09/12	3	137.33	1	137.00	137.50	2	1,125	0.18%
2018/09/10	12	143.54	12	144.33	138.50	0	1,111	0.00%
2018/09/06	0	0.00	1	162.00	158.50	-1	1,073	-0.09%
2018/09/05	1	157.50	1	159.00	161.00	0	1,070	0.00%
2018/09/04	2	151.75	2	155.00	154.50	0	1,066	0.00%
2018/08/31	0	0.00	1	158.50	162.00	-1	1,071	-0.09%
2018/08/30	1	160.00	0	0.00	160.50	1	1,082	0.09%
2018/08/29	0	0.00	1	160.50	159.00	-1	1,109	-0.09%
2018/08/28	1	161.50	0	0.00	160.50	1	1,123	0.09%
2018/08/27	0	0.00	1	157.00	159.50	-1	1,130	-0.09%
2018/08/22	4	155.00	4	152.50	154.50	0	1,185	0.00%
2018/08/21	3	152.83	2	151.00	154.50	1	1,246	0.08%
2018/08/20	7	151.43	6	157.25	150.50	1	1,284	0.08%
2018/08/17	1	167.00	0	0.00	164.00	1	1,242	0.08%
2018/08/16	5	164.00	5	162.53	164.00	0	1,269	0.00%
2018/08/15	3	164.83	1	168.50	164.00	2	1,273	0.16%
2018/08/14	8	168.75	8	169.38	172.00	0	1,270	0.00%
2018/08/13	1	168.00	4	169.38	166.00	-3	1,293	-0.23%
2018/08/10	10	179.50	10	178.45	177.50	0	1,299	0.00%
2018/08/08	2	180.50	10	182.00	183.00	-8	1,320	-0.61%
2018/08/07	10	181.00	0	0.00	178.50	10	1,327	0.75%
2018/08/06	5	178.50	5	180.00	181.00	0	1,362	0.00%
2018/08/02	4	177.25	1	176.50	176.00	3	1,416	0.21%
2018/07/31	1	183.00	3	182.50	179.00	-2	1,424	-0.14%
2018/07/30	3	178.83	0	0.00	176.00	3	1,426	0.21%
2018/07/27	1	178.50	1	174.00	181.00	0	1,422	0.00%
2018/07/25	1	180.50	0	0.00	179.00	1	1,414	0.07%
2018/07/17	1	192.50	0	0.00	191.50	1	1,486	0.07%
2018/07/16	0	0.00	1	193.50	197.00	-1	1,485	-0.07%
2018/07/12	0	0.00	1	188.50	189.00	-1	1,479	-0.07%
2018/07/11	5	180.30	1	178.00	179.00	4	1,497	0.27%
2018/07/10	2	180.75	0	0.00	181.50	2	1,507	0.13%
2018/07/02	5	187.10	5	185.50	184.00	0	1,474	0.00%
2018/06/29	2	189.75	1	190.00	189.50	1	1,478	0.07%
2018/06/19	3	196.67	0	0.00	193.50	3	1,502	0.20%
2018/06/15	1	202.50	0	0.00	202.50	1	1,501	0.07%
2018/06/14	4	202.50	1	201.50	200.50	3	1,520	0.20%
2018/06/12	1	207.00	0	0.00	205.50	1	1,536	0.07%
2018/06/11	1	215.00	3	209.50	209.50	-2	1,540	-0.13%
2018/06/08	3	217.67	4	215.13	213.00	-1	1,547	-0.06%
2018/06/07	0	0.00	4	216.50	215.00	-4	1,558	-0.26%
2018/06/06	3	215.34	0	0.00	214.50	3	1,593	0.19%
2018/06/01	0	0.00	1	208.00	208.50	-1	1,616	-0.06%
2018/05/31	0	0.00	4	207.63	211.00	-4	1,618	-0.25%
2018/05/30	2	214.50	2	211.50	211.00	0	1,615	0.00%
2018/05/29	3	215.67	1	211.00	219.00	2	1,591	0.13%
2018/05/28	5	211.70	1	207.50	212.50	4	1,542	0.26%
2018/05/25	0	0.00	1	203.50	203.00	-1	1,544	-0.06%
2018/05/24	3	208.83	1	206.00	206.00	2	1,541	0.13%
2018/05/21	1	204.00	2	204.75	204.00	-1	1,585	-0.06%
2018/05/18	2	206.25	2	206.25	208.00	0	1,623	0.00%
2018/05/17	0	0.00	1.1	201.64	201.50	-1.1	1,667	-0.06%
2018/05/16	1	206.50	1	200.00	200.00	0	1,690	0.00%
2018/05/14	1	211.50	0	0.00	214.50	1	1,753	0.06%
2018/05/10	0	0.00	1	198.00	198.00	-1	1,716	-0.06%
2018/05/08	0	0.00	2.1	197.07	193.50	-2.1	1,749	-0.12%
2018/05/07	0	0.00	1	196.00	198.50	-1	1,793	-0.06%
2018/05/03	1	190.50	1	189.50	189.00	0	1,846	0.00%
2018/05/02	1	193.00	0	0.00	193.00	1	1,905	0.05%
2018/04/30	1	194.00	3	194.83	194.50	-2	1,964	-0.10%
2018/04/26	2	187.50	3	192.33	185.00	-1	2,245	-0.04%
2018/04/25	7.1	184.61	3	187.00	187.50	4.1	2,284	0.18%
2018/04/24	7	191.21	1	188.00	191.50	6	2,421	0.25%
2018/04/23	4	205.38	7	204.36	200.50	-3	2,406	-0.12%
2018/04/20	1	208.50	1	208.50	208.50	0	2,458	0.00%
2018/04/17	1	218.50	1	213.00	214.00	0	2,543	0.00%
2018/03/31	0	0.00	1	229.00	229.50	-1	2,876	-0.03%
2018/03/27	1	234.50	0	0.00	237.00	1	2,948	0.03%
2018/03/26	2	227.00	2	228.00	228.00	0	2,958	0.00%
2018/03/22	0	0.00	3	247.67	242.00	-3	2,956	-0.10%
2018/03/21	3	246.17	6	247.08	245.00	-3	2,950	-0.10%
2018/03/20	2	244.75	0	0.00	245.00	2	2,954	0.07%
2018/03/19	2	253.00	4	254.25	252.00	-2	2,960	-0.07%
2018/03/16	3	251.67	3	254.17	250.50	0	2,962	0.00%
2018/03/15	5	251.80	0	0.00	253.50	5	2,978	0.17%
2018/03/14	2	250.25	1	253.00	250.50	1	3,037	0.03%
2018/03/13	3	250.50	3	252.50	249.00	0	3,069	0.00%
2018/03/12	5	250.70	3	249.33	244.50	2	3,111	0.06%
2018/03/09	5	241.70	8	241.56	248.00	-3	3,085	-0.10%
2018/03/08	1	237.00	1	241.00	236.50	0	3,072	0.00%
2018/03/07	3	238.00	2	239.00	236.00	1	3,074	0.03%
2018/03/06	1	234.00	2	235.00	233.50	-1	3,083	-0.03%
2018/03/05	3	240.00	3	242.00	232.00	0	3,121	0.00%
2018/03/02	1	238.00	1	236.00	237.00	0	3,138	0.00%
2018/03/01	2	233.00	2	236.50	240.00	0	3,140	0.00%
2018/02/27	3	243.00	0	0.00	238.00	3	3,152	0.10%
2018/02/26	1	236.50	1	233.00	232.00	0	3,115	0.00%
2018/02/23	0	0.00	1	240.00	232.00	-1	3,147	-0.03%
2018/02/22	3	240.17	2	241.00	236.00	1	3,185	0.03%
2018/02/21	6	235.83	6	237.00	240.00	0	3,208	0.00%
2018/02/12	8	218.06	7	219.21	220.00	1	3,204	0.03%
2018/02/09	9	198.89	2	202.50	205.50	7	3,266	0.21%
2018/02/08	3	218.67	1	217.00	217.00	2	3,335	0.06%
2018/02/07	0	0.00	3	230.33	229.00	-3	3,440	-0.09%
2018/02/06	3	223.33	0	0.00	221.50	3	3,433	0.09%
2018/02/02	4	252.00	2	256.00	253.00	2	3,389	0.06%
2018/01/31	5	262.80	2	261.50	260.00	3	3,365	0.09%
2018/01/30	1	269.50	7	267.64	258.00	-6	3,335	-0.18%
2018/01/29	5	273.20	5	273.00	269.00	0	3,294	0.00%
2018/01/26	5	270.10	2	269.00	268.00	3	3,271	0.09%
2018/01/25	3	281.17	2	285.50	273.50	1	3,238	0.03%
2018/01/24	2	280.00	5	283.40	280.00	-3	3,199	-0.09%
2018/01/23	22	285.50	8	279.25	279.50	14	3,148	0.44%
2018/01/22	0	0.00	44	260.67	273.50	-44	2,995	-1.47%
2018/01/19	2	245.75	9	249.33	249.00	-7	2,870	-0.24%
2018/01/18	3	246.00	8	246.13	243.00	-5	2,824	-0.18%
2018/01/17	0	0.00	1	237.50	239.00	-1	2,715	-0.04%
2018/01/16	0	0.00	1	235.50	234.50	-1	2,692	-0.04%
2018/01/12	1	231.00	6	230.50	231.00	-5	2,612	-0.19%
2018/01/11	0	0.00	1	226.50	224.50	-1	2,565	-0.04%
2018/01/10	4	226.63	2	223.00	225.00	2	2,561	0.08%
2018/01/09	2	228.50	3	227.67	233.00	-1	2,555	-0.04%
2018/01/08	6	230.42	1	233.50	228.50	5	2,562	0.20%
2018/01/05	0	0.00	2	224.75	227.00	-2	2,518	-0.08%
2018/01/04	1	229.50	2	231.00	230.00	-1	2,498	-0.04%
2018/01/03	3	219.50	23	223.54	219.50	-20	2,423	-0.83%