致茂 (2360)-新光券商分點個股進出

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

致茂

(2360)

可現股當沖

股價
256.5
漲跌
▲10.0
漲幅
+4.06%
成交量
2,392張
產業
上市其他電子類股
416人加入追蹤

立即追蹤
本地時間:14:30

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

致茂 (2360)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/04/26	19.2	256.26	15.1	254.67	256.50	4.2	3,028	0.14%
2024/04/25	12	246.38	2	246.25	246.50	10	3,022	0.33%
2024/04/24	6	245.08	7	246.07	246.50	-1	3,042	-0.03%
2024/04/23	6	239.83	6	241.92	242.00	0	3,059	0.00%
2024/04/22	6.5	241.19	3	239.33	236.50	3.5	3,074	0.11%
2024/04/19	12.1	245.96	8	244.94	243.00	4	3,059	0.13%
2024/04/18	11	249.00	12	250.58	251.50	-1	3,041	-0.03%
2024/04/17	5.1	251.39	4	257.25	249.50	1.1	3,033	0.03%
2024/04/16	4.1	245.42	7.2	248.64	248.00	-3.1	3,032	-0.10%
2024/04/15	9	251.72	15	251.07	251.00	-6	3,017	-0.20%
2024/04/12	2	256.25	9	259.83	259.50	-7	3,019	-0.23%
2024/04/11	10.6	254.96	13	255.62	254.00	-2.4	3,013	-0.08%
2024/04/10	18.1	262.42	24.4	264.34	259.00	-6.3	2,997	-0.21%
2024/04/09	6.4	252.33	2	251.50	251.50	4.4	2,986	0.15%
2024/04/08	5	254.40	2	259.22	253.00	3	2,990	0.10%
2024/04/03	4	252.87	1	254.00	254.00	3	2,979	0.10%
2024/04/02	1.1	253.86	2.4	254.92	256.00	-1.3	2,983	-0.04%
2024/04/01	2	254.51	2.3	254.73	255.00	-0.2	2,990	-0.01%
2024/03/29	3.1	254.19	8.2	255.17	255.00	-5.1	2,992	-0.17%
2024/03/28	10	253.30	18.3	253.04	252.50	-8.3	2,985	-0.28%
2024/03/27	33.2	255.32	18	255.00	256.00	15.2	2,974	0.51%
2024/03/26	9.2	255.00	7	257.50	252.50	2.2	2,940	0.07%
2024/03/25	10.2	257.90	4	259.13	257.50	6.2	2,894	0.21%
2024/03/22	24.2	262.73	26.1	263.60	260.50	-1.9	2,905	-0.07%
2024/03/21	21.6	262.77	23.5	264.11	267.50	-1.8	2,894	-0.06%
2024/03/20	16.4	256.63	7.5	257.18	253.50	9	2,894	0.31%
2024/03/19	8.5	257.06	9.1	259.34	259.50	-0.6	2,931	-0.02%
2024/03/18	12.2	258.70	8.1	259.14	256.00	4.1	2,974	0.14%
2024/03/15	4.2	254.61	6	254.25	253.00	-1.9	3,103	-0.06%
2024/03/14	11.1	254.69	10.2	255.14	254.00	0.9	3,112	0.03%
2024/03/13	24.2	258.12	21	260.10	260.00	3.2	3,088	0.10%
2024/03/12	73.1	264.81	71	264.99	265.00	2.1	3,028	0.07%
2024/03/11	17.3	268.53	12	270.83	269.50	5.3	2,987	0.18%
2024/03/08	79.7	278.67	56.3	277.19	269.00	23.4	2,942	0.79%
2024/03/07	60.2	276.67	54.6	277.68	285.00	5.5	2,828	0.20%
2024/03/06	51.7	262.06	54	268.67	275.00	-2.3	2,644	-0.09%
2024/03/05	33.1	251.76	67.2	252.25	265.00	-34.2	2,522	-1.35%
2024/03/04	24.2	237.29	16.3	241.27	244.00	7.9	2,428	0.33%
2024/03/01	3.1	235.15	6.4	236.46	234.00	-3.4	2,420	-0.14%
2024/02/29	8	232.19	6	233.25	233.00	2	2,416	0.08%
2024/02/27	39.3	229.64	69.2	230.18	229.50	-29.9	2,399	-1.25%
2024/02/26	10.7	239.21	13.4	239.31	237.00	-2.7	2,347	-0.12%
2024/02/23	33	242.47	56.2	242.08	239.00	-23.2	2,292	-1.01%
2024/02/22	63.2	233.79	109	233.82	231.50	-45.9	2,199	-2.08%	大賣/
2024/02/21	109.5	231.88	36.3	229.14	227.50	73.2	2,138	3.43%	大買/
2024/02/20	13.2	218.28	41.6	221.02	222.00	-28.4	2,103	-1.35%
2024/02/19	2.1	213.21	18.6	213.03	212.50	-16.5	2,081	-0.79%
2024/02/16	4.1	208.65	5.1	210.32	212.50	-1.1	2,118	-0.05%
2024/02/15	11	202.91	17	206.44	206.50	-6	2,114	-0.28%
2024/02/05	4.5	206.28	19.5	206.85	208.00	-15	2,099	-0.71%
2024/02/02	1.3	198.39	15	200.30	203.50	-13.8	2,146	-0.64%
2024/02/01	29.7	197.07	10.2	197.34	196.50	19.5	2,186	0.89%
2024/01/31	6.9	202.07	0.1	202.00	200.50	6.9	2,142	0.32%
2024/01/30	8.2	202.77	9	204.28	203.00	-0.8	2,133	-0.04%
2024/01/29	4	203.15	3	203.17	205.50	1	2,119	0.05%
2024/01/26	8.9	199.92	5	202.60	201.50	3.9	2,141	0.18%
2024/01/25	38.7	206.25	13	205.96	203.50	25.7	2,154	1.19%
2024/01/24	13	211.85	26.3	212.07	210.50	-13.3	2,171	-0.61%
2024/01/23	23.2	217.04	20.1	217.03	216.00	3.1	2,195	0.14%
2024/01/22	7	216.07	9	215.67	216.00	-2	2,194	-0.09%
2024/01/19	8	214.06	1	214.00	211.50	7	2,189	0.32%
2024/01/18	21.3	212.15	20.9	212.20	214.00	0.4	2,177	0.02%
2024/01/17	7	211.07	10	212.32	211.50	-2.9	2,173	-0.14%
2024/01/16	13.1	212.32	4	211.25	210.50	9.1	2,173	0.42%
2024/01/15	5	215.50	6.1	215.50	215.50	-1.1	2,153	-0.05%
2024/01/12	10.1	213.64	0	0.00	212.50	10.1	2,185	0.46%
2024/01/11	34	214.87	32	216.63	215.50	2	2,269	0.09%
2024/01/10	23	218.85	17.1	218.88	217.50	5.9	2,300	0.26%
2024/01/09	15	217.47	18.6	217.82	216.50	-3.5	2,322	-0.15%
2024/01/08	8	212.94	10.2	213.55	213.00	-2.2	2,324	-0.09%
2024/01/05	14	213.97	17.2	214.13	215.50	-3.2	2,360	-0.14%
2024/01/04	15	213.43	19.6	214.78	215.00	-4.6	2,496	-0.18%
2024/01/03	12.1	212.28	5	213.20	212.00	7.1	2,532	0.28%
2024/01/02	6	213.84	4.1	214.61	215.00	1.9	2,512	0.08%
2023/12/29	0.2	213.61	19	214.89	213.00	-18.8	2,531	-0.74%
2023/12/28	13.2	211.97	7	212.36	212.00	6.2	2,545	0.24%
2023/12/27	1.1	209.30	5	211.50	211.50	-3.9	2,556	-0.15%
2023/12/26	3	208.50	3.2	208.71	208.50	-0.1	2,575	0.00%
2023/12/25	3.1	207.16	2	207.25	207.00	1.1	2,619	0.04%
2023/12/22	1.3	206.36	7	208.00	207.50	-5.7	2,644	-0.22%
2023/12/21	10.2	204.90	7	204.86	205.00	3.2	2,660	0.12%
2023/12/20	3	208.34	6.1	209.25	209.00	-3.1	2,670	-0.12%
2023/12/19	10.1	207.41	7.1	209.90	207.00	3	2,678	0.11%
2023/12/18	7.3	208.60	4	208.50	207.00	3.3	2,666	0.12%
2023/12/15	2	212.00	15.8	213.90	211.00	-13.8	2,669	-0.52%
2023/12/14	5.2	208.12	15.8	207.25	210.00	-10.7	2,648	-0.40%
2023/12/13	10.5	198.65	17.7	198.97	198.00	-7.1	2,589	-0.28%
2023/12/12	71	195.57	34	195.51	194.00	37	2,556	1.45%
2023/12/11	18.7	210.66	12	209.58	209.50	6.7	2,429	0.28%
2023/12/08	9.1	210.13	7.1	211.63	212.00	2	2,429	0.08%
2023/12/07	7.2	212.71	2	213.50	212.50	5.2	2,437	0.21%
2023/12/06	3.3	213.33	2	215.00	215.00	1.3	2,425	0.05%
2023/12/05	5.3	215.53	6	217.01	212.00	-0.7	2,426	-0.03%
2023/12/04	6.7	216.09	4	216.63	216.00	2.7	2,416	0.11%
2023/12/01	4.6	216.62	1	217.03	216.50	3.6	2,412	0.15%
2023/11/30	10.1	213.21	7.2	214.81	215.00	2.9	2,400	0.12%
2023/11/29	13.5	210.55	14	211.11	211.50	-0.6	2,393	-0.02%
2023/11/28	21.2	211.55	13.2	212.49	211.00	8.1	2,377	0.34%
2023/11/27	21.1	215.64	13	214.12	213.50	8.1	2,383	0.34%
2023/11/24	23.3	219.55	29.2	221.54	219.50	-5.9	2,388	-0.25%
2023/11/22	10.1	212.20	9	213.83	211.50	1.1	2,337	0.05%
2023/11/21	11	213.05	33.1	213.39	213.00	-22.1	2,386	-0.92%
2023/11/20	32.1	208.66	14	209.82	211.00	18.1	2,467	0.73%
2023/11/17	28.3	205.12	17	206.85	206.00	11.3	2,499	0.45%
2023/11/16	5.2	207.53	4.1	209.75	208.00	1.1	2,491	0.04%
2023/11/15	19.1	209.67	13.1	211.82	206.50	6.1	2,476	0.25%
2023/11/14	28.2	207.66	32	207.52	208.00	-3.8	2,440	-0.16%
2023/11/13	11.2	206.65	5	205.90	205.00	6.2	2,446	0.25%
2023/11/10	21.6	206.91	15.2	207.58	208.50	6.4	2,435	0.26%
2023/11/09	23.1	212.34	15.1	213.63	212.50	8.1	2,398	0.34%
2023/11/08	5	217.30	3	218.67	218.50	2	2,345	0.09%
2023/11/07	15	217.37	6	218.50	217.50	9	2,386	0.38%
2023/11/06	5.2	220.52	2	221.25	219.50	3.2	2,427	0.13%
2023/11/03	4	213.25	12.1	214.92	214.50	-8.1	2,443	-0.33%
2023/11/02	16.1	210.16	6	210.50	210.50	10.1	2,449	0.41%
2023/11/01	26.2	210.38	163	212.02	211.00	-136.8	2,415	-5.66%	大賣/鉅額交易
2023/10/31	145	224.83	15	227.00	218.00	130	2,367	5.49%	大買/鉅額交易
2023/10/30	4	223.38	6	226.08	224.00	-2	2,377	-0.08%
2023/10/27	14.1	221.93	9	220.44	220.00	5.1	2,473	0.21%
2023/10/26	10	223.60	9	225.44	224.50	1	2,531	0.04%
2023/10/25	9.2	225.97	12	227.96	228.50	-2.8	2,570	-0.11%
2023/10/24	4.1	223.92	12	225.88	225.50	-7.9	2,583	-0.31%
2023/10/23	2	222.25	7	222.43	221.50	-5	2,572	-0.19%
2023/10/20	5	219.11	6.1	221.03	221.50	-1.1	2,647	-0.04%
2023/10/19	20.2	219.01	13	217.69	218.00	7.2	2,656	0.27%
2023/10/18	24.3	222.39	21	223.71	224.00	3.3	2,644	0.12%
2023/10/17	9	228.66	14	230.96	229.50	-5	2,628	-0.19%
2023/10/16	9.2	229.74	12	229.33	229.00	-2.8	2,618	-0.11%
2023/10/13	17.1	234.38	9	234.06	233.00	8.1	2,632	0.31%
2023/10/12	50.6	231.46	29	234.22	236.00	21.6	2,671	0.81%
2023/10/11	16.1	258.75	9	256.61	253.00	7.1	2,587	0.27%
2023/10/06	2	269.25	3	270.67	269.50	-1	2,608	-0.04%
2023/10/05	9	266.44	10.2	267.09	269.50	-1.2	2,666	-0.04%
2023/10/04	25.2	266.59	13	268.88	265.50	12.2	2,684	0.45%
2023/10/03	12.1	277.66	4	276.25	276.00	8.1	2,660	0.30%
2023/10/02	2.1	279.81	3.4	281.13	281.50	-1.3	2,721	-0.05%
2023/09/28	3	275.33	9	277.11	276.00	-6	2,725	-0.22%
2023/09/27	2	268.50	5	272.00	274.00	-3	2,711	-0.11%
2023/09/26	4	270.75	1	271.50	271.50	3	2,751	0.11%
2023/09/25	1.1	267.47	22.3	271.96	271.50	-21.2	2,752	-0.77%
2023/09/22	4	255.89	6	260.42	264.00	-2	2,748	-0.07%
2023/09/21	4	255.13	5	257.00	255.50	-1	2,750	-0.04%
2023/09/20	2	263.00	5.7	261.40	261.50	-3.7	2,748	-0.13%
2023/09/19	2.7	255.81	1	254.00	255.00	1.7	2,747	0.06%
2023/09/18	10.2	258.14	4	256.38	256.50	6.2	2,781	0.22%
2023/09/15	7	262.07	9.1	263.79	261.50	-2.1	2,807	-0.07%
2023/09/14	7	259.93	11	259.82	261.50	-4	2,801	-0.14%
2023/09/13	14.2	262.22	4	263.25	261.50	10.2	2,797	0.36%
2023/09/12	7.1	266.00	8.1	266.56	266.50	-1.1	2,813	-0.04%
2023/09/11	4	270.50	1.2	270.12	270.00	2.8	2,847	0.10%
2023/09/08	11.4	271.53	9	273.06	272.00	2.4	2,912	0.08%
2023/09/07	6	276.08	9	275.83	275.50	-3	2,971	-0.10%
2023/09/06	5	272.30	2.1	274.33	276.00	2.9	2,987	0.10%
2023/09/05	11.2	276.67	3	277.34	276.50	8.2	3,011	0.27%
2023/09/04	3.1	274.23	20.1	278.03	278.00	-17.1	3,022	-0.56%
2023/09/01	23.1	272.50	4	272.88	272.00	19.1	3,017	0.63%
2023/08/31	12.1	279.87	9	279.95	280.00	3.1	3,019	0.10%
2023/08/30	5.1	284.10	5.3	286.53	285.50	-0.2	3,000	-0.01%
2023/08/29	7	279.36	7	280.29	282.00	0	3,044	0.00%
2023/08/28	4	279.25	3	280.33	278.00	1	3,090	0.03%
2023/08/25	12	282.50	4	285.25	281.50	8	3,152	0.25%
2023/08/24	40.4	295.60	53.1	295.38	295.00	-12.8	3,118	-0.41%
2023/08/23	19	281.58	19	281.95	280.00	0	3,132	0.00%
2023/08/22	8	277.63	23.1	277.05	276.50	-15.1	3,163	-0.48%
2023/08/21	3.2	266.97	2	267.50	266.50	1.2	3,145	0.04%
2023/08/18	12	267.79	4	273.38	266.00	8	3,157	0.25%
2023/08/17	2	272.25	1.3	273.60	272.50	0.8	3,136	0.02%
2023/08/16	7	264.86	5	265.40	267.50	2	3,130	0.06%
2023/08/15	2	272.25	5.2	270.00	270.50	-3.2	3,135	-0.10%
2023/08/14	6.1	257.06	3	256.33	256.50	3.1	3,111	0.10%
2023/08/11	6.1	263.17	17.1	264.56	262.00	-11	3,128	-0.35%
2023/08/10	23.3	258.45	11	257.09	259.00	12.3	3,075	0.40%
2023/08/09	6.1	266.64	10	271.70	272.50	-3.9	3,023	-0.13%
2023/08/08	4.2	275.14	7.2	276.84	275.00	-3	2,994	-0.10%
2023/08/07	13.1	270.60	25	271.54	271.50	-12	2,963	-0.40%
2023/08/04	7.1	258.21	9.1	260.35	261.50	-2	2,938	-0.07%
2023/08/02	38.3	268.32	17.3	264.99	261.50	21	2,908	0.72%
2023/08/01	34.2	287.85	81	282.78	282.00	-46.9	2,867	-1.63%
2023/07/31	64.2	278.38	17	279.39	276.00	47.2	2,781	1.70%
2023/07/28	4.5	283.05	21.1	281.93	289.00	-16.6	2,741	-0.60%
2023/07/27	15	269.93	5	270.20	270.00	10	2,707	0.37%
2023/07/26	8	276.75	4	279.25	276.00	4	2,711	0.15%
2023/07/25	41	285.42	27	283.43	279.00	14	2,793	0.50%
2023/07/24	2	275.00	2	277.25	275.50	0	2,715	0.00%
2023/07/21	5	274.22	26.3	274.63	279.50	-21.3	2,680	-0.79%
2023/07/20	11	262.09	3	266.50	268.00	8	2,611	0.31%
2023/07/19	6	271.75	13	272.08	269.50	-7	2,585	-0.27%
2023/07/18	11	265.95	5	266.79	266.50	6	2,585	0.23%
2023/07/17	24.4	267.99	31	266.98	267.50	-6.6	2,558	-0.26%
2023/07/14	20.1	279.17	9.1	276.26	282.00	11	2,476	0.44%
2023/07/13	29.1	276.74	7.2	272.92	266.50	21.9	2,412	0.91%
2023/07/12	10.2	273.38	12.2	272.51	271.50	-2	2,346	-0.08%
2023/07/11	10	260.75	26.4	262.29	261.00	-16.4	2,284	-0.72%
2023/07/10	4.1	252.53	0	0.00	251.50	4.1	2,243	0.18%
2023/07/07	15.1	261.98	13	262.77	256.50	2.1	2,241	0.09%
2023/07/06	10.4	263.56	6	265.33	264.00	4.4	2,176	0.20%
2023/07/05	6.1	272.40	12	272.04	270.50	-5.9	2,155	-0.28%
2023/07/04	42	271.69	44	269.69	272.00	-2	2,143	-0.09%
2023/07/03	7	251.79	5	253.00	256.50	2	2,093	0.10%
2023/06/30	4	244.50	7.1	247.90	250.50	-3.1	2,080	-0.15%
2023/06/29	2.1	245.95	2.1	243.51	246.00	-0.1	2,071	0.00%
2023/06/28	6	243.66	6	244.58	242.50	0	2,077	0.00%
2023/06/27	5	246.10	4	246.37	244.50	1	2,088	0.05%
2023/06/26	4	244.75	6	247.33	249.00	-2	2,083	-0.10%
2023/06/21	9.1	249.10	4	249.88	252.00	5.1	2,086	0.24%
2023/06/20	2	256.50	14	257.39	255.00	-12	2,111	-0.57%
2023/06/19	3.1	257.35	6	255.67	258.00	-2.9	2,124	-0.14%
2023/06/16	27	255.89	16	250.53	258.00	11	2,115	0.52%
2023/06/15	21.1	252.36	8.2	255.41	255.00	12.8	2,084	0.62%
2023/06/14	13	248.11	40	246.59	246.00	-27	2,066	-1.31%
2023/06/13	57	244.39	35	241.17	246.00	22	2,029	1.09%
2023/06/12	6	229.58	2	228.00	228.00	4	1,995	0.20%
2023/06/09	2	227.25	7	227.43	228.00	-5	2,027	-0.25%
2023/06/08	5	224.90	10	225.25	225.00	-5	2,003	-0.25%
2023/06/07	9	225.06	11	226.36	228.00	-2	2,020	-0.10%
2023/06/06	4	223.38	5	223.39	223.50	-1	2,016	-0.05%
2023/06/05	4	219.38	7	218.50	219.00	-3	2,007	-0.15%
2023/06/02	16	221.28	3	220.67	219.00	13	2,003	0.65%
2023/06/01	14	222.14	9.2	224.26	225.50	4.9	1,946	0.25%
2023/05/31	14	232.50	13.2	232.91	233.00	0.8	1,901	0.04%
2023/05/30	4	225.86	6	224.75	226.00	-2	1,849	-0.11%
2023/05/29	24	228.00	17.1	227.11	226.50	6.9	1,890	0.37%
2023/05/26	8	210.75	23	209.79	217.00	-15	1,815	-0.83%
2023/05/25	5	196.41	6.1	197.00	197.50	-1.1	1,751	-0.06%
2023/05/24	10.2	193.71	11	192.77	194.50	-0.8	1,741	-0.05%
2023/05/23	1	198.01	4.1	199.65	198.00	-3.1	1,748	-0.18%
2023/05/22	7	204.64	6.2	202.46	201.00	0.8	1,752	0.05%
2023/05/19	3.3	199.49	18.7	198.63	201.50	-15.5	1,740	-0.89%
2023/05/18	1	195.99	25.1	195.92	196.00	-24.1	1,719	-1.40%
2023/05/17	0	0.00	8.6	193.23	194.50	-8.6	1,700	-0.51%
2023/05/16	0.3	189.50	6.1	189.17	190.00	-5.8	1,684	-0.34%
2023/05/15	5	186.50	0	0.00	187.50	5	1,688	0.30%
2023/05/12	7	184.86	13.1	187.49	188.50	-6.1	1,691	-0.36%
2023/05/11	8.1	185.61	0.1	184.70	183.50	8	1,693	0.47%
2023/05/10	0	0.00	1.1	189.04	190.00	-1.1	1,691	-0.06%
2023/05/09	12.1	187.02	13	188.31	190.50	-0.9	1,696	-0.05%
2023/05/08	4.4	191.91	1.2	191.17	191.00	3.2	1,690	0.19%
2023/05/05	1	189.50	1	188.50	190.00	0	1,683	0.00%
2023/05/04	16	188.97	21.2	189.00	189.50	-5.2	1,669	-0.31%
2023/05/03	17.6	184.40	2	186.00	183.50	15.6	1,650	0.94%
2023/05/02	2.1	189.76	36	192.00	191.50	-33.9	1,642	-2.07%
2023/04/28	15.2	190.42	46.1	190.91	190.00	-31	1,620	-1.91%
2023/04/27	0	179.00	10	178.75	179.00	-10	1,540	-0.65%
2023/04/26	7	178.00	12	176.50	178.00	-5	1,540	-0.33%
2023/04/25	9.1	174.98	6.3	177.58	173.00	2.8	1,529	0.18%
2023/04/24	7	176.43	3	178.33	176.50	4	1,539	0.26%
2023/04/21	9	175.45	19.2	178.46	178.00	-10.2	1,551	-0.66%
2023/04/20	1	174.00	11.5	175.65	175.50	-10.5	1,528	-0.69%
2023/04/19	13.2	175.14	2	174.00	174.00	11.2	1,525	0.73%
2023/04/18	6	177.42	5	178.30	178.00	1	1,555	0.06%
2023/04/17	2	177.25	0	0.00	177.00	2	1,555	0.13%
2023/04/14	4	180.00	3	178.33	178.00	1	1,554	0.06%
2023/04/13	2	179.00	33.2	179.93	179.50	-31.2	1,547	-2.02%
2023/04/12	26.2	176.92	3	177.17	177.00	23.2	1,541	1.51%
2023/04/11	7	177.07	3	178.17	178.00	4	1,534	0.26%
2023/04/10	21.2	177.87	16	177.13	177.00	5.2	1,515	0.34%
2023/04/07	0	0.00	22.2	179.78	180.50	-22.2	1,504	-1.48%
2023/04/06	12.1	175.46	66	174.81	177.50	-53.9	1,481	-3.64%
2023/03/31	2	178.25	6.1	178.09	177.50	-4.1	1,473	-0.28%
2023/03/30	14	178.43	5	178.20	178.00	9	1,468	0.61%
2023/03/29	12.5	177.70	10	178.75	178.50	2.5	1,457	0.17%
2023/03/28	37.5	181.65	51	179.35	177.50	-13.5	1,456	-0.93%
2023/03/27	49.2	178.20	37	178.68	178.50	12.2	1,430	0.85%
2023/03/24	10.4	181.31	16	181.59	181.50	-5.6	1,424	-0.39%
2023/03/23	10	177.90	44.2	176.95	179.00	-34.1	1,374	-2.48%
2023/03/22	40	169.41	15	170.47	171.00	25	1,325	1.89%
2023/03/21	3.1	167.07	13	167.85	168.00	-9.9	1,301	-0.76%
2023/03/20	4	164.50	14	164.61	165.00	-10	1,286	-0.78%
2023/03/17	73	163.67	5	164.90	164.00	68	1,316	5.17%
2023/03/16	19.2	165.41	4	165.38	163.50	15.2	1,287	1.18%
2023/03/15	10	167.20	5	167.80	167.50	5	1,260	0.40%
2023/03/14	23.4	168.36	7	168.43	168.00	16.4	1,228	1.34%
2023/03/13	11.3	172.81	4	172.88	173.50	7.3	1,185	0.62%
2023/03/10	9.5	174.89	1	178.00	175.00	8.5	1,184	0.71%
2023/03/09	24.1	178.81	16.1	179.43	178.00	8	1,201	0.66%
2023/03/08	6.2	178.19	4	179.88	179.50	2.2	1,214	0.18%
2023/03/07	4	181.25	1	182.00	180.50	3	1,207	0.25%
2023/03/06	2.1	182.68	13.2	182.28	183.00	-11.1	1,193	-0.93%
2023/03/03	1	178.51	4	179.75	178.50	-3	1,180	-0.25%
2023/03/02	13.2	177.44	8	179.56	178.50	5.2	1,177	0.44%
2023/03/01	40.3	175.87	24	177.71	178.50	16.3	1,157	1.41%
2023/02/24	59.9	186.60	4	185.38	184.50	55.9	1,085	5.15%
2023/02/23	4	196.13	2.1	197.45	197.50	1.9	1,021	0.19%
2023/02/22	3	192.50	7	193.15	195.00	-4	1,009	-0.40%
2023/02/21	3	194.50	58	193.23	196.00	-55	1,006	-5.46%
2023/02/20	15	190.87	1	190.50	190.50	14	1,000	1.40%
2023/02/17	9	190.00	37	190.32	193.00	-28	1,003	-2.79%
2023/02/16	67.1	187.44	18	189.06	191.00	49.1	1,030	4.76%
2023/02/15	15.1	189.03	1	192.00	189.00	14.1	1,057	1.33%
2023/02/14	6	191.50	18	193.81	191.50	-12	1,076	-1.11%
2023/02/13	7	190.64	6	192.17	189.00	1	1,096	0.09%
2023/02/10	1	190.00	1	191.00	190.00	0	1,098	0.00%
2023/02/09	2.1	191.00	1	193.51	190.50	1.1	1,111	0.10%
2023/02/08	1	191.50	4.2	192.39	192.50	-3.2	1,111	-0.28%
2023/02/07	2.1	190.78	1	193.00	188.50	1.1	1,117	0.10%
2023/02/06	1	191.50	2	191.99	191.50	-1	1,124	-0.09%
2023/02/03	3	188.83	2.2	188.16	190.50	0.9	1,156	0.07%
2023/02/02	10.2	190.95	13.1	190.51	191.50	-3	1,157	-0.26%
2023/02/01	5.1	186.42	1.4	188.25	186.00	3.6	1,151	0.31%
2023/01/31	0.2	185.00	2	184.75	185.00	-1.9	1,159	-0.16%
2023/01/30	2.1	182.76	5	186.80	184.00	-2.9	1,154	-0.25%
2023/01/17	7	179.50	1	180.50	181.00	6	1,148	0.52%
2023/01/16	5.2	184.78	0	0.00	183.00	5.2	1,135	0.46%
2023/01/13	1.1	188.06	1	190.00	186.50	0.1	1,140	0.01%
2023/01/12	5	188.20	17.1	190.18	188.50	-12.1	1,154	-1.05%
2023/01/11	34.1	187.83	4.3	186.65	181.00	29.8	1,146	2.60%
2023/01/10	4	193.22	14	192.25	193.50	-10	1,143	-0.87%
2023/01/09	4.3	192.81	6	194.83	193.50	-1.7	1,148	-0.15%
2023/01/06	12	195.33	18.1	194.78	193.50	-6.1	1,159	-0.53%
2023/01/05	10	186.95	15	186.80	186.50	-5	1,161	-0.43%
2023/01/04	2	183.00	4	183.50	183.50	-2	1,176	-0.17%
2023/01/03	8	180.88	8	182.38	182.00	0	1,224	0.00%
2022/12/30	9	181.56	13	183.12	181.00	-4	1,241	-0.32%
2022/12/29	1	182.50	0	0.00	183.00	1	1,244	0.08%
2022/12/28	1	179.50	0	0.00	179.50	1	1,265	0.08%
2022/12/27	0	0.00	19.1	181.58	183.50	-19.1	1,289	-1.48%
2022/12/23	5	175.40	4	178.50	179.00	1	1,326	0.08%
2022/12/22	12.1	177.84	0	0.00	178.00	12.1	1,358	0.89%
2022/12/21	7	181.06	1	177.50	177.50	6	1,375	0.44%
2022/12/20	4	180.50	9.1	184.48	180.00	-5.1	1,396	-0.36%
2022/12/19	3.1	180.66	10	180.95	180.50	-6.9	1,405	-0.49%
2022/12/16	0	179.50	9.5	180.88	184.50	-9.5	1,422	-0.67%
2022/12/15	1	180.00	0	0.00	180.00	1	1,447	0.07%
2022/12/14	1	178.50	1	178.00	180.00	0	1,494	0.00%
2022/12/13	0	0.00	7	179.57	178.50	-7	1,502	-0.47%
2022/12/12	0	178.00	1	178.00	178.50	-1	1,545	-0.06%
2022/12/09	55.4	177.65	50.1	178.56	177.50	5.3	1,622	0.33%
2022/12/08	7	185.86	7	189.50	190.00	0	1,651	0.00%
2022/12/07	10	187.55	3	189.00	189.00	7	1,712	0.41%
2022/12/06	5	189.60	9	191.72	188.50	-4	1,810	-0.22%
2022/12/05	8.1	192.94	0	0.00	191.00	8.1	1,875	0.43%
2022/12/02	9	194.94	1	199.00	195.50	8	1,890	0.42%
2022/12/01	23	200.67	17	202.59	197.00	6	1,897	0.32%
2022/11/30	14	196.96	28	196.36	198.50	-14	1,880	-0.75%
2022/11/29	19.1	191.96	5	191.60	189.50	14.1	1,876	0.75%
2022/11/28	1	188.00	5.2	187.52	190.00	-4.2	1,885	-0.22%
2022/11/25	5	185.50	1	191.00	185.00	4	1,894	0.21%
2022/11/24	0	0.00	8.3	187.78	190.00	-8.3	1,917	-0.43%
2022/11/23	5.3	185.13	0	0.00	185.00	5.3	1,917	0.28%
2022/11/22	0	0.00	0	190.00	189.50	0	1,909	0.00%
2022/11/21	4	188.13	5	189.50	188.00	-1	1,912	-0.05%
2022/11/18	1	187.00	1	190.50	188.00	0	1,910	0.00%
2022/11/17	9	188.06	1	188.50	188.50	8	1,906	0.42%
2022/11/16	11	191.45	4	194.13	192.00	7	1,890	0.37%
2022/11/15	26	192.38	3	191.83	193.50	23	1,865	1.23%
2022/11/14	28	195.36	20.2	194.87	193.50	7.8	1,851	0.42%
2022/11/11	2	193.75	6.6	195.83	194.00	-4.6	1,825	-0.25%
2022/11/10	7	188.93	26.1	190.60	188.00	-19.1	1,789	-1.07%
2022/11/09	8	184.88	19	186.42	185.50	-11	1,779	-0.62%
2022/11/08	6	180.75	10	181.50	180.50	-4	1,760	-0.23%
2022/11/07	2	175.25	12	179.13	180.00	-10	1,754	-0.57%
2022/11/04	5	173.90	2	174.50	175.00	3	1,750	0.17%
2022/11/03	4.2	173.56	6	174.83	175.50	-1.8	1,751	-0.10%
2022/11/02	5.3	175.12	12	175.42	176.00	-6.7	1,754	-0.38%
2022/11/01	22	175.25	14	179.32	173.50	8	1,734	0.46%
2022/10/31	1	179.97	10.1	177.95	176.50	-9	1,697	-0.53%
2022/10/28	2	172.50	4	173.38	173.00	-2	1,686	-0.12%
2022/10/27	3	170.83	5	170.10	171.50	-2	1,688	-0.12%
2022/10/26	8	170.56	7	169.00	169.50	1	1,683	0.06%
2022/10/25	3	169.17	2	173.00	169.50	1	1,722	0.06%
2022/10/24	2	172.50	4	175.38	171.00	-2	1,730	-0.12%
2022/10/21	9.1	170.73	2	172.50	169.50	7.1	1,734	0.41%
2022/10/20	4	172.63	3	174.17	174.00	1	1,731	0.06%
2022/10/19	2	179.25	2	179.00	178.00	0	1,712	0.00%
2022/10/18	40	178.99	5	176.00	176.00	35	1,699	2.06%
2022/10/17	11	181.91	13	182.58	182.50	-2	1,681	-0.12%
2022/10/14	19	182.42	26	183.83	181.50	-7	1,667	-0.42%
2022/10/13	6	177.58	19.1	178.73	177.00	-13.1	1,650	-0.79%
2022/10/12	22	170.34	31	172.08	173.50	-9	1,611	-0.56%
2022/10/11	45.1	172.21	38	173.93	169.00	7.1	1,593	0.45%
2022/10/07	15	185.17	12	186.83	186.00	3	1,550	0.19%
2022/10/06	1	188.50	1	187.00	186.50	0	1,534	0.00%
2022/10/05	21	189.14	11	187.23	186.50	10	1,532	0.65%
2022/10/04	16	184.44	26	184.56	184.00	-10	1,514	-0.66%
2022/10/03	20	177.78	18	177.36	176.50	2	1,492	0.13%
2022/09/30	16	175.66	19	177.47	180.00	-3	1,484	-0.20%
2022/09/29	12	179.63	11	181.68	179.00	1	1,477	0.07%
2022/09/28	7	179.57	3	180.17	178.00	4	1,442	0.28%
2022/09/27	5	183.40	8	184.18	184.00	-3	1,428	-0.21%
2022/09/26	6	180.17	11	181.27	180.00	-5	1,425	-0.35%
2022/09/23	15.1	186.80	12	187.96	186.00	3.1	1,412	0.22%
2022/09/22	22	185.91	13.2	188.03	192.00	8.8	1,402	0.63%
2022/09/21	12	190.67	8	191.62	190.50	4	1,374	0.29%
2022/09/20	11	197.14	57	196.94	196.50	-46	1,335	-3.44%
2022/09/19	34	200.22	12	199.92	196.00	22	1,319	1.67%
2022/09/16	35.1	196.89	27	199.06	198.50	8.1	1,270	0.64%
2022/09/15	27.2	202.96	35	203.17	202.50	-7.8	1,193	-0.65%
2022/09/14	55	197.45	29	197.78	200.00	26	1,118	2.32%
2022/09/13	25.1	204.03	38.3	205.04	203.50	-13.2	1,050	-1.25%
2022/09/12	63.1	196.16	55.5	194.13	193.50	7.6	949	0.80%
2022/09/08	23	184.04	12	183.33	184.50	11	885	1.24%
2022/09/07	16	180.19	10	179.10	180.00	6	860	0.70%
2022/09/06	23	178.59	22	181.64	175.00	1	841	0.12%
2022/09/05	6	172.00	17	174.00	175.00	-11	807	-1.36%
2022/09/02	61	179.83	49	177.86	176.00	12	782	1.53%
2022/08/31	17	187.06	17	187.82	188.50	0	743	0.00%
2022/08/30	6	183.17	10	182.60	183.00	-4	715	-0.56%
2022/08/29	0	175.00	0	0.00	178.50	0	708	0.00%
2022/08/26	13	182.19	10.1	182.00	182.00	2.9	712	0.41%
2022/08/25	0	0.00	0	177.50	178.50	0	708	0.00%
2022/08/24	3	178.17	1	178.50	177.50	2	714	0.28%
2022/08/23	0	179.50	0	0.00	180.00	0	717	0.00%
2022/08/22	0	162.00	1	179.50	179.50	-1	719	-0.14%
2022/08/18	9	180.00	1.3	180.38	182.50	7.7	722	1.07%
2022/08/17	0	0.00	1	183.00	184.00	-1	712	-0.14%
2022/08/16	3	182.83	3	184.33	184.00	0	709	0.00%
2022/08/15	8	179.88	3	181.83	182.00	5	694	0.72%
2022/08/12	4	184.01	9	185.67	185.50	-5	684	-0.73%
2022/08/11	4.4	183.17	18	183.86	183.00	-13.6	680	-2.00%
2022/08/10	1	179.50	16	178.88	180.00	-15	672	-2.23%
2022/08/09	10	176.40	8	177.13	177.50	2	666	0.30%
2022/08/05	0	0.00	6	175.33	173.00	-6	656	-0.91%
2022/08/04	2	173.00	3	171.00	173.50	-1	662	-0.15%
2022/08/03	3	170.83	1	169.50	173.50	2	677	0.30%
2022/08/02	8	171.25	2	171.00	173.50	6	667	0.90%
2022/08/01	10	174.70	8	174.44	175.50	2	647	0.31%
2022/07/29	1	171.50	22.5	169.58	172.00	-21.5	601	-3.58%
2022/07/28	0.1	155.50	0	0.00	156.50	0.1	578	0.01%
2022/07/26	0	0.00	1	153.50	154.50	-1	560	-0.18%
2022/07/25	1	153.00	2	153.25	153.50	-1	564	-0.18%
2022/07/22	4.3	162.02	1	162.92	161.00	3.2	570	0.57%
2022/07/21	3	160.33	0	0.00	163.00	3	576	0.52%
2022/07/20	10	161.60	2	161.25	160.50	8	587	1.36%
2022/07/18	1	156.49	3	157.50	157.50	-2	588	-0.34%
2022/07/14	0	156.00	1	156.00	157.00	-1	585	-0.17%
2022/07/13	5	155.60	3	155.83	155.00	2	589	0.34%
2022/07/12	1	149.00	1	149.50	150.50	0	580	0.00%
2022/07/11	1	149.50	2	148.50	148.50	-1	575	-0.17%
2022/07/08	1	146.99	2.1	146.98	146.50	-1	576	-0.18%
2022/07/07	0	137.89	4	140.06	141.50	-4	582	-0.68%
2022/07/06	6	136.92	0	0.00	136.00	6	589	1.02%
2022/07/05	1	139.00	1	143.01	142.50	0	604	0.00%
2022/07/04	6.1	139.65	4	137.00	139.50	2.1	618	0.33%
2022/07/01	9	144.83	1	147.50	142.00	8	602	1.33%
2022/06/30	2	152.50	5	152.50	153.00	-3	593	-0.51%
2022/06/29	3.1	153.01	1	154.50	154.50	2.1	588	0.35%
2022/06/28	4.1	162.49	6.1	167.11	160.50	-2	577	-0.35%
2022/06/27	0	0.00	1	162.50	163.50	-1	567	-0.18%
2022/06/23	1	160.00	1.1	162.40	161.00	-0.1	558	-0.01%
2022/06/20	0	157.45	0	0.00	156.50	0	563	0.00%
2022/06/17	0	157.50	0	0.00	158.50	0	560	0.00%
2022/06/16	3.1	160.42	0	0.00	160.00	3.1	550	0.56%
2022/06/15	2	164.50	1	166.49	166.50	1	554	0.18%
2022/06/14	0	0.00	2	160.00	161.00	-2	560	-0.36%
2022/06/13	4	163.62	0	0.00	163.00	4	575	0.70%
2022/06/08	1	170.00	0.1	171.00	170.50	0.9	591	0.15%
2022/06/07	0.1	170.00	1	170.53	168.50	-0.9	595	-0.16%
2022/06/06	0	169.00	5	169.10	169.50	-5	599	-0.83%
2022/06/02	0	165.00	0	0.00	163.00	0	611	0.00%
2022/06/01	0	0.00	1	165.50	165.00	-1	615	-0.16%
2022/05/31	1	165.00	3	166.17	166.50	-2	623	-0.32%
2022/05/26	0	0.00	1	155.50	155.50	-1	640	-0.16%
2022/05/24	3	152.83	0	0.00	153.00	3	669	0.45%
2022/05/23	1	158.00	0	0.00	157.00	1	670	0.15%
2022/05/20	0	0.00	2	161.00	159.50	-2	674	-0.30%
2022/05/19	2	155.00	0	0.00	158.00	2	674	0.30%
2022/05/18	1	159.00	0	0.00	159.00	1	674	0.15%
2022/05/17	1	160.50	1	160.00	159.50	0	669	0.00%
2022/05/13	1	160.50	3	160.33	158.50	-2	674	-0.30%
2022/05/12	0	0.00	3	154.01	153.00	-3	674	-0.45%
2022/05/11	3.4	153.75	0	0.00	152.00	3.4	668	0.51%
2022/05/10	3	156.00	0	0.00	159.00	3	662	0.45%
2022/05/09	2	160.00	0	0.00	162.00	2	664	0.30%
2022/05/06	4.4	164.73	0	0.00	164.00	4.4	676	0.65%
2022/05/04	0	0.00	3	169.00	167.50	-3	718	-0.42%
2022/05/03	1.1	165.00	0	0.00	166.50	1.1	726	0.15%
2022/04/29	1	166.00	3	166.17	166.50	-2	736	-0.27%
2022/04/28	1	162.00	9.2	160.55	163.00	-8.2	767	-1.06%
2022/04/27	2.2	153.18	0	0.00	156.50	2.2	776	0.29%
2022/04/26	6.1	157.43	5	156.40	158.00	1.1	782	0.14%
2022/04/25	2.1	160.52	0	0.00	162.00	2.1	778	0.27%
2022/04/22	1	166.00	0.1	167.03	167.50	0.9	780	0.12%
2022/04/21	1.1	168.55	3	170.17	169.00	-2	801	-0.24%
2022/04/20	1	170.00	0	0.00	170.00	1	835	0.12%
2022/04/19	0	0.00	3	170.83	170.50	-3	946	-0.32%
2022/04/15	3.1	166.18	2	167.25	167.00	1.1	1,089	0.10%
2022/04/14	1	169.50	2	171.00	169.50	-1	1,121	-0.09%
2022/04/12	2.2	163.23	3	166.00	163.50	-0.8	1,111	-0.07%
2022/04/11	10.2	166.00	42	165.44	166.00	-31.9	1,084	-2.94%
2022/04/08	15.6	170.04	1	169.00	169.00	14.6	1,063	1.37%
2022/04/07	40	178.09	0	0.00	175.50	40	1,043	3.83%
2022/04/06	5	171.20	5	177.00	179.00	0	1,038	0.00%
2022/04/01	5	175.70	0	0.00	177.00	5	1,031	0.48%
2022/03/31	5	179.50	0	0.00	180.00	5	1,027	0.49%
2022/03/30	0	0.00	0	182.50	181.00	0	1,032	0.00%
2022/03/29	0	0.00	3	180.00	178.00	-3	1,049	-0.29%
2022/03/28	6	174.58	1	177.00	177.50	5	1,064	0.47%
2022/03/25	2	179.50	0	0.00	178.50	2	1,069	0.19%
2022/03/24	1	181.00	7	180.36	181.00	-6	1,073	-0.56%
2022/03/23	3.1	177.01	5	178.20	178.00	-1.9	1,083	-0.18%
2022/03/22	6	176.75	0	0.00	176.50	6	1,069	0.56%
2022/03/21	1.2	178.50	0	0.00	178.50	1.2	1,065	0.11%
2022/03/18	0.1	180.00	1	180.00	177.50	-0.9	1,066	-0.09%
2022/03/17	4	177.63	6	178.92	177.50	-2	1,063	-0.19%
2022/03/16	10.2	171.05	0	0.00	170.50	10.2	1,052	0.97%
2022/03/15	1	176.50	1	177.50	176.00	0	1,040	0.00%
2022/03/14	1	178.00	0	0.00	177.50	1	1,035	0.10%
2022/03/10	3	180.83	1	181.00	180.50	2	1,027	0.19%
2022/03/09	4	177.75	1	176.50	176.50	3	1,021	0.29%
2022/03/08	8.1	181.11	0	0.00	177.00	8.1	1,016	0.80%
2022/03/07	5.1	188.29	0	0.00	187.00	5.1	1,009	0.50%
2022/03/04	3	189.50	0	0.00	189.50	3	1,024	0.29%
2022/03/03	1	195.00	0	0.00	195.00	1	1,015	0.10%
2022/03/02	1	193.00	2	196.00	195.50	-1	1,015	-0.10%
2022/03/01	1	195.00	5	193.40	194.00	-4	1,009	-0.40%
2022/02/25	1	185.51	0	0.00	188.50	1	998	0.10%
2022/02/24	5.2	188.94	2	189.00	187.00	3.2	987	0.33%
2022/02/22	2.2	194.12	1	195.00	194.50	1.2	977	0.12%
2022/02/21	2	197.75	0	0.00	198.50	2	974	0.21%
2022/02/18	4.1	199.27	1	199.00	200.00	3.1	974	0.32%
2022/02/17	1.1	204.53	4	204.75	203.00	-2.9	977	-0.30%
2022/02/16	1	200.50	0	0.00	201.50	1	976	0.10%
2022/02/15	3	199.00	1	201.00	199.50	2	974	0.21%
2022/02/14	3	202.50	1	200.50	199.50	2	969	0.21%
2022/02/11	1.1	206.00	0.6	208.00	208.00	0.4	973	0.04%
2022/02/10	5.1	208.76	6	209.00	211.00	-1	974	-0.10%
2022/02/09	4	217.38	2	220.00	217.50	2	970	0.21%
2022/02/08	2	216.00	2	219.50	218.00	0	972	0.00%
2022/02/07	2	213.00	4	215.00	219.00	-2	964	-0.21%
2022/01/26	1	209.50	1	210.50	212.00	0	949	0.00%
2022/01/25	4	209.13	3.2	207.47	206.00	0.8	950	0.09%
2022/01/24	1	210.00	3	214.33	217.50	-2	951	-0.21%
2022/01/21	16	212.19	13.1	213.62	213.00	3	951	0.31%
2022/01/20	21	222.05	20.2	220.62	218.00	0.8	924	0.09%
2022/01/19	2	220.00	7	218.93	220.50	-5	907	-0.55%
2022/01/18	2.2	217.05	7	217.36	218.00	-4.8	910	-0.53%
2022/01/17	4	213.25	8.3	215.73	216.00	-4.3	909	-0.47%
2022/01/14	9.1	209.05	17	206.50	207.00	-7.9	898	-0.88%
2022/01/13	9.2	217.33	12.4	216.08	213.00	-3.3	880	-0.37%
2022/01/12	64.4	216.53	46	217.52	221.50	18.4	846	2.17%
2022/01/11	29	233.82	36	233.35	232.50	-7	744	-0.94%
2022/01/10	15	218.25	23.5	223.31	225.50	-8.5	647	-1.31%
2022/01/07	17	213.35	34.2	212.69	211.00	-17.1	606	-2.83%
2021/12/30	1	199.00	0	0.00	200.00	1	601	0.17%
2021/12/28	0	0.00	0	203.50	205.50	0	654	0.00%
2021/12/27	0	0.00	4.1	205.49	207.50	-4.1	659	-0.61%
2021/12/24	1	203.50	0	202.10	205.00	1	660	0.15%
2021/12/23	3	205.17	55	201.38	206.00	-52	661	-7.86%
2021/12/22	1	193.00	25.1	192.47	195.00	-24.1	637	-3.78%
2021/12/21	1	185.00	0	0.00	188.00	1	621	0.16%
2021/12/20	1	184.00	0	0.00	186.00	1	629	0.16%
2021/12/17	0	0.00	1	185.00	187.00	-1	626	-0.16%
2021/12/15	1	182.50	0	0.00	183.00	1	633	0.16%
2021/12/13	0	0.00	2	185.75	186.00	-2	642	-0.31%
2021/12/10	0	182.00	1	183.00	182.00	-1	641	-0.16%
2021/12/09	2	182.50	0.3	183.00	181.50	1.8	647	0.27%
2021/12/07	0	0.00	20	184.00	185.50	-20	644	-3.10%
2021/12/06	0.3	186.99	3	183.17	188.00	-2.8	643	-0.43%
2021/12/03	20	181.43	2	182.50	182.00	18	642	2.80%
2021/12/02	4	180.37	1	182.00	181.00	3	645	0.46%
2021/12/01	26	181.15	2	184.00	184.00	24	643	3.73%
2021/11/30	33	184.00	12.3	186.45	185.50	20.7	635	3.26%
2021/11/29	3	181.50	0	0.00	183.00	3	616	0.49%
2021/11/26	0	0.00	3	185.50	185.00	-3	616	-0.49%
2021/11/25	2	182.00	0	0.00	185.00	2	608	0.33%
2021/11/24	2	182.00	1	182.50	182.00	1	601	0.17%
2021/11/23	2	182.00	0	0.00	184.00	2	604	0.33%
2021/11/22	0	0.00	2	185.00	185.00	-2	611	-0.33%
2021/11/19	18	183.67	1	181.00	181.50	17	611	2.78%
2021/11/18	1	187.50	2	187.75	187.00	-1	601	-0.17%
2021/11/17	10	188.00	0	0.00	189.50	10	605	1.65%
2021/11/16	1	189.00	2	189.75	189.50	-1	603	-0.17%
2021/11/15	0	0.00	3	190.83	190.50	-3	600	-0.50%
2021/11/12	2	189.50	12	189.83	188.50	-10	611	-1.64%
2021/11/11	2.1	188.05	0.1	189.00	188.00	2	613	0.33%
2021/11/10	0	0.00	3	193.67	190.50	-3	618	-0.48%
2021/11/09	1	186.50	1	190.45	188.00	0	613	-0.01%
2021/11/08	2	189.50	2	192.50	189.00	0	612	0.00%
2021/11/04	1	189.50	1	187.50	189.00	0	613	0.00%
2021/11/03	0	0.00	2	188.50	189.00	-2	612	-0.33%
2021/11/02	2	185.75	0.1	190.00	188.00	2	606	0.32%
2021/11/01	2	188.25	11	188.18	188.50	-9	602	-1.49%
2021/10/29	3.1	183.48	2	183.75	181.00	1.1	599	0.18%
2021/10/28	0.1	185.00	1.5	184.92	184.50	-1.4	592	-0.24%
2021/10/27	2	180.75	0.1	180.50	181.00	1.9	589	0.32%
2021/10/26	0	0.00	27	181.26	182.00	-27	602	-4.48%
2021/10/25	27	175.30	1	175.00	174.50	26	589	4.41%
2021/10/22	1	179.50	4	180.00	180.00	-3	585	-0.51%
2021/10/21	2	181.50	1	181.03	183.00	1	593	0.17%
2021/10/19	1.2	182.02	3	184.33	186.00	-1.8	593	-0.30%
2021/10/18	0.3	180.00	0	0.00	180.00	0.3	591	0.04%
2021/10/15	0	178.50	2	181.00	182.00	-2	599	-0.33%
2021/10/14	4	178.37	3	178.83	178.50	1	618	0.16%
2021/10/13	5	182.50	0	0.00	183.50	5	652	0.77%
2021/10/12	1	184.00	4	183.50	184.00	-3	690	-0.43%
2021/10/08	4.1	185.16	1	186.00	186.00	3.1	703	0.44%
2021/10/07	7	189.36	3.2	189.37	190.00	3.8	706	0.54%
2021/10/06	22.2	190.45	23.2	190.34	190.00	-1	709	-0.14%
2021/10/05	4	181.37	6.1	181.08	181.00	-2.1	710	-0.30%
2021/10/04	0	0.00	2	178.00	178.50	-2	693	-0.29%
2021/09/29	9.1	176.21	0	0.00	174.00	9.1	683	1.33%
2021/09/28	4.1	179.15	0	0.00	180.50	4.1	678	0.61%
2021/09/27	1	182.50	11	182.36	182.50	-10	688	-1.45%
2021/09/24	0	0.00	1	179.50	177.50	-1	683	-0.15%
2021/09/23	10	179.00	1	180.00	180.00	9	684	1.31%
2021/09/22	10	176.25	5	176.40	179.00	5	680	0.73%
2021/09/17	0	0.00	4	182.00	183.00	-4	667	-0.60%
2021/09/14	13	177.81	1	176.50	177.50	12	672	1.78%
2021/09/13	3.1	174.67	1	177.00	177.00	2.1	672	0.30%
2021/09/10	1	175.00	0	0.00	177.00	1	673	0.15%
2021/09/09	0	0.00	10	178.00	178.00	-10	678	-1.47%
2021/09/08	2	176.25	0	0.00	176.00	2	679	0.29%
2021/09/07	0	0.00	2	179.50	180.00	-2	681	-0.29%
2021/09/06	1	180.50	8	181.31	183.50	-7	683	-1.02%
2021/09/01	0	182.00	0	0.00	182.00	0	707	0.00%
2021/08/31	10	178.00	0	0.00	179.50	10	710	1.41%
2021/08/26	3.1	180.24	0.1	195.00	181.00	3	731	0.41%
2021/08/25	6.1	180.52	0.1	196.00	180.50	6	729	0.82%
2021/08/19	2	176.00	0	0.00	177.50	2	748	0.27%
2021/08/18	0	0.00	2.1	179.51	181.50	-2.1	751	-0.27%
2021/08/17	1.1	177.93	0	0.00	175.50	1.1	746	0.15%
2021/08/16	0	179.00	1.3	180.62	179.50	-1.3	751	-0.17%
2021/08/13	0	180.00	0.2	179.00	179.00	-0.2	751	-0.03%
2021/08/12	2	180.25	0	0.00	180.00	2	747	0.27%
2021/08/11	5.1	176.57	0	0.00	176.50	5.1	747	0.68%
2021/08/10	9.1	181.29	3	181.67	181.00	6.1	747	0.81%
2021/08/09	4	184.88	2	186.75	187.00	2	749	0.27%
2021/08/06	0	0.00	1	189.50	189.00	-1	767	-0.13%
2021/08/05	9.2	187.02	7	186.21	186.00	2.2	785	0.27%
2021/08/04	1	190.51	7	190.00	190.00	-6	798	-0.75%
2021/08/03	3	193.17	1	193.00	193.50	2	805	0.25%
2021/08/02	1	193.00	1	194.00	194.00	0	803	0.00%
2021/07/30	3	195.17	3	197.00	196.50	0	804	0.00%
2021/07/28	7.1	198.18	10.1	195.01	196.00	-3	821	-0.36%
2021/07/27	4	203.37	1	202.50	204.00	3	846	0.35%
2021/07/26	2	204.00	6	205.92	206.50	-4	860	-0.46%
2021/07/23	5	204.30	1	205.50	203.50	4	887	0.45%
2021/07/22	4	204.75	1	205.00	205.00	3	893	0.34%
2021/07/21	11	204.09	8	204.94	205.00	3	897	0.33%
2021/07/20	16.1	203.72	27.1	204.68	204.50	-11.1	910	-1.21%
2021/07/19	27.5	211.87	9.1	212.78	212.00	18.4	926	1.99%
2021/07/16	27.1	210.53	26.4	209.41	210.50	0.7	903	0.08%
2021/07/15	19	203.47	15	201.23	201.50	4	874	0.46%
2021/07/14	7	202.29	13	201.81	203.00	-6	866	-0.69%
2021/07/13	8	201.56	6	201.58	201.00	2	870	0.23%
2021/07/12	16	205.44	24	204.50	206.50	-8	859	-0.93%
2021/07/09	0	0.00	31	196.47	196.50	-31	833	-3.72%
2021/07/08	22	194.95	0	0.00	194.00	22	837	2.63%
2021/07/07	1	194.00	0	0.00	196.00	1	851	0.12%
2021/07/06	0	0.00	4	199.75	195.50	-4	870	-0.46%
2021/07/05	0	195.00	2	195.75	197.00	-2	916	-0.22%
2021/07/02	23	195.50	1	196.50	193.50	22	942	2.34%
2021/07/01	2.1	199.43	13.2	198.41	198.50	-11.1	937	-1.19%
2021/06/29	2	189.22	0	0.00	190.00	2	953	0.21%
2021/06/28	1.1	190.45	0	0.00	190.50	1.1	963	0.12%
2021/06/25	5.1	192.82	3	196.67	191.50	2.1	969	0.21%
2021/06/24	2	191.75	4.1	194.65	196.50	-2.1	971	-0.22%
2021/06/23	6.1	190.09	3	190.00	191.00	3.1	989	0.32%
2021/06/22	3	193.67	0	0.00	193.00	3	990	0.30%
2021/06/21	0	195.00	11	195.55	195.00	-11	994	-1.11%
2021/06/18	2	195.50	1	198.50	194.50	1	1,009	0.10%
2021/06/17	0	198.00	4	200.13	198.00	-4	1,018	-0.39%
2021/06/16	1	199.00	6	200.42	200.00	-5	1,030	-0.49%
2021/06/15	1	197.00	0	0.00	198.50	1	1,037	0.10%
2021/06/11	1	198.50	3	198.00	199.50	-2	1,055	-0.19%
2021/06/10	1	201.00	8.3	200.74	201.00	-7.3	1,076	-0.67%
2021/06/09	11	201.14	11	195.23	198.00	0	1,078	0.00%
2021/06/08	2	195.25	4.2	196.00	196.00	-2.2	1,072	-0.20%
2021/06/07	0	0.00	1.1	192.02	193.50	-1.1	1,076	-0.10%
2021/06/04	14	191.75	13	190.62	192.50	1	1,076	0.09%
2021/06/03	2	193.00	4	193.13	194.50	-2	1,086	-0.18%
2021/06/02	3	187.50	2	190.00	188.50	1	1,087	0.09%
2021/06/01	2	191.50	3	193.32	189.00	-1	1,095	-0.09%
2021/05/31	9	187.50	1	187.52	188.50	8	1,112	0.72%
2021/05/28	12	192.00	5	192.90	192.00	7	1,123	0.62%
2021/05/27	1	187.00	10.1	187.35	193.00	-9.1	1,139	-0.80%
2021/05/26	1	191.00	0	0.00	189.00	1	1,178	0.08%
2021/05/25	8	191.69	3	193.99	192.50	5	1,186	0.42%
2021/05/24	1	187.99	4.1	189.51	189.00	-3	1,197	-0.25%
2021/05/21	3	186.00	4	191.38	183.00	-1	1,216	-0.08%
2021/05/20	10	185.95	0.1	185.00	185.50	10	1,239	0.80%
2021/05/19	1	183.00	3	186.00	185.00	-2	1,269	-0.16%
2021/05/18	5	183.70	9	186.22	186.50	-4	1,309	-0.31%
2021/05/17	9	178.78	9.2	179.84	180.00	-0.2	1,362	-0.01%
2021/05/14	6	189.00	23.1	186.40	189.00	-17.1	1,371	-1.25%
2021/05/13	4	177.00	36.2	177.82	179.50	-32.2	1,363	-2.36%
2021/05/12	48.2	168.47	61	162.16	166.00	-12.8	1,354	-0.94%
2021/05/11	2.1	177.98	7	177.21	178.50	-4.9	1,366	-0.36%
2021/05/10	4	180.88	2.1	181.67	181.00	1.9	1,389	0.14%
2021/05/07	11.2	180.57	4	181.38	183.50	7.2	1,432	0.50%
2021/05/06	12.1	180.50	7	181.00	182.00	5.1	1,468	0.35%
2021/05/05	38.1	183.01	4	179.63	179.00	34.1	1,482	2.30%
2021/05/04	4	183.00	1	184.50	183.00	3	1,534	0.20%
2021/05/03	16	188.94	16	196.19	186.50	0	1,544	0.00%
2021/04/29	14.2	199.89	18	198.94	194.00	-3.8	1,593	-0.24%
2021/04/28	9	204.72	2.3	204.87	206.00	6.7	1,572	0.43%
2021/04/27	7.1	204.86	6.1	205.16	205.00	1	1,575	0.06%
2021/04/26	4	206.63	7.3	207.79	208.00	-3.3	1,591	-0.21%
2021/04/23	15	202.03	22.2	203.12	205.00	-7.2	1,588	-0.45%
2021/04/22	1	194.00	49	194.54	195.00	-48	1,575	-3.05%
2021/04/21	0	191.00	4	192.63	192.50	-4	1,579	-0.25%
2021/04/20	4	192.00	1	192.00	191.50	3	1,664	0.18%
2021/04/19	4	192.00	11.1	192.19	192.00	-7.1	1,783	-0.40%
2021/04/16	0	187.62	8.1	186.76	186.00	-8.1	1,804	-0.45%
2021/04/15	5	184.10	1.2	184.58	184.00	3.8	1,806	0.21%
2021/04/14	2	185.00	8	187.13	185.00	-6	1,805	-0.33%
2021/04/13	24.3	185.95	3	184.83	184.00	21.3	1,807	1.18%
2021/04/12	20.2	190.97	11.1	189.65	188.00	9.1	1,802	0.51%
2021/04/09	20.4	202.54	27.1	201.71	197.00	-6.7	1,799	-0.37%
2021/04/08	1	196.50	9	196.00	197.00	-8	1,757	-0.46%
2021/04/07	2.1	191.55	3.1	192.68	192.50	-1	1,741	-0.06%
2021/04/06	5	193.00	3	194.00	194.00	2	1,740	0.12%
2021/04/01	0	190.50	6.4	191.79	192.00	-6.4	1,726	-0.37%
2021/03/31	49.2	187.55	8	187.38	188.50	41.2	1,713	2.40%
2021/03/30	5	190.71	2	190.25	191.50	3	1,705	0.18%
2021/03/29	6	190.92	5	191.20	190.50	1	1,701	0.06%
2021/03/26	12	190.88	14.3	191.52	192.00	-2.3	1,700	-0.14%
2021/03/25	10	184.30	4	184.38	186.00	6	1,687	0.36%
2021/03/24	2	185.02	0.1	186.50	185.50	1.9	1,720	0.11%
2021/03/23	7	186.79	15	187.18	186.50	-8	1,720	-0.47%
2021/03/22	16	184.38	7	184.93	184.00	9	1,720	0.52%
2021/03/19	14	184.04	14	184.50	185.00	0	1,735	0.00%
2021/03/18	9	187.56	5.1	188.00	188.50	3.9	1,729	0.23%
2021/03/17	12.1	186.21	7	186.00	185.50	5.1	1,746	0.29%
2021/03/16	9.2	183.97	2	184.34	184.00	7.2	1,774	0.41%
2021/03/15	4.2	186.04	1	186.00	185.00	3.2	1,798	0.18%
2021/03/12	4.1	190.15	1	190.50	190.50	3.1	1,812	0.17%
2021/03/11	1	192.50	0	0.00	192.00	1	1,826	0.05%
2021/03/10	5	190.21	3	190.17	189.50	2	1,821	0.11%
2021/03/09	7	188.50	1	191.00	189.50	6	1,820	0.33%
2021/03/08	2.4	197.38	2	195.50	194.50	0.4	1,821	0.02%
2021/03/05	2	194.47	2	194.50	196.00	0	1,862	0.00%
2021/03/04	7.1	197.49	6	199.83	198.00	1.1	1,861	0.06%
2021/03/03	2	204.25	0	0.00	205.00	2	1,852	0.11%
2021/03/02	3.1	207.49	3	207.70	204.50	0	1,839	0.00%
2021/02/26	2	203.27	4	200.75	204.50	-2	1,833	-0.11%
2021/02/25	9.1	211.60	1	209.50	209.50	8.1	1,800	0.45%
2021/02/24	4	216.25	3	216.67	214.00	1	1,802	0.06%
2021/02/23	11.1	215.06	5	215.70	217.00	6.1	1,793	0.34%
2021/02/22	3	218.17	7	222.09	223.00	-4	1,773	-0.23%
2021/02/19	3.1	217.38	5	219.60	218.50	-1.9	1,749	-0.11%
2021/02/18	16	216.25	13	216.65	215.50	3	1,723	0.17%
2021/02/17	10	222.75	17.6	224.53	227.00	-7.6	1,690	-0.45%
2021/02/05	6.5	208.81	3	210.00	206.50	3.5	1,632	0.21%
2021/02/04	8	211.44	10.3	212.41	214.50	-2.3	1,618	-0.14%
2021/02/03	13	213.58	12.4	212.61	214.00	0.6	1,609	0.04%
2021/02/02	20	211.68	26.5	212.63	215.00	-6.5	1,612	-0.40%
2021/02/01	10.2	198.07	17.1	197.62	200.50	-6.9	1,595	-0.43%
2021/01/29	27.6	194.96	21.1	195.13	189.00	6.5	1,579	0.41%
2021/01/28	27.7	204.20	23	204.28	201.50	4.7	1,566	0.30%
2021/01/27	10.1	215.72	6	214.83	216.00	4.1	1,531	0.27%
2021/01/26	37	222.88	44	221.15	219.00	-7	1,508	-0.46%
2021/01/25	10.1	216.00	8	216.87	217.00	2.1	1,463	0.15%
2021/01/22	43	210.92	56.1	208.96	216.00	-13.1	1,476	-0.89%
2021/01/21	4	196.00	5	196.68	198.00	-1	1,416	-0.07%
2021/01/20	7	196.50	7.1	194.92	193.50	-0.1	1,408	0.00%
2021/01/19	13	195.19	39	195.97	199.50	-26	1,400	-1.86%
2021/01/18	16.1	186.73	7	187.06	188.00	9.1	1,370	0.66%
2021/01/15	45.1	191.57	27.1	190.75	190.50	18	1,366	1.32%
2021/01/14	17	201.74	11.1	200.72	201.00	5.9	1,367	0.43%
2021/01/13	71	200.79	53	200.05	205.00	18	1,352	1.33%
2021/01/12	62.2	193.17	94.8	195.31	200.00	-32.6	1,267	-2.57%
2021/01/11	4.1	180.12	11	178.77	182.00	-7	1,144	-0.61%
2021/01/08	4	171.50	1	173.00	172.00	3	1,114	0.27%
2021/01/07	2	171.75	6	172.42	172.50	-4	1,113	-0.36%
2021/01/06	5.1	176.69	5	178.60	176.50	0.1	1,105	0.01%
2021/01/05	0	0.00	3	177.17	180.00	-3	1,101	-0.27%
2021/01/04	6	173.84	7	173.57	177.00	-1	1,101	-0.09%
2020/12/31	1	172.50	1	170.00	168.00	0	1,083	0.00%
2020/12/29	2	168.50	3	167.83	168.00	-1	1,082	-0.09%
2020/12/28	2	171.00	3	171.50	170.00	-1	1,088	-0.09%
2020/12/25	0.1	170.00	3	171.50	171.00	-2.9	1,092	-0.27%
2020/12/24	4	170.38	2	170.99	171.00	2	1,096	0.18%
2020/12/23	1	172.50	3	172.83	172.50	-2	1,095	-0.18%
2020/12/22	2	175.50	2	175.25	171.50	0	1,103	0.00%
2020/12/21	7	177.57	7	173.43	176.00	0	1,107	0.00%
2020/12/18	16	178.09	23	176.74	174.00	-7	1,099	-0.64%
2020/12/17	7	176.86	3	177.83	179.00	4	1,065	0.38%
2020/12/16	15	178.30	13	178.46	176.00	2	1,064	0.19%
2020/12/15	32	180.00	31.1	179.21	180.50	1	1,057	0.09%
2020/12/14	3	177.67	14	178.21	176.50	-11	1,034	-1.06%
2020/12/11	13	173.77	11	173.68	175.00	2	1,028	0.19%
2020/12/10	22	176.39	24.1	175.04	178.00	-2.1	1,003	-0.21%
2020/12/09	4.1	171.37	17.2	171.40	171.50	-13.1	960	-1.36%
2020/12/08	10	165.50	15.1	165.63	166.00	-5.1	924	-0.55%
2020/12/07	1	162.50	13.1	161.95	163.00	-12.1	901	-1.34%
2020/12/04	2	158.50	12	158.21	157.50	-10	885	-1.13%
2020/12/03	1	157.50	2	158.25	158.00	-1	885	-0.11%
2020/12/02	7	160.00	7	159.64	158.50	0	890	0.00%
2020/12/01	44	158.97	62.2	158.45	159.00	-18.2	886	-2.05%
2020/11/30	1	150.00	1	154.00	150.00	0	846	0.00%
2020/11/27	1	151.50	0	0.00	151.00	1	848	0.12%
2020/11/26	0	0.00	1	155.00	153.50	-1	862	-0.12%
2020/11/25	3	155.00	3	156.00	154.50	0	870	0.00%
2020/11/24	0	0.00	3	155.00	155.00	-3	881	-0.34%
2020/11/23	5	155.10	8	155.13	155.00	-3	892	-0.34%
2020/11/20	0	0.00	2	151.50	152.50	-2	905	-0.22%
2020/11/19	0	0.00	1	150.00	149.50	-1	913	-0.11%
2020/11/18	0	150.50	0	0.00	150.00	0	923	0.00%
2020/11/17	1	151.00	12	149.63	149.00	-11	930	-1.18%
2020/11/16	13	150.00	2	150.00	150.50	11	956	1.15%
2020/11/13	1	147.50	1	148.00	149.00	0	967	0.00%
2020/11/12	13	147.04	1	147.50	147.00	12	979	1.22%
2020/11/11	2	146.75	3	148.33	147.50	-1	982	-0.10%
2020/11/10	2	145.50	16	146.84	146.00	-14	990	-1.41%
2020/11/09	9	144.39	0	0.00	147.00	9	983	0.92%
2020/11/06	6	144.75	5	144.90	145.00	1	973	0.10%
2020/11/05	25	148.44	32	147.01	147.00	-7	964	-0.73%
2020/11/04	15	139.60	16	141.63	141.50	-1	940	-0.11%
2020/11/03	1	141.00	1	138.50	140.50	0	970	0.00%
2020/11/02	21	136.74	11	136.68	137.00	10	992	1.01%
2020/10/30	22.1	141.38	10	141.50	136.00	12.1	983	1.23%
2020/10/29	3	143.67	0	0.00	142.50	3	947	0.32%
2020/10/28	1	149.00	1	148.00	147.00	0	950	0.00%
2020/10/26	0	0.00	1	150.00	149.50	-1	992	-0.10%
2020/10/23	10	148.60	8	149.50	148.00	2	1,006	0.20%
2020/10/22	8	148.69	5	148.90	147.50	3	1,007	0.30%
2020/10/21	3	152.17	15	152.37	151.50	-12	1,005	-1.19%
2020/10/20	23	151.78	2	151.50	151.50	21	1,047	2.01%
2020/10/16	0	0.00	1	155.00	153.50	-1	1,166	-0.09%
2020/10/15	7	153.57	1	153.50	153.50	6	1,214	0.49%
2020/10/14	0	0.00	2	156.75	156.00	-2	1,260	-0.16%
2020/10/13	2	154.75	1	157.50	155.50	1	1,285	0.08%
2020/10/12	1	158.50	9	157.39	158.50	-8	1,300	-0.61%
2020/10/08	1.1	155.50	2	155.00	156.00	-0.9	1,350	-0.07%
2020/10/07	1	153.50	5	155.10	154.00	-4	1,353	-0.30%
2020/10/06	18	155.33	11	156.14	154.00	7	1,360	0.51%
2020/10/05	1	156.50	1	157.50	158.00	0	1,368	0.00%
2020/09/30	12	152.42	2	153.25	153.00	10	1,372	0.73%
2020/09/29	3	152.67	1	154.50	151.50	2	1,376	0.15%
2020/09/28	1	152.00	0	0.00	152.00	1	1,388	0.07%
2020/09/25	23	152.20	2	149.50	151.00	21	1,434	1.46%
2020/09/24	5	152.70	13	152.50	152.00	-8	1,470	-0.54%
2020/09/23	1	156.50	0	0.00	155.00	1	1,477	0.07%
2020/09/22	5	158.60	0	0.00	157.50	5	1,485	0.34%
2020/09/21	16	164.66	1	164.50	163.00	15	1,505	1.00%
2020/09/18	2	162.25	7	163.93	166.00	-5	1,514	-0.33%
2020/09/17	0	0.00	2.1	162.24	162.50	-2.1	1,514	-0.14%
2020/09/16	1	160.50	0	0.00	160.50	1	1,525	0.07%
2020/09/15	1	160.50	2	160.50	160.00	-1	1,535	-0.07%
2020/09/14	0	0.00	4	158.75	159.00	-4	1,552	-0.26%
2020/09/11	7	155.29	13	154.81	156.00	-6	1,584	-0.38%
2020/09/10	3	152.17	0	0.00	151.50	3	1,593	0.19%
2020/09/09	3	151.67	2	153.75	154.50	1	1,623	0.06%
2020/09/08	1	155.00	8	154.13	153.00	-7	1,637	-0.43%
2020/09/07	8	153.25	3	156.17	152.00	5	1,690	0.30%
2020/09/04	8	157.75	3	158.67	157.00	5	1,715	0.29%
2020/09/03	2	160.50	3	163.50	160.00	-1	1,729	-0.06%
2020/09/02	9	160.56	2	160.50	160.50	7	1,755	0.40%
2020/09/01	3	164.33	10	165.65	163.00	-7	1,745	-0.40%
2020/08/31	17	162.94	12	161.29	161.00	5	1,728	0.29%
2020/08/28	10	167.65	17	167.29	164.50	-7	1,729	-0.40%
2020/08/27	8	165.31	7	164.57	165.00	1	1,715	0.06%
2020/08/26	12	162.29	24	162.10	164.00	-12	1,701	-0.71%
2020/08/25	10	157.75	6	157.50	158.00	4	1,682	0.24%
2020/08/24	1	158.00	6.1	157.47	160.00	-5.1	1,678	-0.31%
2020/08/21	5	152.70	9	154.28	155.50	-4	1,673	-0.24%
2020/08/20	10.1	150.26	4	151.50	151.00	6.1	1,676	0.37%
2020/08/19	8	158.38	10	158.35	157.50	-2	1,649	-0.12%
2020/08/18	13.2	156.49	4	154.50	155.50	9.2	1,632	0.56%
2020/08/17	3	158.50	6	159.17	159.00	-3	1,640	-0.18%
2020/08/14	2	158.00	3	157.17	159.00	-1	1,646	-0.06%
2020/08/13	2.3	156.59	5	156.60	154.00	-2.7	1,648	-0.16%
2020/08/12	1	158.00	1.1	158.00	158.00	-0.1	1,659	-0.01%
2020/08/11	7	159.07	8	158.94	158.50	-1	1,660	-0.06%
2020/08/10	3	158.00	2	158.00	158.00	1	1,663	0.06%
2020/08/07	18	159.50	17	161.12	160.00	1	1,682	0.06%
2020/08/06	13	165.04	41	164.30	163.50	-28	1,661	-1.68%
2020/08/05	7	170.64	15	170.60	171.00	-8	1,645	-0.49%
2020/08/04	10	166.15	5	166.41	167.50	5	1,638	0.30%
2020/08/03	33	167.59	41	168.59	168.00	-8	1,626	-0.49%
2020/07/31	54	168.94	41	169.11	164.50	13	1,622	0.80%
2020/07/30	15	169.63	19.1	169.96	169.00	-4.1	1,600	-0.26%
2020/07/29	7.1	167.77	7	167.57	166.00	0.1	1,594	0.00%
2020/07/28	6	169.00	5	170.10	171.00	1	1,589	0.06%
2020/07/27	5	171.70	22	174.00	170.00	-17	1,602	-1.06%
2020/07/24	44	175.13	15	174.17	172.00	29	1,597	1.82%
2020/07/23	17	181.91	34	179.62	185.50	-17	1,569	-1.08%
2020/07/22	12.2	173.39	12.2	174.33	174.00	0	1,505	0.00%
2020/07/21	28	168.71	38	168.71	170.00	-10	1,462	-0.68%
2020/07/20	42	164.35	44	164.89	162.50	-2	1,416	-0.14%
2020/07/17	7	160.07	9	161.89	160.50	-2	1,379	-0.15%
2020/07/16	20	156.23	11	158.05	159.00	9	1,374	0.65%
2020/07/15	59	157.83	68.1	159.40	158.00	-9.1	1,373	-0.66%
2020/07/14	2	153.23	4	152.12	152.00	-2	1,362	-0.15%
2020/07/13	4	153.88	1	154.50	153.00	3	1,375	0.22%
2020/07/10	3	154.83	3	154.83	155.00	0	1,417	0.00%
2020/07/09	9	153.72	2	153.00	153.50	7	1,426	0.49%
2020/07/08	8.1	156.56	0	0.00	156.50	8.1	1,433	0.56%
2020/07/07	6	158.42	32	157.45	159.00	-26	1,443	-1.80%
2020/07/06	16	158.66	21	158.07	158.00	-5	1,463	-0.34%
2020/07/03	38	155.32	40	154.81	157.00	-2	1,441	-0.14%
2020/07/02	4	150.25	4	150.88	151.00	0	1,407	0.00%
2020/07/01	3	152.67	4	152.75	150.00	-1	1,401	-0.07%
2020/06/30	6	148.50	13	151.54	151.50	-7	1,408	-0.50%
2020/06/29	44	147.57	24	146.21	148.50	20	1,399	1.43%
2020/06/24	14	147.07	13	147.38	147.00	1	1,395	0.07%
2020/06/23	16	148.93	4	147.75	147.50	12	1,419	0.85%
2020/06/22	2	151.50	8	152.88	151.50	-6	1,433	-0.42%
2020/06/19	6	152.17	4	152.75	151.50	2	1,443	0.14%
2020/06/18	42	152.18	48	151.38	152.00	-6	1,453	-0.41%
2020/06/17	4	146.25	13.1	147.58	148.50	-9.1	1,439	-0.63%
2020/06/16	40	146.69	54	146.95	144.50	-14	1,450	-0.96%
2020/06/15	28	143.70	98	143.33	142.00	-70	1,467	-4.77%
2020/06/12	129.1	144.19	49	144.30	142.50	80.1	1,501	5.33%	大買/
2020/06/11	11	145.41	18	144.19	146.50	-7	1,515	-0.46%
2020/06/10	8	143.13	17	143.35	143.50	-9	1,521	-0.59%
2020/06/09	15	142.63	34	142.40	141.50	-19	1,558	-1.22%
2020/06/08	2	138.25	1	139.00	139.00	1	1,581	0.06%
2020/06/05	25	138.82	6	138.67	138.00	19	1,598	1.19%
2020/06/04	4	138.25	10.2	138.35	138.50	-6.2	1,640	-0.38%
2020/06/03	5	135.80	7	136.57	136.50	-2	1,653	-0.12%
2020/06/02	2	134.50	6	135.50	135.00	-4	1,653	-0.24%
2020/06/01	1	133.00	3.1	134.19	135.50	-2.1	1,669	-0.13%
2020/05/29	1	131.00	1	133.00	131.00	0	1,686	0.00%
2020/05/28	2	133.00	4	132.63	132.00	-2	1,691	-0.12%
2020/05/27	7	134.86	3	133.83	133.00	4	1,705	0.23%
2020/05/26	3	133.67	3	134.17	133.50	0	1,750	0.00%
2020/05/25	3	132.50	2	132.25	133.50	1	1,766	0.06%
2020/05/22	30.1	134.78	18	131.75	130.50	12.1	1,791	0.67%
2020/05/21	7	138.64	10	137.65	137.00	-3	1,794	-0.17%
2020/05/20	6	134.33	6	134.08	134.50	0	1,795	0.00%
2020/05/19	8	132.63	4	131.25	131.00	4	1,811	0.22%
2020/05/18	3	132.00	4	132.00	133.00	-1	1,804	-0.06%
2020/05/15	3	134.17	5	134.30	135.50	-2	1,840	-0.11%
2020/05/14	98	132.02	85	131.10	131.00	13	1,848	0.70%
2020/05/13	22.1	134.86	38	134.80	134.00	-15.9	1,842	-0.86%
2020/05/12	26	137.52	5	136.50	138.50	21	1,877	1.12%
2020/05/11	4.1	138.50	7	138.79	138.00	-2.9	1,923	-0.15%
2020/05/08	16	140.16	9	140.00	139.50	7	1,936	0.36%
2020/05/07	24	138.58	25	139.14	140.00	-1	1,954	-0.05%
2020/05/06	4	137.75	13	138.73	138.50	-9	1,991	-0.45%
2020/05/05	11	138.64	2	139.00	137.50	9	2,038	0.44%
2020/05/04	2	139.25	34	138.40	139.50	-32	2,064	-1.55%
2020/04/30	47.1	141.26	94	141.96	139.00	-46.9	2,075	-2.26%
2020/04/29	83	140.51	8.3	141.46	142.00	74.7	2,067	3.61%
2020/04/28	6	136.17	9.1	138.07	140.00	-3.1	2,068	-0.15%
2020/04/27	2	134.50	16	135.50	134.50	-14	2,085	-0.67%
2020/04/24	1	131.00	0	0.00	131.00	1	2,085	0.05%
2020/04/23	7.1	132.70	6	132.33	132.00	1.1	2,086	0.05%
2020/04/22	10	130.00	3	132.17	132.00	7	2,115	0.33%
2020/04/21	8	132.31	20	132.88	131.50	-12	2,138	-0.56%
2020/04/20	58.1	132.48	43	135.12	132.50	15.1	2,215	0.68%
2020/04/17	10	138.35	12	138.29	137.50	-2	2,303	-0.09%
2020/04/16	12.1	136.08	6	137.00	135.50	6.1	2,271	0.27%
2020/04/15	16	135.13	58	134.72	137.50	-42	2,310	-1.82%
2020/04/14	46	127.84	21	128.43	129.00	25	2,274	1.10%
2020/04/13	3	127.17	5	127.80	127.00	-2	2,272	-0.09%
2020/04/10	4	127.25	3	127.17	127.00	1	2,281	0.04%
2020/04/09	14	130.68	25	130.92	129.00	-11	2,337	-0.47%
2020/04/08	23	125.52	19	126.37	126.50	4	2,316	0.17%
2020/04/07	3	127.67	5	127.30	129.00	-2	2,306	-0.09%
2020/04/06	1	122.00	2	123.75	123.50	-1	2,361	-0.04%
2020/04/01	7	125.79	5	126.90	122.00	2	2,384	0.08%
2020/03/31	3	123.00	10	124.55	124.50	-7	2,372	-0.30%
2020/03/30	0	0.00	1	120.00	122.00	-1	2,361	-0.04%
2020/03/27	6	120.99	47	121.38	120.50	-41	2,353	-1.74%
2020/03/26	2	114.25	5	114.00	117.00	-3	2,324	-0.13%
2020/03/25	1	110.50	10	110.25	111.50	-9	2,304	-0.39%
2020/03/24	8	100.98	14	100.94	101.50	-6	2,289	-0.26%
2020/03/23	16	95.75	13	96.65	95.00	3	2,283	0.13%
2020/03/20	19	105.61	24	104.15	104.50	-5	2,296	-0.22%
2020/03/19	34	98.27	41	102.23	98.80	-7	2,309	-0.30%
2020/03/18	27	108.67	27	111.59	107.00	0	2,281	0.00%
2020/03/17	32	106.84	36	106.72	107.50	-4	2,246	-0.18%
2020/03/16	21	120.81	39	116.29	114.00	-18	2,183	-0.82%
2020/03/13	31	117.45	12	114.88	124.50	19	2,157	0.88%
2020/03/12	32	124.05	63	123.76	123.00	-31	2,118	-1.46%
2020/03/11	4	136.50	2	136.00	134.00	2	2,068	0.10%
2020/03/10	49	134.67	5	134.70	135.00	44	2,063	2.13%
2020/03/09	34	137.32	34	138.75	138.00	0	2,028	0.00%
2020/03/06	22	140.89	4	140.63	140.00	18	2,012	0.90%
2020/03/05	27	141.63	30	141.58	145.00	-3	2,007	-0.15%
2020/03/04	33	139.30	3	139.17	138.50	30	2,002	1.50%
2020/03/03	10	144.20	9	144.28	143.50	1	1,994	0.05%
2020/03/02	12	136.29	7	139.21	142.00	5	1,990	0.25%
2020/02/27	42.1	146.06	34	145.28	142.00	8.1	1,980	0.41%
2020/02/26	10	150.45	9	150.50	150.00	1	1,929	0.05%
2020/02/25	8	150.81	5	149.40	153.00	3	1,925	0.16%
2020/02/24	72	151.86	54	152.14	151.00	18	1,938	0.93%
2020/02/21	17	158.94	12	158.21	157.00	5	1,966	0.25%
2020/02/20	35	160.23	14	162.39	160.00	21	2,010	1.04%
2020/02/19	26	159.31	24	160.06	160.00	2	2,033	0.10%
2020/02/18	54	161.91	32	160.03	159.00	22	2,090	1.05%
2020/02/17	8	159.63	16	159.59	162.00	-8	2,054	-0.39%
2020/02/14	9.1	162.05	1	162.50	160.50	8.1	2,044	0.39%
2020/02/13	16	162.03	14	161.71	162.00	2	2,034	0.10%
2020/02/12	62	156.23	81.2	157.42	160.00	-19.2	2,001	-0.96%
2020/02/11	20	151.68	11	151.23	152.00	9	1,962	0.46%
2020/02/10	10	150.35	16	150.72	149.50	-6	1,965	-0.31%
2020/02/07	32	150.97	29	153.72	151.50	3	1,957	0.15%
2020/02/06	59	153.88	57	154.92	155.00	2	1,948	0.10%
2020/02/05	22	149.59	18	150.89	151.00	4	1,969	0.20%
2020/02/04	11	148.23	7	148.86	150.00	4	2,058	0.19%
2020/02/03	6	145.92	4	145.88	146.00	2	2,066	0.10%
2020/01/31	7	150.29	11	150.09	150.50	-4	2,075	-0.19%
2020/01/30	12.3	149.12	32	150.08	148.00	-19.8	2,105	-0.94%
2020/01/20	30	160.37	21	158.81	158.50	9	2,123	0.42%
2020/01/17	6	159.34	1	161.00	159.50	5	2,145	0.23%
2020/01/16	18	160.00	10	159.65	160.00	8	2,155	0.37%
2020/01/15	37	166.58	44	165.24	164.00	-7	2,138	-0.33%
2020/01/14	50	169.02	27	168.70	168.50	23	2,126	1.08%
2020/01/13	58	162.39	85	162.68	168.50	-27	2,042	-1.32%
2020/01/10	9	152.83	30	152.90	153.50	-21	1,949	-1.08%
2020/01/09	32	151.80	46	152.08	153.00	-14	1,948	-0.72%
2020/01/08	18	147.28	23	147.61	146.00	-5	1,921	-0.26%
2020/01/07	10	147.65	7	149.93	150.50	3	1,913	0.16%
2020/01/06	6	148.92	9	149.17	147.50	-3	1,921	-0.16%
2020/01/03	60	149.97	71	150.32	148.00	-11	1,913	-0.57%
2020/01/02	2	145.50	3	146.17	146.00	-1	1,861	-0.05%
2019/12/31	11	145.41	12	145.46	145.00	-1	1,848	-0.05%
2019/12/30	21	144.93	42	145.19	145.50	-21	1,838	-1.14%
2019/12/27	8	142.38	11	141.18	142.00	-3	1,774	-0.17%
2019/12/26	2	138.25	6	138.67	138.00	-4	1,746	-0.23%
2019/12/25	5	138.00	6	137.75	137.50	-1	1,757	-0.06%
2019/12/24	2	136.75	0	0.00	137.50	2	1,782	0.11%
2019/12/23	18	136.97	13	137.81	137.00	5	1,785	0.28%
2019/12/20	9	137.39	3	136.33	136.00	6	1,798	0.33%
2019/12/19	1	138.50	6	138.67	138.00	-5	1,812	-0.28%
2019/12/18	0	0.00	8	138.31	139.50	-8	1,876	-0.43%
2019/12/17	11	135.41	9	136.00	136.50	2	1,865	0.11%
2019/12/16	4	135.50	8	137.94	135.00	-4	1,851	-0.22%
2019/12/13	20	135.93	9	137.11	135.50	11	1,815	0.61%
2019/12/12	14	138.61	4	139.00	137.50	10	1,792	0.56%
2019/12/11	4	142.25	0	0.00	143.00	4	1,783	0.22%
2019/12/10	1	141.50	5	142.60	142.50	-4	1,781	-0.22%
2019/12/09	1	142.00	3	142.33	142.00	-2	1,773	-0.11%
2019/12/06	0	0.00	9	141.78	142.00	-9	1,753	-0.51%
2019/12/05	3	139.50	11	139.36	140.00	-8	1,746	-0.46%
2019/12/04	9	135.11	10	135.15	137.00	-1	1,747	-0.06%
2019/12/03	7	138.50	0	0.00	137.00	7	1,748	0.40%
2019/12/02	3	139.67	19	139.34	139.50	-16	1,747	-0.92%
2019/11/29	29	141.40	10	141.85	139.50	19	1,756	1.08%
2019/11/28	3	143.67	16	144.09	145.00	-13	1,775	-0.73%
2019/11/27	0	0.00	10	141.80	142.00	-10	1,848	-0.54%
2019/11/26	8	140.75	7	142.14	139.50	1	1,847	0.05%
2019/11/25	9	141.39	15	140.93	140.50	-6	1,861	-0.32%
2019/11/22	12	140.88	15	141.53	141.50	-3	1,877	-0.16%
2019/11/21	16	138.88	76	138.59	141.00	-60	1,889	-3.18%
2019/11/20	43	137.94	31	139.00	136.00	12	1,877	0.64%
2019/11/19	37	136.91	44	137.06	136.50	-7	1,839	-0.38%
2019/11/18	15	132.00	6	132.25	132.50	9	1,793	0.50%
2019/11/15	77	132.65	14	132.43	131.50	63	1,756	3.59%
2019/11/14	17	137.38	1	137.00	137.50	16	1,728	0.93%
2019/11/13	2	137.25	2	137.50	137.00	0	1,741	0.00%
2019/11/12	1	136.00	1	138.00	137.00	0	1,771	0.00%
2019/11/11	10	137.35	6	137.50	136.50	4	1,788	0.22%
2019/11/08	2	138.50	0	0.00	138.00	2	1,785	0.11%
2019/11/07	59	138.39	46	139.88	138.50	13	1,792	0.73%
2019/11/06	8	140.38	9	140.89	140.50	-1	1,852	-0.05%
2019/11/05	17	140.26	27	141.02	140.00	-10	1,909	-0.52%
2019/11/04	175	140.25	119	141.79	139.50	56	1,895	2.95%	大買/大賣/
2019/11/01	66	142.52	45	142.57	143.00	21	1,839	1.14%
2019/10/31	1	154.00	4	154.25	152.50	-3	1,749	-0.17%
2019/10/30	8	153.56	7	154.07	155.50	1	1,757	0.06%
2019/10/29	13	154.00	2	153.75	152.50	11	1,767	0.62%
2019/10/28	13	155.50	36.1	154.89	158.00	-23.1	1,728	-1.33%
2019/10/25	33	150.48	43.1	149.23	150.50	-10.1	1,694	-0.59%
2019/10/24	6	144.50	10	145.60	145.50	-4	1,712	-0.23%
2019/10/23	8	144.50	2	144.75	143.50	6	1,744	0.34%
2019/10/22	8	147.69	0	0.00	146.00	8	1,762	0.45%
2019/10/21	8	148.44	2	147.50	147.50	6	1,756	0.34%
2019/10/18	1	153.00	5	152.10	151.50	-4	1,753	-0.23%
2019/10/17	9	149.22	2	150.50	150.50	7	1,747	0.40%
2019/10/16	1	152.50	20	151.13	149.00	-19	1,743	-1.09%
2019/10/15	4	147.25	0	0.00	147.00	4	1,733	0.23%
2019/10/14	19	147.39	16	147.91	147.50	3	1,752	0.17%
2019/10/09	4.1	148.64	7	149.43	149.00	-3	1,730	-0.17%
2019/10/08	30	155.30	30	154.43	152.00	0	1,731	0.00%
2019/10/07	1	154.00	3	152.83	153.00	-2	1,748	-0.11%
2019/10/04	6	153.17	4	152.38	152.50	2	1,755	0.11%
2019/10/03	1	153.00	3.1	151.80	153.00	-2.1	1,753	-0.12%
2019/10/02	0	0.00	2	152.50	154.00	-2	1,752	-0.11%
2019/10/01	3	151.00	7.1	150.87	153.00	-4.1	1,748	-0.23%
2019/09/27	13.1	148.61	6	147.67	147.00	7.1	1,732	0.41%
2019/09/26	13	153.61	3	152.50	152.00	10	1,717	0.58%
2019/09/25	14	155.42	11	155.09	153.00	3	1,710	0.18%
2019/09/24	6	160.16	10	159.70	158.50	-4	1,710	-0.23%
2019/09/23	32	159.86	49.1	160.01	161.50	-17.1	1,693	-1.01%
2019/09/20	5.1	153.10	1	153.50	153.00	4.1	1,631	0.25%
2019/09/19	12	155.58	6.1	155.25	155.00	6	1,629	0.37%
2019/09/18	15	152.10	15	152.30	152.50	0	1,611	0.00%
2019/09/17	5.1	149.70	2	149.50	149.50	3.1	1,606	0.19%
2019/09/16	7	151.43	11	149.73	152.00	-4	1,616	-0.25%
2019/09/12	2	152.50	0	0.00	152.00	2	1,620	0.12%
2019/09/11	6	152.67	3	153.17	151.50	3	1,633	0.18%
2019/09/10	2	152.75	5	153.40	151.50	-3	1,634	-0.18%
2019/09/09	7	154.86	2	155.25	154.00	5	1,633	0.31%
2019/09/06	7	156.07	8	156.38	157.00	-1	1,638	-0.06%
2019/09/05	3	155.50	3	154.17	153.50	0	1,660	0.00%
2019/09/04	6	155.42	8	155.50	156.50	-2	1,654	-0.12%
2019/09/03	15	152.50	14	154.86	152.50	1	1,660	0.06%
2019/09/02	37	155.85	35	155.01	158.00	2	1,650	0.12%
2019/08/30	23	152.20	62.1	153.16	152.00	-39.1	1,616	-2.42%
2019/08/29	9	141.50	51	140.78	142.00	-42	1,530	-2.74%
2019/08/28	57	138.96	3	139.00	138.50	54	1,530	3.53%
2019/08/27	0	0.00	12	142.17	141.50	-12	1,524	-0.79%
2019/08/26	22.1	140.57	9	140.50	138.00	13.1	1,527	0.85%
2019/08/23	38	146.42	43	146.27	147.00	-5	1,523	-0.33%
2019/08/22	39	150.53	30	150.83	150.50	9	1,505	0.60%
2019/08/21	3	147.17	3.1	147.69	148.50	-0.1	1,505	-0.01%
2019/08/20	4	149.88	8.1	149.62	149.50	-4.1	1,509	-0.27%
2019/08/19	36	151.19	37.1	151.40	150.00	-1.1	1,508	-0.07%
2019/08/16	41.1	144.11	31	144.95	143.50	10.1	1,483	0.68%
2019/08/15	27	145.43	25	145.84	145.00	2	1,460	0.14%
2019/08/14	10	149.50	11	149.09	148.50	-1	1,427	-0.07%
2019/08/13	15	145.40	28	145.70	146.00	-13	1,421	-0.91%
2019/08/12	23	148.11	67	148.30	148.00	-44	1,431	-3.07%
2019/08/08	54	143.26	60.2	144.73	149.00	-6.2	1,434	-0.43%
2019/08/07	79	139.08	42.1	138.20	139.00	36.9	1,406	2.62%
2019/08/06	8.1	129.19	11	129.36	130.00	-2.9	1,353	-0.22%
2019/08/05	19	134.74	8	134.06	131.00	11	1,344	0.82%
2019/08/02	12.2	140.45	16	140.19	139.50	-3.8	1,346	-0.28%
2019/08/01	10.1	144.55	5	144.00	143.50	5.1	1,332	0.38%
2019/07/31	19.1	146.87	5	147.60	147.00	14.1	1,309	1.08%
2019/07/30	12	153.50	3	154.50	152.50	9	1,279	0.70%
2019/07/29	16	156.13	1.1	158.21	155.00	14.9	1,285	1.16%
2019/07/26	25	160.16	44	159.88	158.50	-19	1,321	-1.44%
2019/07/25	22	159.64	78.1	159.40	159.50	-56.1	1,424	-3.93%
2019/07/24	15	152.50	23	150.93	152.50	-8	1,384	-0.58%
2019/07/23	18	147.67	24.1	149.18	147.50	-6.1	1,351	-0.45%
2019/07/22	4	144.50	1	145.00	145.00	3	1,352	0.22%
2019/07/19	5	142.80	2	143.50	144.00	3	1,362	0.22%
2019/07/18	6	142.75	16	143.13	143.00	-10	1,361	-0.73%
2019/07/17	26.1	143.92	2	142.25	142.50	24.1	1,356	1.78%
2019/07/16	46	151.10	18	150.53	146.50	28	1,350	2.07%
2019/07/15	10	148.75	18	147.92	150.00	-8	1,355	-0.59%
2019/07/12	17	148.03	44.1	148.19	149.50	-27.1	1,357	-1.99%
2019/07/11	61	148.12	40	147.61	145.50	21	1,345	1.56%
2019/07/10	13	143.58	3	143.83	143.50	10	1,317	0.76%
2019/07/09	8	140.44	11	140.50	141.00	-3	1,315	-0.23%
2019/07/08	3	141.00	2	142.00	141.00	1	1,321	0.08%
2019/07/05	1	142.50	0	0.00	141.00	1	1,329	0.08%
2019/07/04	2	144.00	1	144.00	142.00	1	1,345	0.07%
2019/07/03	3	144.17	10	143.75	144.00	-7	1,367	-0.51%
2019/07/02	2	143.25	3	142.83	143.50	-1	1,365	-0.07%
2019/07/01	1	144.00	7	143.64	144.50	-6	1,375	-0.44%
2019/06/28	3	138.83	1	140.50	138.00	2	1,369	0.15%
2019/06/27	10	140.70	7	140.50	140.00	3	1,379	0.22%
2019/06/26	12	138.71	11	137.91	140.00	1	1,384	0.07%
2019/06/25	4	138.63	1	137.50	137.50	3	1,405	0.21%
2019/06/24	11	140.41	6	140.00	139.50	5	1,411	0.35%
2019/06/21	43	141.47	32	142.39	140.00	11	1,425	0.77%
2019/06/20	3	141.00	8	140.75	140.00	-5	1,436	-0.35%
2019/06/19	3	140.17	5.1	140.69	140.00	-2.1	1,469	-0.14%
2019/06/18	13.1	137.99	6	136.50	136.50	7.1	1,547	0.46%
2019/06/17	6	139.75	13	139.77	139.50	-7	1,552	-0.45%
2019/06/14	13	141.62	13	141.15	140.00	0	1,582	0.00%
2019/06/13	50.1	145.43	60	145.86	142.00	-9.9	1,632	-0.61%
2019/06/12	3	139.33	16	139.03	140.00	-13	1,692	-0.77%
2019/06/11	14	136.43	19	136.82	137.00	-5	1,762	-0.28%
2019/06/06	3	133.83	2	134.00	133.00	1	1,820	0.05%
2019/06/05	18	135.39	7	134.14	134.00	11	1,827	0.60%
2019/06/04	2	134.00	3	133.17	134.00	-1	1,840	-0.05%
2019/06/03	16	133.91	18.2	133.62	133.50	-2.2	1,845	-0.12%
2019/05/31	12.1	128.54	9.1	129.88	130.00	3	1,831	0.16%
2019/05/30	12	124.92	11	125.91	127.00	1	1,817	0.06%
2019/05/29	14	124.32	14	123.54	124.50	0	1,825	0.00%
2019/05/28	6	125.92	0	0.00	124.00	6	1,833	0.33%
2019/05/27	13	126.92	13	126.92	127.00	0	1,832	0.00%
2019/05/24	12	125.92	17	126.41	126.00	-5	1,860	-0.27%
2019/05/23	19.2	123.90	3	123.83	122.50	16.2	1,920	0.84%
2019/05/21	6	130.25	6	128.50	131.00	0	1,966	0.00%
2019/05/20	7	130.36	6	131.33	129.00	1	2,057	0.05%
2019/05/17	13.1	129.81	11	131.00	130.00	2.1	2,055	0.10%
2019/05/16	13	133.69	9	134.78	132.50	4	2,050	0.20%
2019/05/15	28	137.16	39.1	135.87	131.50	-11.1	2,050	-0.54%
2019/05/14	13.1	131.82	4	132.38	133.50	9.1	2,091	0.44%
2019/05/13	22	136.77	13	138.73	136.50	9	2,151	0.42%
2019/05/10	18	141.17	8	142.75	140.00	10	2,167	0.46%
2019/05/09	10	143.75	5	141.90	142.00	5	2,160	0.23%
2019/05/08	7	149.71	2	149.75	148.50	5	2,150	0.23%
2019/05/07	4	153.25	1	152.50	152.50	3	2,156	0.14%
2019/05/06	3	153.33	6	153.42	153.00	-3	2,168	-0.14%
2019/05/03	18	160.17	12	160.08	159.00	6	2,161	0.28%
2019/05/02	59	159.27	108.1	158.98	162.00	-49.1	2,118	-2.31%	大賣/
2019/04/30	11	148.77	3	150.83	147.50	8	1,977	0.40%
2019/04/29	7	148.64	9	147.61	149.00	-2	2,018	-0.10%
2019/04/26	9	148.28	9	149.56	148.00	0	2,023	0.00%
2019/04/25	15	150.23	10	149.15	149.00	5	2,039	0.25%
2019/04/24	6	150.25	10	150.70	152.00	-4	2,044	-0.20%
2019/04/23	14	149.21	15	149.10	151.00	-1	2,069	-0.05%
2019/04/22	9	151.50	9	150.72	149.50	0	2,089	0.00%
2019/04/19	7	149.29	15	150.37	150.50	-8	2,096	-0.38%
2019/04/18	3	145.17	13	147.69	147.00	-10	2,090	-0.48%
2019/04/17	3	145.17	7.5	146.13	146.50	-4.5	2,091	-0.21%
2019/04/16	10	143.65	6	143.67	145.50	4	2,091	0.19%
2019/04/15	2	139.00	3	139.83	139.50	-1	2,104	-0.05%
2019/04/12	1	138.50	3.2	139.30	139.00	-2.2	2,108	-0.10%
2019/04/10	11.1	139.50	29	139.95	140.00	-17.9	2,101	-0.85%
2019/04/09	13.1	144.53	4	143.88	143.00	9.1	2,097	0.43%
2019/04/08	10	147.00	9	148.00	146.50	1	2,081	0.05%
2019/04/03	3	148.00	2	147.75	147.50	1	2,070	0.05%
2019/04/02	46.2	147.92	43	149.37	147.50	3.2	2,061	0.16%
2019/04/01	5	148.70	10	148.00	149.00	-5	2,056	-0.24%
2019/03/29	6	147.67	16	148.25	146.50	-10	2,049	-0.49%
2019/03/28	18.1	150.39	8	150.25	147.00	10.1	2,128	0.47%
2019/03/27	13	151.12	10	149.95	151.50	3	2,122	0.14%
2019/03/26	9	151.06	9	151.44	150.50	0	2,153	0.00%
2019/03/25	25	150.16	7	150.64	149.00	18	2,160	0.83%
2019/03/22	13	153.08	13	153.81	155.00	0	2,157	0.00%
2019/03/21	73.1	152.35	57.1	153.31	152.50	16	2,163	0.74%
2019/03/20	8	142.63	17	143.94	145.00	-9	2,120	-0.42%
2019/03/19	12.1	142.86	2	142.25	141.50	10.1	2,133	0.47%
2019/03/18	39	145.29	72	146.76	145.00	-33	2,118	-1.56%
2019/03/15	72.1	145.04	75.7	145.32	143.50	-3.6	2,087	-0.17%
2019/03/14	67.1	138.40	83.1	139.57	144.00	-16	2,006	-0.80%
2019/03/13	46	138.84	66.1	138.28	137.00	-20.1	1,957	-1.03%
2019/03/12	7	132.43	3	132.33	133.00	4	1,919	0.21%
2019/03/11	1	130.00	3	130.17	131.00	-2	1,973	-0.10%
2019/03/08	11	129.68	5	130.00	130.50	6	2,042	0.29%
2019/03/07	1	130.00	3	131.50	130.00	-2	2,059	-0.10%
2019/03/06	3.2	130.84	2	132.00	131.00	1.2	2,084	0.06%
2019/03/05	0.5	132.00	5	130.90	132.00	-4.5	2,106	-0.21%
2019/03/04	3	131.00	4	131.13	131.00	-1	2,131	-0.05%
2019/02/27	11	127.77	12	128.25	128.00	-1	2,115	-0.05%
2019/02/26	12	128.42	10	128.70	129.00	2	2,128	0.09%
2019/02/25	25	127.92	29	128.34	129.00	-4	2,146	-0.19%
2019/02/22	66	128.37	27	128.65	127.00	39	2,140	1.82%
2019/02/21	7	140.14	6	140.17	139.50	1	2,133	0.05%
2019/02/20	21	140.19	17	139.38	138.50	4	2,146	0.19%
2019/02/19	47.1	137.56	87	139.57	140.50	-39.9	2,138	-1.87%
2019/02/18	19	131.92	15	131.50	133.00	4	2,066	0.19%
2019/02/15	6	132.00	6	131.33	132.50	0	2,099	0.00%
2019/02/14	7	129.07	15	129.73	131.00	-8	2,131	-0.38%
2019/02/13	51	130.90	40	131.20	131.00	11	2,122	0.52%
2019/02/12	19	124.74	28	126.54	128.00	-9	2,062	-0.44%
2019/02/11	4	119.75	3	121.67	121.50	1	2,049	0.05%
2019/01/30	8	120.19	6	120.50	120.00	2	2,059	0.10%
2019/01/29	6	121.50	9	122.00	121.50	-3	2,104	-0.14%
2019/01/28	18	124.72	8	125.69	123.00	10	2,152	0.46%
2019/01/25	7	124.57	8	125.00	125.00	-1	2,215	-0.05%
2019/01/24	3	121.67	14	122.54	123.00	-11	2,302	-0.48%
2019/01/23	8	119.31	2	120.25	120.50	6	2,407	0.25%
2019/01/22	5	120.60	4	122.13	119.50	1	2,497	0.04%
2019/01/21	20	123.43	21	124.90	124.00	-1	2,577	-0.04%
2019/01/18	1	120.50	6	120.75	121.50	-5	2,562	-0.20%
2019/01/17	14	120.18	12	120.46	119.00	2	2,633	0.08%
2019/01/16	15	121.60	11	121.32	120.50	4	2,693	0.15%
2019/01/15	26	120.92	27	121.31	122.00	-1	2,724	-0.04%
2019/01/14	3	121.17	8	120.00	118.00	-5	2,714	-0.18%
2019/01/11	4	117.63	4	118.75	117.00	0	2,730	0.00%
2019/01/10	9	117.06	1	115.50	116.00	8	2,887	0.28%
2019/01/09	8	117.63	4	117.75	117.00	4	2,959	0.14%
2019/01/08	13	120.23	9	118.72	118.50	4	3,018	0.13%
2019/01/07	13	118.23	32	120.22	122.50	-19	3,090	-0.61%
2019/01/04	10	113.40	21	113.55	114.00	-11	3,162	-0.35%
2019/01/03	0	0.00	1	116.00	116.50	-1	3,385	-0.03%
2019/01/02	14	117.89	0	0.00	118.00	14	3,465	0.40%
2018/12/28	1	118.00	3	118.83	118.00	-2	3,484	-0.06%
2018/12/27	6	117.83	6	116.50	116.50	0	3,548	0.00%
2018/12/26	5	117.20	7	116.86	115.50	-2	3,619	-0.06%
2018/12/25	2	116.00	3	116.67	116.50	-1	3,651	-0.03%
2018/12/24	16	117.06	8	117.19	117.00	8	3,693	0.22%
2018/12/22	10	114.90	17	112.82	116.50	-7	3,724	-0.19%
2018/12/21	71	117.48	53	117.45	115.00	18	3,753	0.48%
2018/12/20	6	123.42	6	124.08	124.50	0	3,726	0.00%
2018/12/19	28	122.18	27	122.70	123.50	1	3,718	0.03%
2018/12/18	7	123.43	10	124.80	124.50	-3	3,696	-0.08%
2018/12/17	4	125.13	3	124.50	124.00	1	3,700	0.03%
2018/12/14	14	122.57	23	121.02	123.00	-9	3,707	-0.24%
2018/12/13	25.1	116.57	24	116.96	119.00	1.1	3,689	0.03%
2018/12/12	12	118.54	10	119.55	119.00	2	3,668	0.05%
2018/12/11	5	118.60	3	118.00	118.50	2	3,654	0.05%
2018/12/10	19	119.66	14	118.75	119.00	5	3,660	0.14%
2018/12/07	2	122.00	4	123.50	125.00	-2	3,649	-0.05%
2018/12/06	19	121.03	11	122.50	119.00	8	3,683	0.22%
2018/12/05	15	128.23	11	127.00	126.50	4	3,698	0.11%
2018/12/04	63	130.67	62	132.65	133.00	1	3,722	0.03%
2018/12/03	42	127.44	84	129.22	130.50	-42	3,695	-1.14%
2018/11/30	23	121.61	7	123.29	119.00	16	3,633	0.44%
2018/11/29	12	124.58	5	123.80	124.00	7	3,632	0.19%
2018/11/28	6	120.00	9	121.89	122.50	-3	3,613	-0.08%
2018/11/27	9	116.39	19	116.26	118.00	-10	3,589	-0.28%
2018/11/26	4	114.38	7	114.64	114.50	-3	3,563	-0.08%
2018/11/23	11	114.27	8	113.94	112.00	3	3,563	0.08%
2018/11/22	24	117.46	25	115.70	115.00	-1	3,544	-0.03%
2018/11/21	21	113.62	19	113.00	115.00	2	3,536	0.06%
2018/11/20	7	114.14	14.1	114.50	115.50	-7.1	3,525	-0.20%
2018/11/19	10	110.25	16	110.34	111.00	-6	3,502	-0.17%
2018/11/16	9	108.06	7.9	108.58	107.00	1.1	3,482	0.03%
2018/11/15	7	109.36	7.1	109.79	108.00	-0.1	3,478	0.00%
2018/11/14	25.1	110.72	20	111.15	109.00	5.1	3,498	0.15%
2018/11/13	42	111.56	17	111.88	111.50	25	3,513	0.71%
2018/11/12	11	123.45	11	124.41	123.00	0	3,478	0.00%
2018/11/09	22	120.82	19	121.45	122.00	3	3,516	0.09%
2018/11/08	41	126.33	73	128.60	125.00	-32	3,516	-0.91%
2018/11/07	11.1	123.18	15	122.37	123.50	-4	3,469	-0.11%
2018/11/06	16	122.97	12	122.04	119.00	4	3,464	0.12%
2018/11/05	14	123.61	13	124.88	125.00	1	3,431	0.03%
2018/11/02	23	121.52	24.1	122.85	124.00	-1.1	3,452	-0.03%
2018/11/01	20	113.93	23.1	114.59	116.00	-3.1	3,437	-0.09%
2018/10/31	20	107.63	24	110.90	108.50	-4	3,351	-0.12%
2018/10/30	37	101.87	37	101.75	102.00	0	3,278	0.00%
2018/10/29	20.1	103.13	14	103.79	103.50	6.1	3,248	0.19%
2018/10/26	15	114.77	12	113.13	111.00	3	3,284	0.09%
2018/10/25	40	114.96	37	114.92	113.00	3	3,369	0.09%
2018/10/24	37	121.01	35	119.94	122.00	2	3,323	0.06%
2018/10/23	19.1	125.15	19	122.00	120.00	0.1	3,256	0.00%
2018/10/22	7	128.36	10	129.30	131.50	-3	3,214	-0.09%
2018/10/19	63.1	129.29	31	129.11	129.00	32.1	3,238	0.99%
2018/10/18	200.1	130.82	207	131.31	134.00	-6.9	3,254	-0.21%	大買/大賣/
2018/10/17	88	136.34	85	137.48	132.50	3	3,093	0.10%
2018/10/16	128	130.81	160	132.68	130.50	-32	3,037	-1.05%	大買/大賣/
2018/10/15	58	125.94	73.1	127.70	129.00	-15.1	2,976	-0.51%
2018/10/12	86.1	121.26	62	121.11	121.00	24.1	2,915	0.83%
2018/10/11	80	117.82	120	114.66	127.00	-40	2,845	-1.41%	大賣/
2018/10/09	62	117.73	13	117.88	115.50	49	2,639	1.86%
2018/10/08	25	128.62	23	130.43	128.00	2	2,618	0.08%
2018/10/05	46	130.07	71	130.75	132.00	-25	2,676	-0.93%
2018/10/04	83.1	131.06	42	130.71	129.50	41.1	2,640	1.56%
2018/10/03	28	139.89	27	141.43	139.00	1	2,580	0.04%
2018/10/02	16	142.66	11	143.23	144.00	5	2,562	0.20%
2018/10/01	22	146.18	9.1	149.51	146.00	13	2,527	0.51%
2018/09/28	10	148.50	9	149.22	146.50	1	2,503	0.04%
2018/09/27	45	148.19	22	148.95	151.00	23	2,471	0.93%
2018/09/26	2	153.50	2	154.50	154.50	0	2,426	0.00%
2018/09/25	1	158.50	8	158.88	158.00	-7	2,414	-0.29%
2018/09/21	6	153.42	18	155.33	157.00	-12	2,395	-0.50%
2018/09/20	8	153.50	18	152.92	153.50	-10	2,381	-0.42%
2018/09/19	23.1	150.84	12	149.00	149.00	11.1	2,361	0.47%
2018/09/18	12	154.13	15	153.43	154.00	-3	2,332	-0.13%
2018/09/17	5	151.00	7	151.00	151.00	-2	2,305	-0.09%
2018/09/14	1	149.50	10	149.50	149.50	-9	2,304	-0.39%
2018/09/13	0	0.00	1	147.50	147.00	-1	2,287	-0.04%
2018/09/12	7.1	145.23	5	146.00	146.00	2.1	2,274	0.09%
2018/09/11	52	146.46	18	147.53	146.50	34	2,244	1.51%
2018/09/10	35	145.49	28	144.32	144.00	7	2,215	0.32%
2018/09/07	12	152.71	8	154.19	153.50	4	2,184	0.18%
2018/09/06	13	159.27	7	161.29	160.00	6	2,158	0.28%
2018/09/05	10	160.45	4	160.13	159.50	6	2,191	0.27%
2018/09/04	15	165.13	6	166.58	163.00	9	2,197	0.41%
2018/09/03	7	168.36	4	167.25	166.00	3	2,215	0.14%
2018/08/31	7	169.79	4	169.63	169.50	3	2,259	0.13%
2018/08/30	0	0.00	2	171.75	172.50	-2	2,256	-0.09%
2018/08/29	4	172.13	3	172.17	173.00	1	2,283	0.04%
2018/08/28	5	171.40	10	171.85	172.50	-5	2,307	-0.22%
2018/08/27	7	162.29	7	165.43	167.50	0	2,338	0.00%
2018/08/24	12	163.50	2	166.00	163.00	10	2,318	0.43%
2018/08/23	2	171.25	2	171.75	173.50	0	2,312	0.00%
2018/08/22	0	0.00	1	170.50	170.00	-1	2,355	-0.04%
2018/08/21	3	172.33	7	170.29	172.50	-4	2,314	-0.17%
2018/08/20	14	165.86	9	166.44	167.00	5	2,299	0.22%
2018/08/17	2	173.00	2	171.00	172.00	0	2,262	0.00%
2018/08/16	4	176.25	6	173.17	174.00	-2	2,248	-0.09%
2018/08/15	8	172.63	6	172.08	170.00	2	2,206	0.09%
2018/08/14	17	176.74	23	176.74	174.00	-6	2,185	-0.27%
2018/08/13	16	177.63	13	174.92	178.00	3	2,181	0.14%
2018/08/10	51	186.58	39	184.78	184.00	12	2,169	0.55%
2018/08/09	21	186.76	42	183.75	193.50	-21	2,152	-0.98%
2018/08/08	31	192.90	37	192.89	193.50	-6	2,115	-0.28%
2018/08/07	7	186.14	19	186.32	187.00	-12	2,073	-0.58%
2018/08/06	17	189.32	21	189.95	189.50	-4	2,091	-0.19%
2018/08/03	37	191.42	50	186.86	185.00	-13	2,081	-0.62%
2018/08/02	74	190.85	86	192.07	194.00	-12	2,029	-0.59%
2018/08/01	72	185.13	91.1	185.38	189.50	-19.1	1,931	-0.99%
2018/07/31	24	172.96	27	172.41	172.50	-3	1,833	-0.16%
2018/07/30	26	172.08	18	169.25	168.50	8	1,816	0.44%
2018/07/27	7	178.07	6	177.25	178.00	1	1,807	0.06%
2018/07/26	29	178.43	36	179.40	179.00	-7	1,811	-0.39%
2018/07/25	17	176.00	35.2	175.32	176.50	-18.2	1,820	-1.00%
2018/07/24	11	167.82	13	167.81	169.50	-2	1,810	-0.11%
2018/07/23	6	164.17	10	164.85	167.00	-4	1,817	-0.22%
2018/07/20	4	167.88	7	168.21	167.00	-3	1,819	-0.16%
2018/07/19	4	168.75	5	168.10	167.00	-1	1,844	-0.05%
2018/07/18	16	171.97	22	172.45	168.50	-6	1,918	-0.31%
2018/07/17	15	170.57	6	171.83	172.00	9	1,919	0.47%
2018/07/16	21	172.19	30	173.12	172.00	-9	1,911	-0.47%
2018/07/13	34	163.93	49	165.45	169.50	-15	1,874	-0.80%
2018/07/12	20	162.65	17	163.50	163.50	3	1,814	0.17%
2018/07/11	3	161.50	3	163.17	162.00	0	1,788	0.00%
2018/07/10	0	0.00	28	157.45	161.50	-28	1,789	-1.56%
2018/07/09	8	155.25	2	155.25	155.00	6	1,811	0.33%
2018/07/06	6	151.92	6	154.42	153.50	0	1,814	0.00%
2018/07/05	0	0.00	1	152.00	151.50	-1	1,822	-0.05%
2018/07/04	43	154.90	14	154.14	155.50	29	1,836	1.58%
2018/07/03	0	0.00	1	162.50	161.00	-1	1,836	-0.05%
2018/07/02	12	163.75	13	164.00	164.00	-1	1,842	-0.05%
2018/06/29	13	160.58	16	163.63	164.00	-3	1,855	-0.16%
2018/06/28	5	159.70	2	162.50	159.50	3	1,853	0.16%
2018/06/27	0	0.00	8	163.50	161.00	-8	1,885	-0.42%
2018/06/26	4	158.25	3	163.00	164.00	1	1,924	0.05%
2018/06/25	1	159.50	2	160.50	160.00	-1	1,935	-0.05%
2018/06/22	12	163.04	3	163.67	162.50	9	1,960	0.46%
2018/06/21	1	166.00	2	166.50	165.00	-1	2,008	-0.05%
2018/06/20	13	165.92	22	164.95	164.50	-9	2,050	-0.44%
2018/06/19	1	165.50	3	165.67	167.00	-2	2,085	-0.10%
2018/06/15	0	0.00	2	167.25	167.00	-2	2,163	-0.09%
2018/06/14	19	167.74	12	167.71	167.00	7	2,191	0.32%
2018/06/13	20	168.70	31	169.48	169.00	-11	2,200	-0.50%
2018/06/12	46	166.51	38	166.46	166.50	8	2,180	0.37%
2018/06/11	14	162.07	43	163.13	165.50	-29	2,167	-1.34%
2018/06/08	24	161.29	18	160.75	160.00	6	2,152	0.28%
2018/06/07	13	157.35	13	156.23	155.50	0	2,131	0.00%
2018/06/06	35	157.46	19.1	157.20	156.00	15.9	2,160	0.74%
2018/06/05	2	160.75	4	161.38	160.50	-2	2,259	-0.09%
2018/06/04	18	161.22	37	163.05	161.00	-19	2,322	-0.82%
2018/06/01	5	154.90	23	154.22	157.00	-18	2,309	-0.78%
2018/05/31	6	150.42	1	154.50	149.50	5	2,310	0.22%
2018/05/30	8	151.94	6	152.08	154.00	2	2,283	0.09%
2018/05/29	31.1	155.96	15	154.00	154.00	16.1	2,238	0.72%
2018/05/28	18	163.53	17	161.65	161.50	1	2,216	0.05%
2018/05/25	25	162.38	7	162.00	162.00	18	2,219	0.81%
2018/05/24	13	164.04	11	164.45	164.50	2	2,270	0.09%
2018/05/23	1	165.50	4	165.88	165.50	-3	2,329	-0.13%
2018/05/22	1	165.50	10	166.50	165.00	-9	2,401	-0.37%
2018/05/21	6	166.75	12	168.25	168.50	-6	2,447	-0.25%
2018/05/18	5	163.20	2	164.00	162.50	3	2,477	0.12%
2018/05/17	14	167.57	5	166.90	166.00	9	2,495	0.36%
2018/05/16	4	168.13	14	170.96	167.00	-10	2,540	-0.39%
2018/05/15	11	167.05	14	167.18	165.00	-3	2,560	-0.12%
2018/05/14	8	168.75	26	166.92	170.00	-18	2,603	-0.69%
2018/05/11	9	165.33	10	163.70	163.50	-1	2,595	-0.04%
2018/05/10	2	162.25	5.2	162.90	163.50	-3.2	2,609	-0.12%
2018/05/09	8	158.44	20	158.20	158.50	-12	2,619	-0.46%
2018/05/08	10	149.80	4	150.75	151.50	6	2,616	0.23%
2018/05/07	11	151.64	27	153.28	153.50	-16	2,666	-0.60%
2018/05/04	21	152.10	5	152.80	150.00	16	2,658	0.60%
2018/05/03	25	153.86	11	155.95	153.50	14	2,654	0.53%
2018/05/02	6	156.17	28.2	155.56	158.50	-22.2	2,671	-0.83%
2018/04/30	14	150.82	2	151.50	150.00	12	2,632	0.46%
2018/04/27	2	155.00	17	152.65	155.50	-15	2,607	-0.58%
2018/04/26	14.3	154.22	2	154.75	150.00	12.3	2,605	0.47%
2018/04/25	7	155.93	10	158.55	159.00	-3	2,576	-0.12%
2018/04/24	22	148.09	19	149.61	155.00	3	2,577	0.12%
2018/04/23	14	159.00	13	157.81	157.00	1	2,508	0.04%
2018/04/20	5.2	164.19	1	166.00	163.00	4.2	2,501	0.17%
2018/04/19	7	166.29	5	166.50	166.00	2	2,495	0.08%
2018/04/18	4	168.00	14	168.25	169.50	-10	2,587	-0.39%
2018/04/17	20	169.35	12	170.29	168.50	8	2,626	0.30%
2018/04/16	5	173.60	4	172.75	172.50	1	2,701	0.04%
2018/04/13	3	172.67	12	173.88	174.50	-9	2,720	-0.33%
2018/04/12	6	168.83	8	169.88	170.00	-2	2,701	-0.07%
2018/04/11	4	168.50	5	169.70	170.00	-1	2,728	-0.04%
2018/04/10	6	169.17	4	169.50	168.00	2	2,757	0.07%
2018/04/09	3	172.33	10	171.65	172.50	-7	2,789	-0.25%
2018/04/03	13	169.54	6	169.17	170.00	7	2,794	0.25%
2018/04/02	9	170.56	10	170.00	170.50	-1	2,823	-0.04%
2018/03/31	5.1	173.33	5	173.50	169.00	0.1	2,840	0.00%
2018/03/30	45.2	175.83	8	175.38	172.00	37.2	2,838	1.31%
2018/03/29	21	178.33	25	177.82	179.50	-4	2,823	-0.14%
2018/03/28	16	175.53	12	173.46	173.00	4	2,790	0.14%
2018/03/27	8	177.50	9	178.11	176.00	-1	2,785	-0.04%
2018/03/26	12	175.79	14	175.64	174.50	-2	2,770	-0.07%
2018/03/23	17	180.44	11	176.73	179.00	6	2,758	0.22%
2018/03/22	16	180.78	21	179.19	179.00	-5	2,770	-0.18%
2018/03/21	57	180.04	45	179.77	181.50	12	2,734	0.44%
2018/03/20	11	174.09	15	172.83	171.50	-4	2,690	-0.15%
2018/03/19	12	170.17	24	170.79	170.00	-12	2,775	-0.43%
2018/03/16	7	166.57	4	168.25	170.00	3	2,798	0.11%
2018/03/15	6	166.67	11	166.18	166.00	-5	2,806	-0.18%
2018/03/14	4.2	163.36	6	164.83	163.00	-1.8	2,848	-0.06%
2018/03/13	11	164.77	17	165.24	164.50	-6	2,899	-0.21%
2018/03/12	22	164.18	23	164.07	163.00	-1	2,954	-0.03%
2018/03/09	79.2	169.45	44	168.64	162.50	35.2	3,036	1.16%
2018/03/08	28	168.64	55.1	166.12	171.50	-27.1	2,979	-0.91%
2018/03/07	11	159.32	12	158.67	156.00	-1	2,955	-0.03%
2018/03/06	6	156.00	4	155.50	154.50	2	2,983	0.07%
2018/03/05	3	155.50	9	154.44	154.00	-6	3,023	-0.20%
2018/03/02	1	158.00	1	159.00	158.00	0	3,113	0.00%
2018/03/01	4	159.88	10.1	159.26	160.50	-6.1	3,134	-0.19%
2018/02/27	4	159.75	12	159.79	160.00	-8	3,160	-0.25%
2018/02/26	26.1	159.52	3	159.00	158.50	23.1	3,157	0.73%
2018/02/23	21.2	164.55	30	165.65	167.00	-8.8	3,129	-0.28%
2018/02/22	27	163.22	23	162.57	159.00	4	3,092	0.13%
2018/02/21	6	154.00	27	153.37	158.00	-21	3,103	-0.68%
2018/02/12	24	144.56	3	144.00	144.00	21	3,098	0.68%
2018/02/09	8	145.44	10	146.95	153.00	-2	3,074	-0.07%
2018/02/08	33	153.33	20	155.23	152.50	13	3,059	0.42%
2018/02/07	45	166.50	38	161.58	159.00	7	3,044	0.23%
2018/02/06	35	163.64	41	161.65	167.00	-6	3,041	-0.20%
2018/02/05	16	168.97	14	169.75	170.00	2	3,010	0.07%
2018/02/02	26	172.31	29	172.07	174.00	-3	3,014	-0.10%
2018/02/01	12	169.00	9	167.94	167.00	3	3,085	0.10%
2018/01/31	20	164.93	23	166.70	166.00	-3	3,083	-0.10%
2018/01/30	64	171.41	45	167.59	164.00	19	3,085	0.62%
2018/01/29	3	165.00	6	165.33	165.50	-3	3,078	-0.10%
2018/01/26	8	164.13	4	163.63	163.50	4	3,133	0.13%
2018/01/25	11	166.73	13	165.89	167.50	-2	3,158	-0.06%
2018/01/24	3	164.00	7	164.00	163.50	-4	3,202	-0.12%
2018/01/23	5	167.30	14	166.71	167.00	-9	3,308	-0.27%
2018/01/22	15	163.30	7.2	163.28	163.00	7.8	3,306	0.24%
2018/01/19	6	165.83	20	167.33	165.50	-14	3,335	-0.42%
2018/01/18	26	169.42	23	168.87	167.00	3	3,415	0.09%
2018/01/17	14.2	166.83	14	167.07	167.50	0.2	3,428	0.01%
2018/01/16	10	163.25	6	164.08	163.00	4	3,482	0.11%
2018/01/15	10	162.60	9	162.72	163.00	1	3,469	0.03%
2018/01/12	52	164.82	55	161.03	162.00	-3	3,468	-0.09%
2018/01/11	9	160.83	22	161.25	160.50	-13	3,393	-0.38%
2018/01/10	18	154.06	9	152.72	156.50	9	3,362	0.27%
2018/01/09	5	159.40	6	159.17	160.00	-1	3,298	-0.03%
2018/01/08	9	165.78	5	165.00	164.50	4	3,287	0.12%
2018/01/05	13	167.38	13	167.46	165.50	0	3,312	0.00%
2018/01/04	27	166.17	21.2	165.67	165.00	5.8	3,336	0.17%
2018/01/03	8	166.19	15	165.60	166.50	-7	3,391	-0.21%
2018/01/02	7	158.57	5	159.70	159.50	2	3,431	0.06%