漢唐 (2404)-凱基-站前券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
394.5
漲跌
▲4.0
漲幅
+1.02%
成交量
943張
產業
上市其他電子類股
858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

漢唐 (2404)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/03	0.1	397.00	0	394.55	394.50	0.1	2,912	0.00%
2024/05/02	6.6	390.55	7	390.36	390.50	-0.4	2,902	-0.01%
2024/04/30	9.2	398.35	6	400.67	395.00	3.2	2,893	0.11%
2024/04/29	13	405.46	4	406.50	405.50	9	2,869	0.31%
2024/04/26	15	410.03	5.1	410.69	408.00	10	2,860	0.35%
2024/04/25	2	411.75	6.1	410.45	408.00	-4.1	2,850	-0.14%
2024/04/24	16	409.41	8	404.31	412.50	8	2,846	0.28%
2024/04/23	11	401.09	9.5	398.79	401.50	1.5	2,825	0.05%
2024/04/22	7.1	394.29	8.3	395.61	394.50	-1.2	2,809	-0.04%
2024/04/19	16.8	398.71	8.3	398.57	399.50	8.5	2,769	0.31%
2024/04/18	13.2	420.84	15.2	421.46	418.00	-2	2,694	-0.07%
2024/04/17	5.2	429.23	30.3	427.11	432.00	-25.1	2,650	-0.95%
2024/04/16	21	412.19	5	408.99	407.50	16	2,599	0.62%
2024/04/15	2.2	418.22	22.7	417.11	416.00	-20.4	2,570	-0.80%
2024/04/12	18	410.92	17.1	409.52	415.50	0.9	2,540	0.04%
2024/04/11	6	400.17	38.5	397.77	401.50	-32.5	2,506	-1.30%
2024/04/10	138	407.44	14.1	404.59	404.50	123.9	2,509	4.94%	大買/鉅額交易
2024/04/09	7.1	399.52	8	397.75	399.50	-0.9	2,478	-0.04%
2024/04/08	1.3	392.58	5	395.00	394.50	-3.7	2,455	-0.15%
2024/04/03	4	399.39	7	400.50	398.00	-3	2,438	-0.12%
2024/04/02	10.1	399.21	20.1	403.27	406.50	-9.9	2,411	-0.41%
2024/04/01	6.2	389.63	3	389.50	390.00	3.1	2,348	0.13%
2024/03/29	30.1	392.36	148.4	398.60	393.00	-118.3	2,311	-5.12%	大賣/鉅額交易
2024/03/28	24.4	403.99	28.2	405.67	388.50	-3.8	2,155	-0.17%
2024/03/27	36.5	391.88	47.1	400.53	400.00	-10.6	2,033	-0.52%
2024/03/26	33.2	377.34	31.7	377.26	377.50	1.5	1,904	0.08%
2024/03/25	12.2	382.01	1	388.04	380.50	11.2	1,897	0.59%
2024/03/22	12.7	395.17	6	390.29	380.50	6.7	1,902	0.35%
2024/03/21	6.4	411.69	6.1	408.11	409.50	0.2	1,894	0.01%
2024/03/20	64.4	437.08	13.7	431.53	413.00	50.7	1,870	2.71%
2024/03/19	8.6	402.30	41.4	412.37	414.00	-32.8	1,781	-1.84%
2024/03/18	4.2	367.02	13	364.81	376.50	-8.9	1,774	-0.50%
2024/03/15	5.4	356.94	7.3	374.71	342.50	-1.9	1,808	-0.10%
2024/03/14	7.6	402.38	169.9	380.80	378.00	-162.3	1,779	-9.12%	大賣/鉅額交易
2024/03/13	52.8	406.26	7.4	415.47	419.50	45.4	1,743	2.61%
2024/03/12	5.4	391.98	122.4	397.02	398.00	-117	1,706	-6.86%	大賣/鉅額交易
2024/03/11	174.4	383.99	65	368.94	385.50	109.4	1,649	6.63%	大買/鉅額交易
2024/03/08	85.1	378.26	51	373.93	389.50	34.1	1,580	2.16%
2024/03/07	1.1	355.55	5.1	349.76	358.50	-4	1,391	-0.29%
2024/03/06	68.1	320.20	8	324.13	326.00	60.1	1,316	4.57%
2024/03/05	0.1	302.09	1	310.00	309.50	-0.9	1,278	-0.07%
2024/03/04	0	0.00	1	303.00	303.50	-1	1,268	-0.08%
2024/03/01	0	0.00	2.1	300.04	297.00	-2.1	1,252	-0.16%
2024/02/29	2.2	294.01	15	293.07	293.50	-12.8	1,228	-1.04%
2024/02/27	2.2	291.23	5	292.50	295.00	-2.8	1,221	-0.23%
2024/02/26	33	290.97	30	294.15	290.50	3	1,208	0.25%
2024/02/23	0.1	291.50	0	0.00	289.00	0.1	1,202	0.01%
2024/02/22	1.1	285.27	1	290.00	288.00	0.1	1,198	0.01%
2024/02/21	1	286.00	0	286.50	285.00	1	1,194	0.08%
2024/02/20	5.1	285.00	5	285.40	283.00	0.1	1,197	0.01%
2024/02/19	1	281.00	2	281.50	281.00	-1	1,195	-0.08%
2024/02/16	2.1	286.36	0	0.00	282.00	2.1	1,205	0.17%
2024/02/15	0	0.00	6.4	286.39	292.00	-6.4	1,198	-0.53%
2024/02/05	3	280.00	0	278.50	280.00	3	1,182	0.25%
2024/02/02	0.1	274.88	2	276.50	278.00	-1.9	1,192	-0.16%
2024/02/01	2.1	274.81	0	0.00	274.00	2.1	1,199	0.18%
2024/01/31	1	278.00	1	277.00	277.00	0	1,206	0.00%
2024/01/30	0.1	279.75	4	281.00	277.50	-3.9	1,214	-0.32%
2024/01/29	0	0.00	1	276.00	281.00	-1	1,213	-0.08%
2024/01/26	0	0.00	2	273.25	274.50	-2	1,211	-0.17%
2024/01/24	4.1	272.77	2	272.00	271.50	2.1	1,242	0.17%
2024/01/23	0.1	276.98	0	0.00	276.00	0.1	1,248	0.01%
2024/01/22	0.1	279.07	3	278.67	280.00	-2.9	1,270	-0.23%
2024/01/19	17	274.85	2	275.00	275.00	15	1,281	1.17%
2024/01/17	0.1	279.00	2	280.50	275.50	-1.9	1,284	-0.15%
2024/01/16	22	279.00	0	276.11	279.00	22	1,269	1.73%
2024/01/15	0	273.50	0	277.00	277.00	0	1,274	0.00%
2024/01/11	6	272.32	5	272.90	274.50	1	1,299	0.08%
2024/01/10	0	0.00	8	276.06	276.50	-8	1,305	-0.62%
2024/01/09	26	274.00	2.2	275.23	274.00	23.8	1,302	1.83%
2024/01/08	2	269.00	0	0.00	270.00	2	1,298	0.15%
2024/01/05	1	270.00	4.1	272.12	271.00	-3.1	1,321	-0.23%
2024/01/04	4	273.00	3	270.83	273.00	1	1,364	0.07%
2024/01/02	2	265.00	3	265.33	265.50	-1	1,348	-0.07%
2023/12/29	1.1	263.09	2	264.00	264.50	-0.9	1,352	-0.07%
2023/12/28	3	261.83	1	264.00	262.00	2	1,353	0.15%
2023/12/27	5	264.90	1	266.00	263.00	4	1,350	0.30%
2023/12/26	0	0.00	9	267.83	268.00	-9	1,342	-0.67%
2023/12/25	2	268.50	0	0.00	267.00	2	1,336	0.15%
2023/12/22	3	266.67	0	0.00	272.50	3	1,328	0.23%
2023/12/21	0.1	270.00	2	268.00	270.50	-2	1,302	-0.15%
2023/12/20	0.3	269.06	0	0.00	272.00	0.3	1,276	0.02%
2023/12/19	0	267.50	0	0.00	269.50	0	1,250	0.00%
2023/12/18	5	274.50	4	275.88	273.00	1	1,224	0.08%
2023/12/15	22.1	279.81	4	276.50	273.00	18.1	1,197	1.51%
2023/12/14	3	279.50	9.1	280.67	282.50	-6.1	1,190	-0.51%
2023/12/13	6	276.67	11.1	276.01	276.00	-5	1,177	-0.43%
2023/12/12	6	267.58	20.1	265.88	270.00	-14.1	1,144	-1.23%
2023/12/11	0	0.00	3	251.67	254.00	-3	1,119	-0.27%
2023/12/08	0	0.00	1	248.00	249.50	-1	1,132	-0.09%
2023/12/06	0	0.00	1	248.00	250.00	-1	1,208	-0.09%
2023/12/04	8	248.50	2.4	248.92	249.00	5.6	1,256	0.44%
2023/12/01	0	0.00	8.1	247.00	248.00	-8.1	1,269	-0.64%
2023/11/30	1	245.01	0	0.00	244.50	1	1,268	0.08%
2023/11/27	1	246.00	0	0.00	246.50	1	1,260	0.08%
2023/11/24	0	243.50	0	0.00	244.50	0	1,260	0.00%
2023/11/23	0	0.00	1	241.00	243.00	-1	1,265	-0.08%
2023/11/22	1	242.50	0	0.00	242.50	1	1,277	0.08%
2023/11/21	3	244.83	1	245.50	245.50	2	1,275	0.16%
2023/11/20	3	243.00	0	0.00	243.00	3	1,271	0.24%
2023/11/17	0	243.00	1	242.50	242.00	-1	1,274	-0.08%
2023/11/15	1	242.00	0	0.00	242.00	1	1,293	0.08%
2023/11/14	2	246.49	1	243.00	243.00	1	1,295	0.08%
2023/11/13	0	245.50	1	245.50	246.00	-1	1,320	-0.07%
2023/11/10	1	246.00	1	249.00	246.00	0	1,331	0.00%
2023/11/08	0	243.50	1	242.50	243.00	-1	1,347	-0.07%
2023/11/07	0.2	247.83	0	0.00	247.00	0.2	1,355	0.01%
2023/11/06	1	250.00	0	0.00	249.00	1	1,368	0.07%
2023/11/02	0	0.00	4	247.63	249.00	-4	1,395	-0.29%
2023/11/01	3	243.33	6	244.91	245.00	-3	1,432	-0.21%
2023/10/31	0	0.00	0.3	242.50	240.00	-0.3	1,438	-0.02%
2023/10/30	14	244.29	8	243.75	241.00	6	1,449	0.41%
2023/10/27	4	242.00	1.1	242.45	242.00	2.9	1,463	0.20%
2023/10/26	0	0.00	1	238.46	237.00	-1	1,477	-0.07%
2023/10/25	0.2	238.50	0	238.00	236.50	0.2	1,469	0.01%
2023/10/24	1	236.99	1	236.50	238.00	0	1,463	0.00%
2023/10/23	1	237.00	2.1	238.02	237.00	-1.1	1,467	-0.07%
2023/10/20	0.1	235.80	1	239.00	238.50	-1	1,467	-0.06%
2023/10/19	0	235.00	0	0.00	235.00	0	1,470	0.00%
2023/10/18	0	236.00	2.1	235.30	235.00	-2.1	1,474	-0.14%
2023/10/17	0	0.00	1	238.00	238.50	-1	1,475	-0.07%
2023/10/16	1	238.00	1	238.00	239.00	0	1,508	0.00%
2023/10/13	2	237.25	1	242.50	238.00	1	1,514	0.07%
2023/10/12	1.1	238.25	4	237.00	238.50	-2.9	1,501	-0.19%
2023/10/06	1	221.07	0	0.00	221.00	1	1,499	0.07%
2023/10/05	1	226.00	2	222.50	223.00	-1	1,533	-0.07%
2023/10/04	0.1	227.50	0	0.00	226.00	0.1	1,551	0.00%
2023/10/02	0	0.00	0	230.00	231.50	0	1,580	0.00%
2023/09/28	0.1	228.00	0	0.00	227.50	0.1	1,592	0.00%
2023/09/27	1.1	229.00	1	230.00	230.00	0.1	1,605	0.01%
2023/09/26	0	230.50	0	0.00	228.00	0	1,617	0.00%
2023/09/25	0	0.00	1	231.00	230.00	-1	1,617	-0.06%
2023/09/22	1	226.50	0	229.50	229.50	1	1,614	0.06%
2023/09/20	1.1	228.60	1	231.00	230.00	0.1	1,618	0.00%
2023/09/19	1	236.50	4	237.24	234.50	-3	1,620	-0.19%
2023/09/18	1	232.01	1	238.00	232.50	0	1,608	0.00%
2023/09/15	0	0.00	5	238.99	236.50	-5	1,600	-0.31%
2023/09/14	1	235.50	2	236.50	235.50	-1	1,591	-0.06%
2023/09/13	5	229.00	1	225.00	228.00	4	1,559	0.26%
2023/09/12	13	221.62	13.2	221.54	222.00	-0.1	1,613	-0.01%
2023/09/11	0	232.00	0	232.00	233.00	0	1,576	0.00%
2023/09/08	0	0.00	0	230.50	230.00	0	1,581	0.00%
2023/09/07	0	0.00	0	230.63	230.50	0	1,602	0.00%
2023/09/06	0	0.00	0	225.50	225.50	0	1,569	0.00%
2023/09/05	0	0.00	0	223.00	223.00	0	1,554	0.00%
2023/09/04	0	0.00	4	220.50	220.50	-4	1,541	-0.26%
2023/09/01	0	0.00	0	218.50	218.00	0	1,537	0.00%
2023/08/30	1	217.50	0.1	217.75	216.50	0.9	1,538	0.06%
2023/08/28	6	216.26	0	0.00	214.00	6	1,546	0.39%
2023/08/25	1	220.00	0	0.00	220.00	1	1,537	0.07%
2023/08/23	1	220.00	0	0.00	221.00	1	1,542	0.06%
2023/08/22	2	218.52	1	219.00	218.50	1	1,541	0.07%
2023/08/21	1	224.50	0	0.00	222.50	1	1,535	0.07%
2023/08/17	1	230.50	0	229.00	230.50	1	1,520	0.06%
2023/08/16	0	0.00	0	225.00	225.00	0	1,489	0.00%
2023/08/15	0	224.00	0	0.00	223.50	0	1,474	0.00%
2023/08/14	2	223.25	7	223.36	223.50	-5	1,467	-0.34%
2023/08/11	4	223.50	2	228.99	223.50	2	1,452	0.14%
2023/08/10	0	0.00	3	228.98	228.00	-3	1,439	-0.21%
2023/08/09	4	225.00	0	0.00	225.50	4	1,439	0.28%
2023/08/08	0.1	232.50	7	230.50	232.00	-6.9	1,415	-0.49%
2023/08/07	1	234.00	9	230.44	234.00	-8	1,407	-0.57%
2023/08/04	1	220.00	1	223.50	225.50	0	1,365	0.00%
2023/08/02	1	221.00	1	221.50	221.00	0	1,351	0.00%
2023/08/01	8	223.38	11	224.14	222.00	-3	1,331	-0.23%
2023/07/31	19	219.92	13	221.88	220.50	6	1,313	0.46%
2023/07/28	1	215.50	1	216.00	216.00	0	1,295	0.00%
2023/07/27	2	213.75	0	0.00	214.50	2	1,289	0.16%
2023/07/26	3	212.00	1	212.50	212.00	2	1,291	0.15%
2023/07/25	1	210.00	1	210.50	211.00	0	1,294	0.00%
2023/07/21	0	0.00	0.3	214.31	214.00	-0.3	1,299	-0.03%
2023/07/20	1	213.00	0	0.00	213.50	1	1,303	0.08%
2023/07/19	0	0.00	6	211.00	209.50	-6	1,297	-0.46%
2023/07/14	0.1	210.00	4	211.00	210.50	-3.9	1,257	-0.31%
2023/07/13	0	0.00	4	206.63	207.00	-4	1,254	-0.32%
2023/07/12	7.2	219.00	1.4	219.18	219.50	5.7	1,218	0.47%
2023/07/11	2	222.25	3.2	222.23	221.50	-1.2	1,191	-0.10%
2023/07/10	2	226.00	0	0.00	225.00	2	1,188	0.17%
2023/07/07	0.1	223.50	0	0.00	223.50	0.1	1,167	0.00%
2023/07/06	1	224.00	1	225.00	225.50	0	1,163	0.00%
2023/07/05	1	225.00	1	226.49	225.00	0	1,156	0.00%
2023/07/04	0.1	223.50	0	0.00	223.00	0.1	1,141	0.00%
2023/06/30	0.1	218.00	0	0.00	218.00	0.1	1,139	0.01%
2023/06/28	1	219.00	3	220.50	220.00	-2	1,180	-0.17%
2023/06/27	0.1	220.00	1	219.00	218.50	-1	1,226	-0.08%
2023/06/21	1	214.00	0	0.00	217.50	1	1,335	0.07%
2023/06/20	7	215.00	0	0.00	213.50	7	1,329	0.53%
2023/06/19	2	218.00	0	0.00	217.50	2	1,317	0.15%
2023/06/16	19	221.74	10	221.90	220.00	9	1,323	0.68%
2023/06/14	1	235.00	5	237.60	236.50	-4	1,301	-0.31%
2023/06/13	7	232.07	16	233.28	233.00	-9	1,291	-0.70%
2023/06/12	0	0.00	0	228.00	229.50	0	1,263	0.00%
2023/06/06	0	221.50	1	221.00	221.00	-1	1,285	-0.08%
2023/06/05	1	223.02	0	0.00	223.50	1	1,285	0.08%
2023/06/02	1	225.02	0	0.00	224.50	1	1,286	0.08%
2023/06/01	1	228.50	0	0.00	229.00	1	1,278	0.08%
2023/05/31	0	0.00	9	229.00	229.00	-9	1,289	-0.70%
2023/05/30	2	227.50	0	228.00	227.50	2	1,285	0.15%
2023/05/29	0	0.00	41	225.18	227.50	-41	1,294	-3.17%
2023/05/26	4.2	224.76	0	0.00	224.50	4.2	1,282	0.33%
2023/05/25	0	0.00	0.1	226.50	226.50	-0.1	1,290	-0.01%
2023/05/24	0	0.00	2	222.99	223.00	-2	1,287	-0.16%
2023/05/23	0	0.00	1	223.98	224.50	-1	1,297	-0.08%
2023/05/19	0.1	219.50	0	0.00	219.00	0.1	1,304	0.01%
2023/05/17	1	218.50	5	219.10	221.00	-4	1,319	-0.30%
2023/05/15	40	228.05	3	228.00	224.00	37	1,342	2.76%
2023/05/11	1	225.00	0	226.00	225.00	1	1,334	0.07%
2023/05/10	0	0.00	2	226.25	226.50	-2	1,335	-0.15%
2023/05/09	1	223.50	1.2	223.93	224.00	-0.2	1,333	-0.01%
2023/05/05	0	0.00	0	223.50	223.50	0	1,335	0.00%
2023/05/04	3	219.00	2	220.50	220.00	1	1,332	0.07%
2023/05/03	0	0.00	1	217.50	217.50	-1	1,342	-0.07%
2023/05/02	0	0.00	1.1	216.98	217.50	-1.1	1,360	-0.08%
2023/04/28	1.1	216.05	1	216.00	216.50	0.1	1,385	0.01%
2023/04/26	1	209.00	0	0.00	215.00	1	1,368	0.07%
2023/04/25	2	212.75	1.1	212.91	212.50	0.9	1,367	0.06%
2023/04/21	0	0.00	8	213.38	212.00	-8	1,416	-0.56%
2023/04/20	0	0.00	4	212.13	210.00	-4	1,397	-0.29%
2023/04/19	3	212.00	2	212.49	211.50	1	1,406	0.07%
2023/04/18	7	210.50	2	211.50	210.00	5	1,395	0.36%
2023/04/17	12	212.67	1	213.00	212.50	11	1,382	0.80%
2023/04/14	0	0.00	3	217.50	216.50	-3	1,364	-0.22%
2023/04/13	6	216.08	7	216.79	216.50	-1	1,352	-0.07%
2023/04/11	1	212.50	1	214.00	211.00	0	1,327	0.00%
2023/04/10	0	0.00	0.1	213.00	212.50	-0.1	1,320	0.00%
2023/04/07	0	0.00	0.2	211.24	210.50	-0.2	1,310	-0.01%
2023/04/06	2	209.25	3	210.67	210.00	-1	1,310	-0.08%
2023/03/31	6	212.25	2	212.00	211.50	4	1,308	0.31%
2023/03/30	5	210.30	1	210.00	210.50	4	1,303	0.31%
2023/03/29	1.1	206.07	2	208.00	207.00	-1	1,291	-0.07%
2023/03/28	4	206.25	3	208.83	204.50	1	1,274	0.08%
2023/03/27	3.1	206.85	5	210.00	209.00	-2	1,234	-0.16%
2023/03/24	6.2	214.50	1	214.50	214.50	5.2	1,143	0.45%
2023/03/23	1	239.00	1	238.00	238.00	0	1,106	0.00%
2023/03/22	8	238.56	1	238.50	238.50	7	1,101	0.64%
2023/03/21	3	237.83	7.1	239.13	239.00	-4.1	1,118	-0.36%
2023/03/20	6	234.83	1	235.50	236.50	5	1,104	0.45%
2023/03/17	0	0.00	1	226.50	228.00	-1	1,073	-0.09%
2023/03/16	0.2	220.67	0	0.00	221.00	0.2	1,034	0.01%
2023/03/14	63	226.04	1	224.00	224.00	62	1,031	6.01%
2023/03/13	1	228.00	0	0.00	229.00	1	1,029	0.10%
2023/03/10	0.2	228.50	0	0.00	228.50	0.2	1,016	0.02%
2023/03/09	0.1	232.50	0.1	233.00	234.50	0.1	1,009	0.00%
2023/03/07	0	0.00	3.1	233.19	235.00	-3.1	1,002	-0.30%
2023/03/06	1	233.50	1	232.50	233.00	0	998	0.00%
2023/03/03	5.1	230.11	0.1	229.04	229.50	5	991	0.50%
2023/03/02	1	229.00	1	230.00	230.00	0	981	0.00%
2023/03/01	1	228.50	3	229.33	229.50	-2	978	-0.20%
2023/02/24	1.1	225.02	2	225.25	225.50	-1	967	-0.10%
2023/02/23	2.1	225.48	1	225.00	225.00	1.1	965	0.11%
2023/02/22	1	221.50	1.2	222.07	223.50	-0.2	956	-0.02%
2023/02/21	1	221.00	3	222.33	223.00	-2	949	-0.21%
2023/02/17	0	0.00	0.1	216.00	218.00	-0.1	957	-0.01%
2023/02/16	4	218.00	2	219.50	219.50	2	962	0.21%
2023/02/15	0.1	215.00	1	216.00	216.00	-1	977	-0.10%
2023/02/14	1.1	219.95	3	219.16	220.00	-2	963	-0.20%
2023/02/13	3	215.17	1	217.50	218.00	2	945	0.21%
2023/02/10	3	210.33	3.1	209.70	210.50	-0.1	918	-0.01%
2023/02/09	0	214.50	0	214.50	214.50	0	902	0.00%
2023/02/08	1	215.00	2.1	214.76	214.50	-1.1	897	-0.12%
2023/02/07	1.1	211.52	1	212.50	212.50	0.1	886	0.01%
2023/02/06	1.1	211.00	1	211.00	211.00	0.1	874	0.01%
2023/02/03	2.1	208.24	2	208.51	208.00	0	863	0.00%
2023/02/02	0.1	210.00	1.1	208.18	210.50	-1.1	855	-0.12%
2023/02/01	1	208.50	1	208.96	210.50	0	834	-0.01%
2023/01/31	2	204.00	2	205.00	206.00	0	807	0.00%
2023/01/30	0	0.00	4	202.25	204.50	-4	786	-0.51%
2023/01/17	0	0.00	4.1	196.71	197.50	-4.1	756	-0.55%
2023/01/13	3	196.67	0.1	199.50	195.50	2.9	748	0.39%
2023/01/12	44	199.67	50.3	198.91	199.00	-6.3	757	-0.83%
2023/01/11	10	196.80	3	196.33	197.00	7	728	0.96%
2023/01/10	0	0.00	7	188.14	188.00	-7	671	-1.04%
2023/01/09	6	189.00	22.1	187.59	189.00	-16.1	672	-2.39%
2023/01/05	0	0.00	11	183.86	182.50	-11	667	-1.65%
2023/01/03	1	183.50	1	183.50	184.00	0	682	0.00%
2022/12/30	2	179.25	1	182.50	183.00	1	681	0.15%
2022/12/28	0.1	178.00	0	0.00	177.50	0.1	668	0.01%
2022/12/27	1	182.00	2	181.25	180.50	-1	664	-0.15%
2022/12/26	1	179.00	20	180.00	181.00	-19	663	-2.86%
2022/12/23	0.1	184.00	0	0.00	182.00	0.1	669	0.01%
2022/12/22	1	186.00	1	186.50	186.50	0	665	0.00%
2022/12/21	0.2	185.00	0	0.00	185.00	0.2	664	0.03%
2022/12/20	1	188.00	1	189.00	184.00	0	658	0.00%
2022/12/19	2	188.75	2.5	188.15	188.00	-0.5	651	-0.07%
2022/12/14	1	179.50	6	182.00	182.00	-5	627	-0.80%
2022/12/13	5.3	182.33	6	180.92	179.00	-0.8	630	-0.12%
2022/12/12	0	0.00	3.1	186.54	189.00	-3.1	606	-0.50%
2022/12/09	1.2	189.94	21	189.19	188.50	-19.8	620	-3.19%
2022/12/08	2	188.00	0	0.00	189.50	2	633	0.32%
2022/12/07	2.2	188.41	3	189.50	187.00	-0.8	726	-0.11%
2022/12/06	3	187.00	4.3	186.80	186.50	-1.3	730	-0.18%
2022/12/05	0	186.50	2	185.50	187.00	-2	718	-0.28%
2022/12/02	0	0.00	1	181.50	181.50	-1	701	-0.14%
2022/12/01	2.1	179.74	24	179.67	180.00	-21.9	694	-3.15%
2022/11/30	1	176.50	1	178.50	179.00	0	681	0.00%
2022/11/28	0	0.00	20	173.00	176.00	-20	667	-3.00%
2022/11/25	0.1	174.50	1	174.50	174.50	-0.9	663	-0.14%
2022/11/23	0	175.00	0	0.00	175.00	0	651	0.01%
2022/11/22	0	0.00	1	175.00	175.50	-1	647	-0.15%
2022/11/21	1	172.50	0	0.00	173.50	1	641	0.16%
2022/11/18	1	175.00	12	172.63	172.50	-11	635	-1.73%
2022/11/17	2	173.75	3.4	173.37	175.00	-1.4	627	-0.22%
2022/11/16	1	175.00	10	174.10	173.50	-9	623	-1.44%
2022/11/15	1.3	171.12	3.1	172.32	172.00	-1.8	603	-0.29%
2022/11/14	1	167.00	7.1	166.00	167.00	-6.1	581	-1.04%
2022/11/11	7	167.64	6	166.17	162.00	1	569	0.18%
2022/11/10	0	0.00	2	155.25	158.00	-2	544	-0.37%
2022/11/09	0	0.00	2	154.25	155.00	-2	542	-0.37%
2022/11/08	0.7	152.00	0	0.00	151.00	0.7	543	0.12%
2022/11/07	1.4	152.07	0	0.00	151.50	1.4	551	0.25%
2022/10/31	1.1	143.55	0	0.00	145.00	1.1	560	0.20%
2022/10/27	0	143.50	1	144.00	144.00	-1	563	-0.17%
2022/10/25	8	140.38	0	0.00	140.00	8	562	1.42%
2022/10/24	10	142.00	0	0.00	142.00	10	558	1.79%
2022/10/17	0.1	140.00	1	141.50	143.00	-1	538	-0.18%
2022/10/13	0.1	144.00	0	0.00	140.00	0.1	556	0.01%
2022/10/12	2	145.00	0	0.00	146.50	2	564	0.36%
2022/10/11	1	144.00	0	0.00	144.00	1	573	0.17%
2022/10/07	0	0.00	1	153.50	154.00	-1	567	-0.18%
2022/09/30	0	0.00	2	147.00	150.00	-2	586	-0.34%
2022/09/29	2	150.00	0	0.00	148.50	2	580	0.34%
2022/09/28	0.1	150.00	0	0.00	148.00	0.1	585	0.02%
2022/09/27	2	158.50	0	0.00	158.50	2	583	0.35%
2022/09/26	1.1	159.09	11	158.05	158.00	-9.9	590	-1.68%
2022/09/22	1	165.00	0	0.00	165.50	1	603	0.17%
2022/09/21	0	164.50	1	164.00	163.00	-1	608	-0.16%
2022/09/20	2	167.50	1	164.00	163.50	1	635	0.16%
2022/09/19	0	0.00	1	169.00	166.50	-1	643	-0.16%
2022/09/16	2	168.51	4	173.13	167.50	-2	646	-0.31%
2022/09/15	9	178.28	1.1	179.90	175.50	8	634	1.25%
2022/09/14	31	178.10	21	178.93	181.50	10	618	1.62%
2022/09/13	11	172.18	6	174.00	177.00	5	522	0.96%
2022/09/12	0.2	161.00	0	0.00	161.00	0.2	503	0.04%
2022/09/08	0.1	158.00	0	0.00	158.00	0.1	504	0.02%
2022/09/01	0	157.00	0	0.00	156.00	0	593	0.00%
2022/08/31	1	158.50	1	158.50	158.50	0	595	0.00%
2022/08/29	0	158.50	0	0.00	157.50	0	600	0.00%
2022/08/26	0	0.00	0	161.50	161.50	0	597	-0.01%
2022/08/25	0	160.00	0	0.00	160.00	0	597	0.00%
2022/08/23	0.1	158.00	0	0.00	157.00	0.1	600	0.01%
2022/08/16	0	0.00	0	162.00	161.00	0	597	-0.01%
2022/08/12	1	159.50	1.1	162.36	162.50	-0.1	594	-0.01%
2022/08/10	1	153.00	1	153.50	153.50	0	579	0.00%
2022/08/02	1	150.00	0	0.00	149.50	1	586	0.17%
2022/08/01	0	0.00	0.1	153.00	153.00	-0.1	585	-0.02%
2022/07/29	0	0.00	1.2	152.88	153.00	-1.2	585	-0.20%
2022/07/28	1	152.00	0	0.00	151.50	1	590	0.17%
2022/07/26	0	151.50	0	0.00	149.00	0	586	0.00%
2022/07/25	2	152.50	2.1	152.91	153.00	-0.1	583	-0.02%
2022/07/22	1	152.50	2.1	150.98	151.00	-1.1	582	-0.19%
2022/07/21	0	0.00	12	145.67	148.50	-12	573	-2.09%
2022/07/20	12	145.50	2	144.50	145.00	10	575	1.74%
2022/07/19	1	143.50	1	142.00	143.00	0	574	0.00%
2022/07/18	0	0.00	1	143.50	143.00	-1	575	-0.17%
2022/07/15	11	140.00	0	0.00	140.00	11	576	1.91%
2022/07/14	1	141.00	1	139.50	139.50	0	590	0.00%
2022/07/13	1	139.00	5	138.50	138.50	-4	590	-0.68%
2022/07/11	0	0.00	1	140.00	140.50	-1	590	-0.17%
2022/07/08	6	138.83	1	140.00	140.00	5	591	0.85%
2022/07/07	1.1	131.82	0	0.00	135.50	1.1	584	0.19%
2022/07/06	0	133.50	2	132.50	131.50	-2	583	-0.34%
2022/07/05	0.1	138.00	0	0.00	137.00	0.1	579	0.01%
2022/07/04	2.1	139.24	0.8	138.50	137.50	1.3	578	0.23%
2022/07/01	0.1	142.00	3	141.83	142.00	-2.9	584	-0.50%
2022/06/30	1.1	144.57	0	0.00	147.50	1.1	584	0.19%
2022/06/29	0.3	152.75	1	151.50	151.00	-0.7	575	-0.13%
2022/06/28	10	156.95	1	158.50	156.50	9	574	1.57%
2022/06/27	3	170.00	0	0.00	169.50	3	548	0.55%
2022/06/24	0.1	170.50	0	0.00	169.00	0.1	545	0.02%
2022/06/23	1.1	169.89	1	171.00	170.50	0.1	547	0.02%
2022/06/17	1	180.50	0	0.00	182.00	1	559	0.18%
2022/06/16	0	0.00	1	184.50	183.00	-1	567	-0.18%
2022/06/15	2	191.00	3	186.67	186.00	-1	595	-0.17%
2022/06/14	1	184.50	0	0.00	184.50	1	572	0.17%
2022/06/13	2	185.50	4	182.63	185.00	-2	575	-0.35%
2022/06/10	6	180.08	0	0.00	181.00	6	567	1.06%
2022/06/09	1	180.00	1	180.50	179.00	0	571	0.00%
2022/06/08	3	180.50	0	0.00	182.00	3	594	0.51%
2022/05/25	0	0.00	4	176.50	177.50	-4	655	-0.61%
2022/05/23	4	177.50	4	179.50	180.00	0	667	0.00%
2022/05/20	0	0.00	1	175.50	176.00	-1	676	-0.15%
2022/05/19	1	174.00	0	0.00	175.00	1	681	0.15%
2022/05/16	0	0.00	1	172.00	174.50	-1	690	-0.14%
2022/05/13	0	173.50	0	0.00	174.50	0	689	0.00%
2022/05/12	0	0.00	4	173.88	171.50	-4	690	-0.58%
2022/05/11	4	176.50	0	0.00	175.50	4	687	0.58%
2022/05/09	1	176.50	0	0.00	177.00	1	686	0.15%
2022/05/05	1	181.50	1	181.50	181.00	0	691	0.00%
2022/04/27	0	0.00	1	175.00	176.00	-1	708	-0.14%
2022/04/25	0.1	179.50	0	0.00	179.50	0.1	700	0.01%
2022/04/22	0	0.00	0.1	185.60	185.00	-0.1	690	-0.01%
2022/04/21	0	0.00	0	183.50	186.50	0	685	-0.01%
2022/04/20	1	182.00	0	0.00	178.50	1	681	0.15%
2022/04/19	2	177.50	0	0.00	176.50	2	667	0.30%
2022/04/15	0.1	178.00	0	0.00	178.00	0.1	668	0.01%
2022/04/14	0	0.00	1	179.50	179.50	-1	676	-0.15%
2022/04/12	2	179.00	3	179.17	178.50	-1	724	-0.14%
2022/04/08	1	183.00	1	184.00	185.50	0	757	0.00%
2022/04/07	1	186.00	1	183.51	183.50	0	777	0.00%
2022/03/30	0	0.00	1	197.00	197.00	-1	772	-0.13%
2022/03/28	2	197.50	1	199.00	200.00	1	817	0.12%
2022/03/25	0	199.12	1	200.50	199.50	-1	836	-0.12%
2022/03/22	0	194.00	0	0.00	195.00	0	893	0.00%
2022/03/21	1	194.00	1	192.50	194.50	0	890	0.00%
2022/03/15	0	0.00	1.1	185.09	187.50	-1.1	850	-0.13%
2022/03/14	6	189.83	11.3	190.25	189.00	-5.3	855	-0.62%
2022/03/11	0	0.00	1.2	189.83	189.00	-1.2	860	-0.14%
2022/03/10	0	0.00	0.2	185.50	186.00	-0.2	851	-0.02%
2022/03/09	22	179.00	20	182.50	184.00	2	843	0.24%
2022/03/08	1	172.00	0.1	173.00	173.00	0.9	817	0.11%
2022/03/04	0	0.00	0.1	177.50	177.50	-0.1	813	-0.01%
2022/03/03	2	177.50	0	0.00	177.00	2	816	0.24%
2022/03/02	0	0.00	0.1	176.50	176.50	-0.1	820	-0.01%
2022/02/25	0	0.00	3	174.00	176.00	-3	847	-0.35%
2022/02/24	0.1	174.97	0.1	175.00	173.00	0	850	0.00%
2022/02/23	0	0.00	4	176.00	176.00	-4	842	-0.47%
2022/02/22	0.2	176.00	0	0.00	175.00	0.2	841	0.02%
2022/02/18	1	180.50	0	0.00	179.50	1	842	0.12%
2022/02/17	2	180.00	1.2	180.00	180.00	0.9	847	0.10%
2022/02/16	5	177.51	0	0.00	178.50	5	848	0.59%
2022/02/14	0.1	179.00	0	178.50	178.00	0.1	885	0.01%
2022/02/10	1	180.00	0	0.00	180.00	1	896	0.11%
2022/02/07	2	175.75	0	0.00	176.00	2	895	0.22%
2022/01/26	0	0.00	3	174.50	174.50	-3	894	-0.34%
2022/01/25	1	174.50	0	0.00	174.50	1	896	0.11%
2022/01/24	2.1	173.81	0	0.00	177.00	2.1	895	0.23%
2022/01/21	0	0.00	26	179.08	177.00	-26	889	-2.92%
2022/01/19	0.1	182.50	0	0.00	182.00	0.1	876	0.01%
2022/01/17	1	183.50	0	0.00	184.50	1	868	0.12%
2022/01/14	1	185.00	1	187.00	183.50	0	871	0.00%
2022/01/13	1	185.50	1	187.00	186.00	0	879	0.00%
2022/01/12	3	182.50	2	182.25	184.50	1	877	0.11%
2022/01/11	0	0.00	2	182.50	182.00	-2	875	-0.23%
2022/01/10	0	0.00	20	182.85	183.50	-20	876	-2.28%
2022/01/07	1	186.00	1	187.50	186.00	0	875	0.00%
2022/01/06	1	189.01	61.1	188.50	188.50	-60	865	-6.93%
2022/01/05	0	0.00	12	185.79	184.50	-12	843	-1.42%
2022/01/04	48	184.28	8	184.13	186.00	40	834	4.79%
2021/12/30	2	182.25	0	0.00	181.50	2	796	0.25%
2021/12/29	2	177.50	3	178.67	179.00	-1	771	-0.13%
2021/12/28	5.1	177.01	0	0.00	177.00	5.1	765	0.67%
2021/12/27	5	177.00	0	0.00	177.00	5	760	0.66%
2021/12/24	5	178.00	0.1	179.00	178.00	5	764	0.65%
2021/12/23	6	174.42	0	0.00	174.50	6	755	0.79%
2021/12/22	7	171.29	0	0.00	171.50	7	724	0.97%
2021/12/21	5	171.00	0	0.00	170.00	5	700	0.71%
2021/12/20	5	171.00	2	169.50	171.50	3	682	0.44%
2021/12/17	2.1	170.05	0	0.00	171.00	2.1	661	0.32%
2021/12/16	0.1	172.00	0	0.00	171.00	0.1	653	0.02%
2021/12/13	0	0.00	2	171.76	174.50	-2	646	-0.31%
2021/12/10	1	171.50	0	0.00	172.50	1	647	0.15%
2021/12/08	6	173.17	0	0.00	173.00	6	628	0.95%
2021/12/07	4.2	172.30	0	0.00	174.50	4.2	613	0.68%
2021/12/06	2.4	173.59	0	0.00	173.50	2.4	601	0.39%
2021/12/03	1	176.50	0	0.00	177.00	1	593	0.17%
2021/12/02	13	179.54	4	180.00	179.00	9	585	1.54%
2021/12/01	5	179.00	0	0.00	179.00	5	585	0.85%
2021/11/30	12	179.42	0	0.00	178.50	12	590	2.03%
2021/11/29	10.1	175.02	0	0.00	177.50	10.1	587	1.72%
2021/11/26	17.1	177.51	0	0.00	177.50	17.1	587	2.91%
2021/11/25	0.1	179.94	0	0.00	178.50	0.1	587	0.01%
2021/11/24	20.1	181.26	0	0.00	180.00	20.1	580	3.46%
2021/11/23	1	187.00	0	0.00	186.00	1	563	0.18%
2021/11/19	7	189.07	0	0.00	190.00	7	572	1.22%
2021/11/17	0	0.00	1.8	193.39	192.00	-1.8	573	-0.31%
2021/11/16	7	189.86	6.2	190.09	190.50	0.8	571	0.15%
2021/11/15	1	186.50	0	0.00	187.00	1	574	0.17%
2021/11/12	2	187.75	2	187.02	186.50	0	590	-0.01%
2021/11/11	3	190.33	54	189.04	190.00	-51	588	-8.66%
2021/11/10	2.2	186.00	2	185.50	185.00	0.2	579	0.03%
2021/11/08	1	185.00	0.3	185.10	185.00	0.8	597	0.13%
2021/11/05	0	0.00	1	184.00	184.50	-1	649	-0.15%
2021/11/04	4	185.50	1	187.00	185.00	3	668	0.45%
2021/11/02	0	182.00	1.1	182.45	182.00	-1.1	672	-0.16%
2021/10/27	0	0.00	1	185.00	185.00	-1	715	-0.14%
2021/10/25	0	0.00	3	183.83	182.50	-3	740	-0.41%
2021/10/22	0	0.00	2	184.50	184.00	-2	748	-0.27%
2021/10/21	0	0.00	10	183.80	182.00	-10	752	-1.33%
2021/10/20	0	0.00	1	182.50	184.00	-1	744	-0.13%
2021/10/19	0	0.00	1	180.00	181.00	-1	746	-0.13%
2021/10/15	3	179.33	0	179.50	180.00	3	760	0.39%
2021/10/13	0	0.00	1.1	176.57	177.00	-1.1	777	-0.14%
2021/10/12	0	0.00	2.3	179.48	182.00	-2.3	775	-0.30%
2021/10/06	0	0.00	1	173.00	173.00	-1	832	-0.12%
2021/10/05	10	173.00	0	0.00	173.00	10	838	1.19%
2021/10/04	0	0.00	1	172.00	171.50	-1	847	-0.12%
2021/09/30	2	177.00	2	175.00	177.00	0	850	0.00%
2021/09/29	0	0.00	4	172.25	172.00	-4	850	-0.47%
2021/09/27	0.1	173.50	3	171.67	171.50	-2.9	866	-0.33%
2021/09/24	7	175.36	6	173.00	174.50	1	868	0.12%
2021/09/23	2.4	175.61	2	172.50	172.00	0.4	857	0.05%
2021/09/22	1.1	180.09	2	182.00	178.00	-0.9	839	-0.11%
2021/09/17	0	0.00	2	184.75	184.50	-2	824	-0.24%
2021/09/15	10	183.00	0	0.00	182.50	10	838	1.19%
2021/09/14	11	185.95	2	186.25	185.50	9	849	1.06%
2021/09/13	5	184.90	0	0.00	185.50	5	889	0.56%
2021/09/09	1	184.50	0.1	184.00	183.50	0.9	957	0.09%
2021/09/08	20.4	184.52	0	0.00	182.50	20.4	1,018	2.00%
2021/09/07	0.2	190.00	0	0.00	186.50	0.2	1,050	0.02%
2021/09/06	1.1	189.18	1	190.50	188.00	0.1	1,100	0.01%
2021/09/03	1.2	191.20	0	0.00	192.00	1.2	1,118	0.10%
2021/09/02	0.1	197.00	0	0.00	194.00	0.1	1,129	0.00%
2021/09/01	0	0.00	0.2	197.00	197.00	-0.2	1,138	-0.02%
2021/08/31	1	197.00	1	197.00	199.00	0	1,150	0.00%
2021/08/26	0	0.00	32.1	196.13	195.00	-32.1	1,194	-2.69%
2021/08/24	1.1	191.77	0	0.00	189.50	1.1	1,215	0.09%
2021/08/23	3	192.50	22	190.82	191.00	-19	1,218	-1.56%
2021/08/20	22.2	186.01	0.7	184.00	188.50	21.5	1,219	1.76%
2021/08/19	1	187.98	1	188.50	186.00	0	1,220	0.00%
2021/08/18	24	190.06	2.3	186.10	192.50	21.7	1,219	1.78%
2021/08/17	10	191.00	0	0.00	191.50	10	1,206	0.83%
2021/08/13	0.1	199.50	50	199.60	197.50	-49.9	1,189	-4.20%
2021/08/11	19	204.08	26.1	202.18	206.00	-7.1	1,170	-0.60%
2021/08/10	3	196.00	5	197.60	197.50	-2	1,137	-0.18%
2021/08/09	10	191.00	2	192.50	191.00	8	1,154	0.69%
2021/08/06	10	191.00	0	0.00	191.50	10	1,173	0.85%
2021/08/05	10	192.00	0	0.00	192.50	10	1,197	0.84%
2021/08/04	21	194.48	0	0.00	194.50	21	1,251	1.68%
2021/08/03	0	0.00	5	195.50	197.00	-5	1,273	-0.39%
2021/08/02	31.2	193.92	1	192.50	192.00	30.2	1,270	2.37%
2021/07/30	42.2	196.48	0	0.00	195.50	42.2	1,267	3.33%
2021/07/29	21.1	198.51	0	0.00	198.50	21.1	1,265	1.67%
2021/07/28	10.1	200.01	0	0.00	199.50	10.1	1,283	0.78%
2021/07/26	10.1	200.01	2	201.00	200.50	8.1	1,354	0.60%
2021/07/23	1	202.00	1	200.50	201.00	0	1,362	0.00%
2021/07/22	0	202.50	3	200.50	201.00	-3	1,361	-0.22%
2021/07/21	0.2	201.80	0	203.00	202.00	0.2	1,367	0.01%
2021/07/20	2.2	204.05	1	203.00	202.50	1.2	1,380	0.09%
2021/07/19	0.2	207.19	0	0.00	206.00	0.2	1,392	0.01%
2021/07/16	0	210.00	3.1	208.88	208.50	-3.1	1,431	-0.22%
2021/07/15	3	210.33	26	209.98	211.00	-23	1,458	-1.58%
2021/07/14	28	206.77	0	0.00	207.00	28	1,453	1.93%
2021/07/13	10.1	208.91	52	208.45	209.50	-41.9	1,448	-2.89%
2021/07/12	0.1	207.00	5	205.50	206.00	-4.9	1,441	-0.34%
2021/07/09	0.1	207.00	2	206.25	206.50	-1.9	1,449	-0.13%
2021/07/08	1.1	208.55	0	0.00	208.00	1.1	1,484	0.07%
2021/07/07	0.1	211.30	0	0.00	209.00	0.1	1,539	0.00%
2021/07/06	0.1	212.00	0	0.00	210.00	0.1	1,591	0.01%
2021/07/05	0	0.00	1	213.00	212.00	-1	1,637	-0.06%
2021/07/01	2.1	210.14	0	0.00	209.00	2.1	1,707	0.12%
2021/06/30	0.1	214.00	25	212.50	212.50	-24.9	1,718	-1.45%
2021/06/29	25.1	213.50	0	0.00	213.50	25.1	1,721	1.46%
2021/06/28	0.2	215.00	0	0.00	214.00	0.2	1,717	0.01%
2021/06/25	7	215.86	1	215.50	216.00	6	1,722	0.35%
2021/06/24	1.1	212.14	0	0.00	214.00	1.1	1,729	0.06%
2021/06/23	0.1	210.00	0	0.00	211.50	0.1	1,736	0.01%
2021/06/22	5.5	210.33	0	0.00	210.00	5.5	1,761	0.31%
2021/06/21	3.1	218.00	0	0.00	216.00	3.1	1,752	0.17%
2021/06/18	5.4	222.84	9.1	221.80	222.00	-3.6	1,741	-0.21%
2021/06/17	3	238.67	100	237.90	237.50	-97	1,707	-5.68%
2021/06/16	8	241.13	25	240.74	239.50	-17	1,668	-1.02%
2021/06/15	4.1	241.47	24.1	240.01	242.50	-20	1,664	-1.20%
2021/06/11	6	235.58	4	236.00	236.00	2	1,626	0.12%
2021/06/10	15	234.67	10	234.50	235.50	5	1,619	0.31%
2021/06/09	6.1	232.10	0	0.00	232.00	6.1	1,626	0.37%
2021/06/08	14.1	235.15	0.1	238.00	235.50	14	1,627	0.86%
2021/06/07	6	236.83	4	237.13	237.00	2	1,635	0.12%
2021/06/04	8	238.63	1	239.50	238.00	7	1,630	0.43%
2021/06/03	13.1	239.62	43	238.88	241.00	-29.9	1,637	-1.83%
2021/06/02	20.1	235.33	100	236.93	236.00	-80	1,627	-4.91%
2021/06/01	10	229.50	0	0.00	229.50	10	1,614	0.62%
2021/05/31	45	230.78	2	231.00	231.00	43	1,620	2.66%
2021/05/28	5	233.00	6	232.50	233.00	-1	1,636	-0.06%
2021/05/27	17	229.24	1	231.00	231.00	16	1,637	0.98%
2021/05/26	7	230.86	13.1	230.08	231.00	-6.1	1,641	-0.37%
2021/05/25	7	227.86	0.1	229.00	228.00	6.9	1,646	0.42%
2021/05/24	5.5	226.07	0	0.00	226.00	5.5	1,652	0.33%
2021/05/21	5	227.50	10	228.00	227.50	-5	1,664	-0.30%
2021/05/20	6	225.17	1	224.50	225.00	5	1,675	0.30%
2021/05/19	5	224.50	0	0.00	224.50	5	1,686	0.30%
2021/05/18	0	224.50	9	222.50	225.50	-9	1,695	-0.53%
2021/05/17	11.1	213.75	33	219.73	214.50	-22	1,701	-1.29%
2021/05/14	0.2	225.66	5	224.90	223.00	-4.8	1,674	-0.29%
2021/05/13	0	214.75	1	222.00	221.50	-1	1,654	-0.06%
2021/05/12	6.1	212.92	2	213.75	217.50	4.1	1,634	0.25%
2021/05/11	44.2	226.03	0	0.00	224.00	44.2	1,588	2.78%
2021/05/10	0	0.00	5	232.20	232.00	-5	1,573	-0.32%
2021/05/07	2	233.75	16.1	233.16	234.00	-14.1	1,578	-0.89%
2021/05/06	4.3	230.10	9.4	231.60	228.50	-5.1	1,595	-0.32%
2021/05/05	11	230.68	27.1	232.22	229.00	-16.1	1,596	-1.01%
2021/05/04	34.2	228.73	28	230.54	228.00	6.2	1,601	0.38%
2021/05/03	51.6	236.75	27	237.30	233.50	24.6	1,583	1.55%
2021/04/29	4.1	243.50	8	243.63	243.50	-3.9	1,600	-0.25%
2021/04/28	3.1	246.57	1	246.50	246.50	2.1	1,722	0.12%
2021/04/27	3	250.00	7	250.93	249.00	-4	1,756	-0.23%
2021/04/26	5.1	244.55	4	248.76	248.00	1	1,788	0.06%
2021/04/23	8	241.75	0	0.00	242.50	8	1,828	0.44%
2021/04/22	21.2	247.30	0.1	249.50	245.00	21.1	1,900	1.11%
2021/04/21	13.1	251.00	25	250.34	250.50	-12	1,878	-0.64%
2021/04/20	24	256.94	4	256.13	257.00	20	1,871	1.07%
2021/04/19	0.1	258.10	4	257.75	256.50	-4	1,878	-0.21%
2021/04/16	0	0.00	5	265.50	261.00	-5	1,867	-0.27%
2021/04/15	5	261.50	4	260.75	262.50	1	1,857	0.05%
2021/04/14	10	256.65	10.1	256.86	261.50	-0.1	1,870	-0.01%
2021/04/13	10.1	263.09	6	263.92	260.50	4.1	1,838	0.22%
2021/04/12	6.2	270.89	30	269.82	268.50	-23.9	1,789	-1.33%
2021/04/09	39	266.15	21.1	265.17	265.00	17.9	1,747	1.03%
2021/04/08	13	261.35	10.1	263.23	266.50	2.9	1,697	0.17%
2021/04/07	1	253.00	11	253.36	253.50	-10	1,623	-0.62%
2021/04/06	15.1	251.83	50	251.43	251.00	-35	1,615	-2.16%
2021/04/01	47	249.23	1	250.00	248.50	46	1,603	2.87%
2021/03/31	0	0.00	0	248.00	247.50	0	1,597	0.00%
2021/03/30	3.1	246.49	0.1	246.25	246.50	3	1,603	0.18%
2021/03/29	2.1	246.53	2	247.50	246.00	0.1	1,604	0.00%
2021/03/26	1	248.00	12	247.58	247.50	-11	1,604	-0.69%
2021/03/25	10	248.70	62	247.81	247.50	-52	1,598	-3.25%
2021/03/24	10	244.35	1	244.00	244.50	9	1,567	0.57%
2021/03/23	2.2	242.30	12.3	242.10	243.50	-10.2	1,542	-0.66%
2021/03/22	2	242.00	20	243.00	243.50	-18	1,539	-1.17%
2021/03/19	30	239.62	1	243.50	243.50	29	1,534	1.89%
2021/03/18	12	238.46	4	238.63	240.50	8	1,521	0.53%
2021/03/17	0.1	235.23	1	235.00	233.00	-0.9	1,558	-0.06%
2021/03/16	6	233.92	0	0.00	234.00	6	1,569	0.38%
2021/03/15	3.1	236.82	16	236.88	235.50	-13	1,561	-0.83%
2021/03/12	26.2	232.71	4	232.50	233.00	22.2	1,550	1.43%
2021/03/11	5.4	228.36	39	227.03	229.50	-33.6	1,558	-2.15%
2021/03/09	10.2	229.88	2	229.50	230.00	8.2	1,555	0.53%
2021/03/08	5.1	233.51	1	234.50	233.50	4.1	1,543	0.26%
2021/03/05	1.2	233.33	0	0.00	233.00	1.2	1,558	0.08%
2021/03/03	1.2	233.58	0.2	234.00	235.50	1	1,566	0.06%
2021/03/02	11	240.27	0.2	240.50	236.50	10.8	1,570	0.69%
2021/02/26	1.1	235.80	0	0.00	237.00	1.1	1,583	0.07%
2021/02/25	1.1	238.18	0	0.00	239.00	1.1	1,603	0.07%
2021/02/24	4.5	239.89	6.4	240.44	238.50	-1.9	1,665	-0.11%
2021/02/23	22.2	240.45	2	239.75	240.50	20.2	1,669	1.21%
2021/02/22	4.2	242.29	0	0.00	242.50	4.2	1,666	0.25%
2021/02/19	2	241.75	0	0.00	242.50	2	1,691	0.12%
2021/02/18	3.6	243.43	2	243.50	244.00	1.6	1,702	0.09%
2021/02/17	2.2	246.05	22	244.64	246.50	-19.8	1,727	-1.15%
2021/02/05	21	240.24	1	240.00	240.00	20	1,776	1.13%
2021/02/04	0	0.00	0.1	240.00	239.00	-0.1	1,778	0.00%
2021/02/03	1	239.50	1.1	242.90	239.00	-0.1	1,784	0.00%
2021/02/02	2	241.75	1	242.50	242.00	1	1,793	0.06%
2021/02/01	3	235.50	7.8	236.63	239.50	-4.8	1,795	-0.27%
2021/01/29	1	241.00	2.2	241.64	239.00	-1.2	1,800	-0.07%
2021/01/28	10.1	240.07	4	241.63	239.00	6.1	1,789	0.34%
2021/01/27	12	245.50	10.2	246.52	246.00	1.8	1,764	0.10%
2021/01/26	47.1	247.95	2	249.50	248.50	45.1	1,751	2.58%
2021/01/25	24.2	248.53	11.6	251.43	250.50	12.6	1,721	0.73%
2021/01/22	10	254.35	8.1	252.58	253.50	2	1,697	0.11%
2021/01/21	88	253.47	59.1	248.95	254.00	29	1,640	1.76%
2021/01/20	7	239.64	5.1	240.09	242.00	1.9	1,510	0.13%
2021/01/19	21	241.00	8	240.06	239.50	13	1,471	0.88%
2021/01/18	3	236.00	8.3	236.88	238.50	-5.3	1,428	-0.37%
2021/01/15	25	232.22	95	236.92	232.00	-70	1,368	-5.12%
2021/01/14	1	225.50	8	224.50	224.00	-7	1,307	-0.54%
2021/01/13	2	222.00	15	221.40	222.00	-13	1,286	-1.01%
2021/01/12	4.1	218.04	0	0.00	216.50	4.1	1,266	0.32%
2021/01/11	0	0.00	4	221.63	222.00	-4	1,251	-0.32%
2021/01/08	1	219.00	3.1	222.48	220.50	-2.1	1,251	-0.16%
2021/01/07	1	219.50	10.3	219.33	221.00	-9.3	1,247	-0.74%
2021/01/06	4	217.38	11	218.50	216.50	-7	1,226	-0.57%
2021/01/05	0.1	219.50	38	218.72	219.00	-38	1,219	-3.11%
2021/01/04	0	0.00	62	217.10	219.50	-62	1,215	-5.10%
2020/12/31	0	0.00	11	215.82	216.00	-11	1,203	-0.91%
2020/12/30	3	216.50	0.1	217.00	216.00	2.9	1,201	0.24%
2020/12/28	0	0.00	5	215.60	214.50	-5	1,193	-0.42%
2020/12/25	10	211.50	11	210.27	211.50	-1	1,182	-0.08%
2020/12/24	2.1	210.10	1	210.50	209.50	1.1	1,179	0.09%
2020/12/22	0	212.00	0	0.00	209.50	0	1,184	0.00%
2020/12/21	3.1	213.06	1	212.00	212.50	2.1	1,195	0.18%
2020/12/18	1	215.00	0.1	217.00	214.50	0.9	1,199	0.08%
2020/12/17	1.2	215.17	1	216.00	215.00	0.2	1,200	0.02%
2020/12/15	1.1	215.98	1	217.00	214.00	0.1	1,204	0.00%
2020/12/14	10	215.50	1	215.50	217.00	9	1,211	0.74%
2020/12/11	20	216.78	2	218.30	215.00	18	1,219	1.48%
2020/12/10	0	0.00	0.1	229.50	226.50	-0.1	1,158	-0.01%
2020/12/08	2	227.25	2	228.50	229.50	0	1,151	0.00%
2020/12/07	6	228.08	7.1	227.95	228.00	-1.1	1,145	-0.09%
2020/12/04	10	227.50	30	225.67	226.50	-20	1,141	-1.75%
2020/12/03	1	227.50	2	228.25	225.50	-1	1,140	-0.09%
2020/12/02	20	229.00	3	229.00	228.50	17	1,136	1.50%
2020/12/01	0	0.00	70	224.36	227.00	-70	1,140	-6.14%
2020/11/30	1	229.00	1.1	229.57	228.50	-0.1	1,128	-0.01%
2020/11/27	0	0.00	2.1	227.80	229.00	-2.1	1,114	-0.19%
2020/11/26	3	228.50	0.1	229.00	228.50	2.9	1,104	0.26%
2020/11/25	6	223.75	6.1	223.53	223.50	-0.1	1,087	-0.01%
2020/11/24	21	223.00	16.1	223.04	224.00	4.9	1,091	0.45%
2020/11/23	1	218.00	15	220.17	222.00	-14	1,100	-1.27%
2020/11/20	3	214.50	0	0.00	214.00	3	1,129	0.27%
2020/11/19	2	215.75	2	216.25	216.00	0	1,129	0.00%
2020/11/18	5	216.50	5.1	217.21	216.50	-0.1	1,125	-0.01%
2020/11/17	1	213.50	102	214.04	213.50	-101	1,098	-9.20%	大賣/鉅額交易
2020/11/16	2	214.00	7	214.07	215.00	-5	1,117	-0.45%
2020/11/13	7	210.21	60.1	209.08	210.00	-53.1	1,103	-4.81%
2020/11/12	18	203.00	1.2	205.00	202.50	16.8	1,057	1.59%
2020/11/11	13	204.42	1	204.00	204.50	12	1,057	1.14%
2020/11/10	25	205.36	1.1	207.00	205.50	23.9	1,078	2.22%
2020/11/09	4	205.50	0.1	205.50	207.00	3.9	1,079	0.36%
2020/11/06	4	204.13	8.1	203.01	203.50	-4.1	1,075	-0.38%
2020/11/05	1	201.00	2	200.75	201.00	-1	1,097	-0.09%
2020/11/04	2	200.50	0	0.00	200.50	2	1,124	0.18%
2020/11/03	0	0.00	21.1	200.53	200.00	-21.1	1,128	-1.87%
2020/10/30	12	198.50	3	199.50	198.50	9	1,152	0.78%
2020/10/29	4	196.75	1	196.50	198.50	3	1,151	0.26%
2020/10/28	10	199.50	2	199.25	198.50	8	1,153	0.69%
2020/10/27	0	0.00	1	199.00	198.00	-1	1,154	-0.09%
2020/10/26	1	200.50	0	0.00	200.00	1	1,157	0.09%
2020/10/23	2	201.50	1	202.50	201.50	1	1,162	0.09%
2020/10/22	1	203.50	0	0.00	201.00	1	1,201	0.08%
2020/10/21	1	202.00	1	203.00	201.00	0	1,209	0.00%
2020/10/20	2	202.00	2	202.25	202.50	0	1,225	0.00%
2020/10/19	0	0.00	1	201.00	201.00	-1	1,234	-0.08%
2020/10/16	1	200.50	1	200.50	198.50	0	1,247	0.00%
2020/10/15	2	202.25	1	203.50	201.50	1	1,281	0.08%
2020/10/14	1	200.00	1	199.50	202.00	0	1,289	0.00%
2020/10/13	1	198.00	12	199.08	199.50	-11	1,297	-0.85%
2020/10/12	1	198.50	4	198.25	197.50	-3	1,321	-0.23%
2020/10/08	3	197.00	1	198.00	197.00	2	1,358	0.15%
2020/10/07	2	195.50	7	195.07	196.00	-5	1,398	-0.36%
2020/10/06	1	195.50	1	196.00	195.50	0	1,510	0.00%
2020/10/05	11	194.00	1	193.50	194.00	10	1,525	0.66%
2020/09/30	1	193.00	1	192.50	195.00	0	1,550	0.00%
2020/09/29	1	193.50	1	194.50	192.50	0	1,561	0.00%
2020/09/28	0	0.00	2	192.25	193.00	-2	1,575	-0.13%
2020/09/25	2	192.25	1	193.50	191.50	1	1,583	0.06%
2020/09/24	5	195.70	0	0.00	193.50	5	1,580	0.32%
2020/09/23	15	198.00	1	197.50	198.00	14	1,580	0.89%
2020/09/22	5	198.00	0	0.00	199.00	5	1,581	0.32%
2020/09/21	12	200.00	0	0.00	200.00	12	1,582	0.76%
2020/09/18	11	201.09	24	201.52	201.00	-13	1,601	-0.81%
2020/09/17	38	200.14	0	0.00	200.00	38	1,618	2.35%
2020/09/16	23	201.00	0	0.00	201.50	23	1,627	1.41%
2020/09/15	17.2	202.06	2	201.50	201.50	15.2	1,658	0.91%
2020/09/14	1	201.50	5.1	202.39	204.50	-4.1	1,698	-0.24%
2020/09/11	9	201.50	5.2	201.24	200.50	3.9	1,707	0.23%
2020/09/10	11	199.50	0.1	200.00	199.00	10.9	1,807	0.60%
2020/09/09	13	197.31	0.2	200.00	198.50	12.9	1,870	0.69%
2020/09/08	20	199.50	0	0.00	200.00	20	1,911	1.05%
2020/09/07	10	200.00	0	0.00	200.00	10	1,946	0.51%
2020/09/04	1	198.50	0	0.00	201.50	1	1,983	0.05%
2020/09/03	11	203.50	0	0.00	203.00	11	1,999	0.55%
2020/09/02	10	205.00	0	0.00	204.50	10	2,004	0.50%
2020/09/01	4	204.63	0	0.00	205.50	4	2,020	0.20%
2020/08/31	3	206.50	6	206.83	206.00	-3	2,035	-0.15%
2020/08/28	12	204.17	0	0.00	204.50	12	2,052	0.58%
2020/08/27	7	211.79	11	212.09	209.00	-4	2,053	-0.19%
2020/08/26	10	211.35	79.2	211.65	210.50	-69.2	2,040	-3.39%
2020/08/25	58	203.72	3	203.33	204.50	55	1,964	2.80%
2020/08/21	10	198.50	28	198.55	199.50	-18	2,027	-0.89%
2020/08/20	13	197.38	6	198.42	197.00	7	2,028	0.35%
2020/08/19	3	207.50	33	206.59	203.50	-30	2,029	-1.48%
2020/08/18	34.2	203.84	0	0.00	203.50	34.2	2,111	1.62%
2020/08/17	6	208.00	0	0.00	207.50	6	2,107	0.28%
2020/08/14	2	210.00	2	208.75	207.50	0	2,123	0.00%
2020/08/13	5	213.40	4	211.25	212.00	1	2,100	0.05%
2020/08/12	1	208.00	0	0.00	212.00	1	2,092	0.05%
2020/08/11	10.2	212.61	6	216.50	209.00	4.2	2,099	0.20%
2020/08/10	2	211.50	4	211.88	213.00	-2	2,133	-0.09%
2020/08/07	2	209.00	0	0.00	208.50	2	2,124	0.09%
2020/08/06	1	212.00	2	212.50	210.00	-1	2,127	-0.05%
2020/08/05	0	0.00	2	211.00	212.00	-2	2,159	-0.09%
2020/08/04	1	207.00	0	211.00	207.50	1	2,149	0.05%
2020/07/30	1	206.50	0	207.50	206.50	1	2,154	0.05%
2020/07/29	5	203.70	0	206.00	203.50	5	2,150	0.23%
2020/07/28	10.1	205.88	9	206.56	202.50	1.1	2,146	0.05%
2020/07/27	9	209.50	4	210.25	210.00	5	2,117	0.24%
2020/07/24	8.1	205.31	4	206.63	204.50	4.1	2,083	0.20%
2020/07/22	3	210.33	0	0.00	209.00	3	2,053	0.15%
2020/07/21	12	208.21	0	0.00	209.50	12	2,044	0.59%
2020/07/20	5	209.00	0	0.00	209.50	5	2,011	0.25%
2020/07/17	2	212.01	1	212.00	213.00	1	2,008	0.05%
2020/07/16	16	211.59	1	210.50	210.50	15	2,014	0.74%
2020/07/15	46	218.47	5	217.00	214.50	41	1,991	2.06%
2020/07/14	1	220.00	0	0.00	219.50	1	1,974	0.05%
2020/07/13	13	220.54	30	220.72	219.50	-17	1,937	-0.88%
2020/07/10	33	208.09	0	0.00	206.00	33	1,858	1.78%
2020/07/09	1	209.00	0	0.00	209.00	1	1,866	0.05%
2020/07/08	0	0.00	3	205.50	205.50	-3	1,845	-0.16%
2020/07/07	12.1	206.29	0	0.00	206.50	12.1	1,840	0.66%
2020/07/06	5.1	207.80	0	0.00	208.00	5.1	1,838	0.28%
2020/07/03	5	206.50	6	207.25	206.50	-1	1,838	-0.05%
2020/07/02	13	206.31	22	203.73	207.00	-9	1,860	-0.48%
2020/07/01	32	201.44	0	0.00	201.50	32	1,853	1.73%
2020/06/30	10	201.00	3	200.67	201.00	7	1,850	0.38%
2020/06/29	14	197.93	1	199.50	200.50	13	1,869	0.70%
2020/06/24	28.1	200.68	5	202.00	201.00	23.1	1,859	1.24%
2020/06/23	1	202.50	1	202.50	202.50	0	1,863	0.00%
2020/06/22	53	202.32	6	202.08	201.00	47	1,899	2.47%
2020/06/19	37	207.49	2	207.50	205.50	35	1,871	1.87%
2020/06/18	1	208.00	3	208.83	210.00	-2	1,847	-0.11%
2020/06/17	111	212.84	6	209.83	208.00	105	1,844	5.69%	大買/鉅額交易
2020/06/16	15	223.80	7	224.21	224.00	8	1,760	0.45%
2020/06/15	2	221.25	5	220.80	221.00	-3	1,743	-0.17%
2020/06/12	8.1	213.05	5	215.90	217.00	3.1	1,715	0.18%
2020/06/11	8.1	219.78	12	223.21	218.00	-3.9	1,701	-0.23%
2020/06/10	2.5	221.60	56	221.79	222.00	-53.5	1,687	-3.17%
2020/06/09	21	216.52	0	0.00	217.00	21	1,734	1.21%
2020/06/08	1	218.00	12	217.54	217.00	-11	1,761	-0.62%
2020/06/05	3.1	213.19	1	214.00	214.00	2.1	1,765	0.12%
2020/06/04	11.1	214.59	4	214.63	214.00	7.1	1,789	0.40%
2020/06/03	1.1	214.57	2	216.50	215.00	-0.9	1,787	-0.05%
2020/06/02	6	216.42	19	218.50	215.50	-13	1,764	-0.74%
2020/06/01	0	0.00	44.1	213.72	215.00	-44.1	1,741	-2.53%
2020/05/29	2	209.75	40	211.04	210.00	-38	1,720	-2.21%
2020/05/28	33	204.85	6	205.08	205.00	27	1,696	1.59%
2020/05/27	0.1	207.50	0	0.00	208.00	0.1	1,695	0.00%
2020/05/26	4.1	210.71	7	212.64	208.50	-2.9	1,688	-0.17%
2020/05/25	13.1	204.45	49	206.51	209.00	-35.9	1,647	-2.18%
2020/05/22	0	0.00	2.1	197.00	197.00	-2.1	1,548	-0.13%
2020/05/21	2	196.00	27	195.28	195.50	-25	1,528	-1.64%
2020/05/20	23	191.48	0	0.00	191.50	23	1,519	1.51%
2020/05/19	0	0.00	1	194.00	192.00	-1	1,534	-0.07%
2020/05/18	2.1	193.50	1	192.00	192.50	1.1	1,532	0.07%
2020/05/15	8	196.44	13	198.69	195.00	-5	1,520	-0.33%
2020/05/14	16.1	196.76	19	196.24	194.00	-2.9	1,450	-0.20%
2020/05/13	1.1	196.05	0	0.00	196.50	1.1	1,438	0.08%
2020/05/12	12	196.50	18	196.03	197.50	-6	1,436	-0.42%
2020/05/11	4.1	190.50	1	192.50	190.50	3.1	1,409	0.22%
2020/05/08	2.1	189.48	3	191.00	190.00	-0.9	1,414	-0.06%
2020/05/07	2	189.75	15	189.50	189.50	-13	1,417	-0.92%
2020/05/06	8.1	185.38	0	0.00	185.50	8.1	1,416	0.57%
2020/05/05	3.1	186.51	7	188.79	186.50	-3.9	1,420	-0.28%
2020/05/04	17	186.29	11	186.00	187.00	6	1,431	0.42%
2020/04/30	11	189.27	13	189.73	189.50	-2	1,446	-0.14%
2020/04/29	0	0.00	14	188.25	188.50	-14	1,456	-0.96%
2020/04/28	2	186.00	1	186.50	187.00	1	1,464	0.07%
2020/04/24	1	182.02	3	184.67	184.00	-2	1,513	-0.13%
2020/04/23	0	0.00	2	185.75	184.50	-2	1,520	-0.13%
2020/04/22	2	180.00	1	183.50	183.50	1	1,523	0.07%
2020/04/21	14.3	184.96	4	183.88	183.00	10.3	1,533	0.67%
2020/04/20	1	188.00	6.5	188.91	187.00	-5.5	1,579	-0.35%
2020/04/17	19	186.87	21	190.05	187.00	-2	1,596	-0.13%
2020/04/16	1	182.50	0	0.00	184.50	1	1,583	0.06%
2020/04/15	1	186.00	58	184.61	185.00	-57	1,593	-3.58%
2020/04/14	0	0.00	2	178.00	181.00	-2	1,569	-0.13%
2020/04/13	1	175.00	6.2	175.10	175.00	-5.2	1,564	-0.33%
2020/04/10	1	173.50	0	0.00	175.00	1	1,575	0.06%
2020/04/09	3	175.00	1	177.50	174.00	2	1,602	0.12%
2020/04/08	0	0.00	1	176.00	175.50	-1	1,612	-0.06%
2020/04/07	0	0.00	6	172.67	174.50	-6	1,612	-0.37%
2020/04/06	1	165.00	3	166.83	168.00	-2	1,591	-0.13%
2020/04/01	2	164.25	2	165.00	165.00	0	1,593	0.00%
2020/03/31	2	163.50	4	165.00	165.50	-2	1,602	-0.12%
2020/03/30	2	162.25	3.5	160.52	162.50	-1.5	1,623	-0.09%
2020/03/27	4	162.38	6	164.08	161.50	-2	1,752	-0.11%
2020/03/26	8	164.19	2	165.00	161.00	6	1,875	0.32%
2020/03/25	0	0.00	7	157.71	159.50	-7	1,923	-0.36%
2020/03/24	2	143.25	9	144.72	145.00	-7	1,949	-0.36%
2020/03/23	2	134.50	1	139.50	138.50	1	1,936	0.05%
2020/03/20	15	140.23	13	140.12	142.00	2	1,944	0.10%
2020/03/19	13.1	136.69	2	133.00	131.50	11.1	1,933	0.57%
2020/03/18	2	145.50	3	148.17	145.00	-1	1,926	-0.05%
2020/03/17	3.1	146.52	0	0.00	147.00	3.1	1,996	0.16%
2020/03/16	16	154.81	1	159.50	152.00	15	2,116	0.71%
2020/03/13	34	152.97	32	157.72	158.50	2	2,122	0.09%
2020/03/12	7	169.50	2	168.00	168.00	5	2,161	0.23%
2020/03/11	14	177.43	30	176.63	177.00	-16	2,128	-0.75%
2020/03/10	20	175.40	5	175.20	175.50	15	2,110	0.71%
2020/03/09	59	182.36	0	0.00	179.50	59	2,083	2.83%
2020/03/06	4	184.63	0	0.00	185.50	4	2,076	0.19%
2020/03/05	25	187.30	1	188.50	186.50	24	2,130	1.13%
2020/03/03	10	182.00	59	185.36	186.50	-49	2,156	-2.27%
2020/03/02	25	180.34	1	180.00	179.50	24	2,156	1.11%
2020/02/26	6	183.83	0	0.00	184.00	6	2,178	0.28%
2020/02/25	4	182.63	4	185.00	185.00	0	2,181	0.00%
2020/02/24	8	185.69	0	0.00	185.50	8	2,198	0.36%
2020/02/21	2	188.25	5	191.00	188.00	-3	2,290	-0.13%
2020/02/20	1	184.50	29	188.86	189.50	-28	2,313	-1.21%
2020/02/19	0	0.00	1	186.50	184.50	-1	2,457	-0.04%
2020/02/18	0	0.00	3	187.33	185.00	-3	2,474	-0.12%
2020/02/14	6	186.00	3	188.83	188.00	3	2,511	0.12%
2020/02/13	3	186.83	5	188.90	186.50	-2	2,534	-0.08%
2020/02/12	0	0.00	10	190.25	189.00	-10	2,538	-0.39%
2020/02/11	0	0.00	14	186.89	188.00	-14	2,530	-0.55%
2020/02/10	18.1	183.86	1	184.50	183.00	17.1	2,533	0.68%
2020/02/07	8	187.13	0	0.00	185.50	8	2,547	0.31%
2020/02/06	10	190.50	6	189.92	190.00	4	2,546	0.16%
2020/02/05	11.1	187.54	0	0.00	188.00	11.1	2,547	0.44%
2020/02/04	1	187.50	10	187.05	187.50	-9	2,567	-0.35%
2020/02/03	32.1	182.04	5	185.50	184.50	27.1	2,555	1.06%
2020/01/30	29.1	181.01	17	189.09	184.50	12.1	2,518	0.48%
2020/01/20	0	0.00	1	200.00	198.00	-1	2,470	-0.04%
2020/01/17	0	0.00	19	202.21	199.00	-19	2,466	-0.77%
2020/01/16	15	199.50	2	201.00	200.00	13	2,468	0.53%
2020/01/15	0	0.00	26	200.60	201.00	-26	2,484	-1.05%
2020/01/14	0	0.00	62.1	199.91	200.50	-62.1	2,465	-2.52%
2020/01/13	1	192.50	5	193.40	194.50	-4	2,402	-0.17%
2020/01/10	2	190.50	1	190.00	190.00	1	2,392	0.04%
2020/01/09	1	192.50	2	190.00	193.00	-1	2,392	-0.04%
2020/01/08	15	188.40	0	0.00	188.00	15	2,391	0.63%
2020/01/07	6.1	188.02	1	189.00	189.00	5.1	2,393	0.21%
2020/01/06	9.1	189.84	1	190.50	190.00	8.1	2,419	0.33%
2020/01/03	39.1	193.08	2	194.75	193.00	37.1	2,409	1.54%
2020/01/02	5	195.20	4	196.88	195.00	1	2,387	0.04%
2019/12/31	29	195.74	2	196.00	196.00	27	2,367	1.14%
2019/12/30	8	194.50	0	0.00	194.50	8	2,369	0.34%
2019/12/27	9	195.72	2	197.50	196.00	7	2,361	0.30%
2019/12/26	3	195.17	1	197.00	197.50	2	2,349	0.09%
2019/12/25	7.1	195.29	6	197.08	195.50	1.1	2,344	0.05%
2019/12/24	16	197.97	6	201.25	197.50	10	2,337	0.43%
2019/12/23	1	198.00	24	196.19	200.00	-23	2,280	-1.01%
2019/12/20	4	186.25	27	188.26	189.00	-23	2,319	-0.99%
2019/12/19	0	0.00	3	187.17	187.50	-3	2,225	-0.13%
2019/12/18	0	0.00	2	182.50	182.50	-2	2,187	-0.09%
2019/12/17	31	182.69	0	0.00	183.00	31	2,192	1.41%
2019/12/16	2	182.00	0	0.00	182.00	2	2,208	0.09%
2019/12/13	15	183.33	0	0.00	182.00	15	2,224	0.67%
2019/12/12	2	183.75	46	185.23	183.50	-44	2,201	-2.00%
2019/12/11	14	181.79	30	185.42	178.50	-16	2,112	-0.76%
2019/12/10	22	180.91	4	181.88	181.50	18	1,982	0.91%
2019/12/09	0	0.00	5	177.90	180.50	-5	1,963	-0.25%
2019/12/06	3	171.83	21	173.52	171.00	-18	1,855	-0.97%
2019/12/05	0	0.00	1	172.50	173.00	-1	1,852	-0.05%
2019/12/04	23	171.50	0	0.00	171.00	23	1,856	1.24%
2019/12/02	2	174.50	37	176.23	175.00	-35	1,865	-1.88%
2019/11/29	32	174.56	0	0.00	175.50	32	1,833	1.75%
2019/11/28	0	0.00	30	173.50	173.50	-30	1,842	-1.63%
2019/11/27	0	0.00	3	175.50	173.50	-3	1,884	-0.16%
2019/11/26	30	170.00	26.1	170.32	172.50	3.9	1,863	0.21%
2019/11/25	0	0.00	1	169.00	166.00	-1	1,836	-0.05%
2019/11/21	4	166.25	0	0.00	167.50	4	1,841	0.22%
2019/11/20	9	171.22	7	173.86	169.00	2	1,833	0.11%
2019/11/19	0	0.00	0.2	173.00	173.00	-0.2	1,749	-0.01%
2019/11/18	13	174.92	9	177.72	172.00	4	1,733	0.23%
2019/11/15	0	0.00	2	167.50	168.50	-2	1,580	-0.13%
2019/11/14	0	0.00	23	166.80	165.50	-23	1,564	-1.47%
2019/11/13	25	167.20	5	166.30	167.50	20	1,561	1.28%
2019/11/12	3	161.33	2	164.75	166.00	1	1,545	0.06%
2019/11/11	14	161.29	0	0.00	160.00	14	1,528	0.92%
2019/11/07	10	163.15	0	0.00	161.00	10	1,565	0.64%
2019/11/05	0	0.00	1	163.50	163.00	-1	1,555	-0.06%
2019/11/04	0	0.00	3	161.50	162.00	-3	1,578	-0.19%
2019/11/01	2	162.50	9.4	162.12	161.00	-7.4	1,581	-0.47%
2019/10/31	0	0.00	1	158.00	158.50	-1	1,566	-0.06%
2019/10/30	1	157.50	0	0.00	158.00	1	1,588	0.06%
2019/10/29	0	0.00	1	157.00	157.00	-1	1,621	-0.06%
2019/10/28	0	0.00	30	156.50	156.50	-30	1,726	-1.74%
2019/10/25	1	156.50	1	158.50	156.50	0	1,819	0.00%
2019/10/24	1	156.00	5	157.90	158.00	-4	1,845	-0.22%
2019/10/23	3	157.00	5	158.40	156.00	-2	1,853	-0.11%
2019/10/22	0	0.00	3	157.17	155.50	-3	1,837	-0.16%
2019/10/21	0.1	156.00	0	0.00	156.00	0.1	1,850	0.01%
2019/10/18	1	158.00	2	158.00	155.50	-1	1,880	-0.05%
2019/10/17	18.1	154.42	0	0.00	154.50	18.1	1,895	0.96%
2019/10/16	2.1	155.50	2	158.25	155.00	0.1	1,897	0.01%
2019/10/15	2.1	155.79	0	0.00	156.50	2.1	1,891	0.11%
2019/10/14	21	157.50	4	159.75	157.50	17	1,894	0.90%
2019/10/09	2	162.25	0	0.00	163.00	2	1,869	0.11%
2019/10/08	0.1	161.00	0	0.00	161.00	0.1	1,900	0.01%
2019/10/07	2	160.75	0	0.00	160.50	2	1,925	0.10%
2019/10/04	6	161.17	0	0.00	160.50	6	1,940	0.31%
2019/10/03	1	162.00	2	161.75	162.50	-1	2,014	-0.05%
2019/10/02	0	0.00	3	163.50	163.50	-3	2,067	-0.15%
2019/10/01	1	165.00	0	0.00	164.00	1	2,105	0.05%
2019/09/27	7	167.14	3	166.83	164.50	4	2,136	0.19%
2019/09/26	18	167.17	19	167.39	168.50	-1	2,107	-0.05%
2019/09/25	16	167.13	50	168.63	163.00	-34	2,096	-1.62%
2019/09/24	31	162.00	0	0.00	162.00	31	1,953	1.59%
2019/09/20	0	0.00	3	161.67	160.00	-3	1,982	-0.15%
2019/09/19	8	159.69	2	163.25	159.00	6	1,984	0.30%
2019/09/18	0	0.00	1	158.50	160.50	-1	1,969	-0.05%
2019/09/17	0	0.00	1	157.50	157.50	-1	1,978	-0.05%
2019/09/16	3	155.33	0	0.00	155.00	3	2,109	0.14%
2019/09/12	0	0.00	2	156.25	156.50	-2	2,135	-0.09%
2019/09/11	12.1	154.08	0	0.00	154.00	12.1	2,152	0.56%
2019/09/10	5.2	154.51	0	0.00	156.00	5.2	2,143	0.24%
2019/09/09	7.2	154.79	0	0.00	155.00	7.2	2,152	0.33%
2019/09/06	5	155.20	0	0.00	155.00	5	2,161	0.23%
2019/09/05	14	157.46	32	158.00	157.50	-18	2,170	-0.83%
2019/09/04	40	156.39	1	159.00	158.50	39	2,189	1.78%
2019/09/03	2	155.00	0	0.00	155.00	2	2,233	0.09%
2019/09/02	1	157.00	2	157.25	156.50	-1	2,272	-0.04%
2019/08/30	24	154.48	2	155.00	155.00	22	2,254	0.98%
2019/08/28	0	0.00	1	153.00	152.00	-1	2,285	-0.04%
2019/08/23	1	148.00	0	0.00	152.00	1	2,348	0.04%
2019/08/22	0.1	148.50	1	148.50	148.50	-1	2,384	-0.04%
2019/08/21	11.1	149.23	0	0.00	148.50	11.1	2,400	0.46%
2019/08/20	9	150.83	1	152.50	150.50	8	2,431	0.33%
2019/08/19	3	151.00	0	0.00	151.00	3	2,503	0.12%
2019/08/16	4	149.88	0	0.00	150.50	4	2,599	0.15%
2019/08/15	5	151.10	0	0.00	150.50	5	2,706	0.18%
2019/08/14	0.1	153.00	2	153.75	153.00	-1.9	2,870	-0.07%
2019/08/13	20	152.63	2	152.50	152.50	18	2,961	0.61%
2019/08/12	6.1	156.93	1	157.00	157.50	5.1	3,095	0.16%
2019/08/08	1	156.00	3	157.00	157.00	-2	3,188	-0.06%
2019/08/07	1	155.00	2	155.50	155.00	-1	3,350	-0.03%
2019/08/06	24	150.25	10	153.90	154.50	14	3,405	0.41%
2019/08/02	6.2	153.84	3	154.33	154.00	3.2	3,505	0.09%
2019/08/01	0.1	155.50	1	156.00	155.00	-0.9	3,551	-0.03%
2019/07/31	1	157.50	0	0.00	158.50	1	3,599	0.03%
2019/07/30	21.1	161.60	5	167.10	158.50	16.1	3,699	0.44%
2019/07/29	3	162.33	20	161.68	163.00	-17	3,726	-0.46%
2019/07/26	0	0.00	4	157.13	155.00	-4	3,668	-0.11%
2019/07/25	0.1	153.50	2	155.75	154.50	-1.9	3,718	-0.05%
2019/07/24	14	152.93	0	0.00	152.50	14	3,838	0.36%
2019/07/23	11	153.95	1	155.00	154.00	10	3,896	0.26%
2019/07/22	0	0.00	19	154.66	155.00	-19	3,955	-0.48%
2019/07/19	18	152.97	8	155.25	152.50	10	4,052	0.25%
2019/07/18	0	0.00	9	154.28	153.00	-9	4,150	-0.22%
2019/07/17	0	0.00	1	151.00	153.00	-1	4,369	-0.02%
2019/07/16	14.2	150.92	1	152.00	150.50	13.2	4,483	0.29%
2019/07/15	18	152.61	1	151.50	151.50	17	4,473	0.38%
2019/07/12	0	0.00	3	156.00	153.50	-3	4,472	-0.07%
2019/07/11	1	152.50	2	153.00	154.00	-1	4,441	-0.02%
2019/07/09	1	149.00	9	148.50	148.50	-8	4,408	-0.18%
2019/07/08	3	156.83	33	157.05	157.50	-30	4,331	-0.69%
2019/07/05	4	157.50	6	158.08	157.00	-2	4,292	-0.05%
2019/07/04	2.3	156.06	5	157.30	157.00	-2.7	4,262	-0.06%
2019/07/03	6	154.75	2	155.50	155.00	4	4,225	0.09%
2019/07/02	15	156.77	20	160.48	156.50	-5	4,223	-0.12%
2019/06/27	1	153.00	1	153.00	151.50	0	4,110	0.00%
2019/06/26	0	0.00	1	152.50	152.50	-1	4,086	-0.02%
2019/06/25	2	150.00	1	150.00	150.00	1	4,081	0.02%
2019/06/24	18	150.58	1	150.50	151.50	17	4,093	0.42%
2019/06/21	4	154.38	52	156.01	152.50	-48	4,166	-1.15%
2019/06/20	0	0.00	29	146.14	149.00	-29	4,043	-0.72%
2019/06/19	30	146.25	1	149.00	146.50	29	4,035	0.72%
2019/06/18	2	146.25	1	146.50	147.00	1	4,080	0.02%
2019/06/17	2	145.75	0	0.00	146.00	2	4,078	0.05%
2019/06/14	3	149.67	1	150.00	148.50	2	4,071	0.05%
2019/06/13	3	148.67	2	149.25	149.50	1	4,068	0.02%
2019/06/12	1	148.00	26	148.08	150.00	-25	4,066	-0.61%
2019/06/11	26	152.87	2	150.50	147.00	24	4,060	0.59%
2019/06/10	1	149.50	26	147.48	150.00	-25	3,997	-0.63%
2019/06/06	20	144.25	0	0.00	143.50	20	3,949	0.51%
2019/06/05	4.1	143.82	3	144.33	141.50	1.1	3,946	0.03%
2019/06/04	9.1	145.92	2	147.75	143.00	7.1	3,929	0.18%
2019/06/03	1	143.50	1	143.50	145.00	0	3,893	0.00%
2019/05/31	0	0.00	2	144.25	145.50	-2	3,880	-0.05%
2019/05/30	11	140.00	0	0.00	140.50	11	3,841	0.29%
2019/05/29	2	140.75	0	0.00	140.50	2	3,844	0.05%
2019/05/28	0	0.00	1	138.00	140.00	-1	3,817	-0.03%
2019/05/27	1.1	136.50	6	136.58	136.50	-4.9	3,828	-0.13%
2019/05/24	6.2	140.02	0	0.00	138.00	6.2	3,858	0.16%
2019/05/23	5	139.10	4	142.25	139.00	1	3,807	0.03%
2019/05/22	19.2	147.67	1	152.00	145.50	18.2	3,718	0.49%
2019/05/21	1	144.00	10	140.70	152.00	-9	3,624	-0.25%
2019/05/20	39	154.79	28	155.95	149.00	11	3,453	0.32%
2019/05/17	101.2	158.36	62	156.80	158.50	39.2	3,361	1.17%	大買/
2019/05/16	54	164.40	22	164.36	163.50	32	3,183	1.01%
2019/05/15	23.5	159.81	69	161.05	164.00	-45.5	3,098	-1.47%
2019/05/14	24	147.46	7	149.71	150.00	17	2,934	0.58%
2019/05/13	10.5	148.90	81	150.02	150.00	-70.5	2,862	-2.46%
2019/05/10	6	147.83	7	145.71	146.50	-1	2,791	-0.04%
2019/05/09	10	148.75	4	148.88	148.00	6	2,729	0.22%
2019/05/08	46	149.33	9	150.83	151.50	37	2,668	1.39%
2019/05/07	12	148.71	32	149.38	149.00	-20	2,601	-0.77%
2019/05/06	52	139.19	55	143.50	143.00	-3	2,476	-0.12%
2019/05/03	7.1	139.30	25	141.28	140.50	-17.9	2,352	-0.76%
2019/05/02	19.1	137.98	6	140.42	141.00	13.1	2,327	0.56%
2019/04/30	12.1	134.81	13	137.12	137.50	-0.9	2,257	-0.04%
2019/04/29	17	138.24	4.6	138.07	137.00	12.4	2,129	0.58%
2019/04/26	12	136.29	21	139.00	142.00	-9	2,081	-0.43%
2019/04/25	29	134.81	8	138.69	139.00	21	2,012	1.04%
2019/04/24	51	131.95	20	133.13	131.50	31	1,891	1.64%
2019/04/23	19	119.55	14	128.46	130.50	5	1,794	0.28%
2019/04/22	10	115.40	14	118.07	119.00	-4	1,611	-0.25%
2019/04/18	5	110.10	1	110.00	110.00	4	1,550	0.26%
2019/04/17	10	110.50	0	0.00	110.50	10	1,545	0.65%
2019/04/16	39	111.21	0	0.00	110.50	39	1,544	2.53%
2019/04/12	8	110.50	0	0.00	109.50	8	1,549	0.52%
2019/04/10	0	0.00	3	110.50	111.00	-3	1,542	-0.19%
2019/04/09	2	109.50	0	0.00	109.50	2	1,531	0.13%
2019/04/08	4	109.25	0	0.00	109.00	4	1,534	0.26%
2019/04/02	1	109.00	0	0.00	108.00	1	1,558	0.06%
2019/04/01	1	108.50	0	0.00	108.50	1	1,593	0.06%
2019/03/29	1	109.00	0	0.00	108.50	1	1,662	0.06%
2019/03/28	1	108.00	0	0.00	108.00	1	1,734	0.06%
2019/03/27	1	107.00	0	0.00	107.50	1	1,753	0.06%
2019/03/26	7	113.29	24	111.98	108.00	-17	1,739	-0.98%
2019/03/25	12	111.21	4.2	112.52	113.50	7.8	1,625	0.48%
2019/03/22	10	111.00	0	0.00	111.00	10	1,596	0.63%
2019/03/21	2	111.00	1	111.50	111.50	1	1,572	0.06%
2019/03/20	0	0.00	1	105.50	106.00	-1	1,506	-0.07%
2019/03/19	1	105.50	1	107.00	107.00	0	1,510	0.00%
2019/03/15	1	105.00	1	106.00	105.00	0	1,541	0.00%
2019/03/14	1	106.00	0	0.00	106.50	1	1,549	0.06%
2019/03/13	0	0.00	1	103.00	103.00	-1	1,545	-0.06%
2019/03/12	1	105.00	0	0.00	103.50	1	1,567	0.06%
2019/03/11	0	0.00	1	104.00	104.00	-1	1,574	-0.06%
2019/02/25	11	102.77	3.2	105.03	106.50	7.8	1,544	0.51%
2019/02/22	0	0.00	2	99.80	100.50	-2	1,466	-0.14%
2019/02/20	0	0.00	2	99.05	98.30	-2	1,415	-0.14%
2019/02/18	0	0.00	0.8	96.00	96.30	-0.8	1,374	-0.06%
2019/02/14	0.2	95.00	2	96.70	95.30	-1.8	1,357	-0.13%
2019/02/11	0	0.00	1	94.10	93.10	-1	1,323	-0.08%
2019/01/25	0	0.00	1	94.30	94.50	-1	1,306	-0.08%
2019/01/22	1.2	92.45	0	0.00	92.20	1.2	1,267	0.09%
2019/01/21	10.2	93.93	0	0.00	93.60	10.2	1,255	0.81%
2019/01/18	0.6	94.20	1	95.70	94.20	-0.4	1,239	-0.03%
2019/01/17	0	94.60	0	0.00	94.60	0	1,222	0.00%
2019/01/16	1	94.80	0	0.00	94.60	1	1,220	0.08%
2019/01/15	1	94.80	0	0.00	95.20	1	1,219	0.08%
2019/01/14	3	98.67	3	99.53	97.00	0	1,199	0.00%
2019/01/11	1	99.00	17.2	98.59	98.50	-16.2	1,144	-1.41%
2019/01/09	0	92.50	0	0.00	92.90	0	1,077	0.00%
2019/01/03	1	90.70	1	91.00	91.80	0	1,024	0.00%
2018/12/27	0	0.00	1	88.30	88.30	-1	992	-0.10%
2018/12/24	2	92.90	3	92.33	91.00	-1	924	-0.11%
2018/12/22	2	95.15	7	98.37	93.50	-5	879	-0.57%
2018/12/21	3.2	91.29	13	88.14	94.40	-9.8	794	-1.23%
2018/12/20	11	84.60	1	85.80	86.30	10	714	1.40%
2018/12/19	0	0.00	1	84.40	84.50	-1	676	-0.15%
2018/12/13	0.1	81.50	0.8	81.50	81.70	-0.7	640	-0.11%
2018/12/12	0.2	82.00	0	0.00	82.50	0.2	627	0.03%
2018/12/11	0	0.00	25	80.36	82.00	-25	612	-4.08%
2018/12/10	25	78.80	0	0.00	78.80	25	574	4.35%
2018/11/28	0	0.00	1	63.90	63.90	-1	552	-0.18%
2018/11/27	0.2	64.70	1	64.90	64.70	-0.8	529	-0.15%
2018/11/26	0	0.00	7	65.09	65.00	-7	509	-1.37%
2018/11/23	0	0.00	2	63.85	63.90	-2	501	-0.40%
2018/11/22	0	0.00	1	63.30	63.30	-1	481	-0.21%
2018/11/21	20	62.20	3	62.27	62.50	17	463	3.66%
2018/11/19	5	61.30	6	61.85	61.70	-1	430	-0.23%
2018/11/16	1	60.00	0	0.00	60.20	1	399	0.25%
2018/11/15	5	60.40	8	59.80	60.20	-3	381	-0.79%
2018/11/14	5	59.40	0	0.00	59.00	5	358	1.40%
2018/11/13	1	57.80	3	58.23	58.10	-2	340	-0.59%
2018/11/12	0	0.00	1	58.00	58.00	-1	327	-0.31%
2018/11/01	4	56.20	0	0.00	56.20	4	340	1.17%
2018/10/29	0.2	55.30	0	0.00	55.20	0.2	352	0.06%
2018/10/26	0	0.00	1	54.20	55.90	-1	356	-0.28%
2018/10/19	1	55.90	0	0.00	55.90	1	351	0.28%
2018/10/16	0	0.00	6	56.35	56.50	-6	353	-1.70%
2018/10/12	2	55.85	0	0.00	57.50	2	354	0.56%
2018/10/11	1	53.80	0	0.00	53.80	1	348	0.29%
2018/10/04	1	58.50	0	0.00	58.40	1	349	0.29%
2018/09/27	1	59.00	0	0.00	59.00	1	403	0.25%
2018/09/20	1.2	59.70	5	59.60	59.70	-3.9	535	-0.72%
2018/09/14	0	0.00	1	60.60	60.80	-1	627	-0.16%
2018/08/30	0	0.00	1	62.50	62.00	-1	868	-0.12%
2018/08/29	0	0.00	1	60.20	60.40	-1	860	-0.12%
2018/08/28	3	59.50	0	0.00	59.70	3	864	0.35%
2018/08/10	0	0.00	1	60.60	60.60	-1	916	-0.11%
2018/08/02	2	59.10	1	59.00	58.70	1	931	0.11%
2018/07/24	1	58.10	0	0.00	58.10	1	948	0.11%
2018/07/19	0	0.00	2	58.00	57.90	-2	950	-0.21%
2018/07/18	0	0.00	3	57.30	57.70	-3	948	-0.32%
2018/07/12	2	56.50	0	0.00	56.80	2	967	0.21%
2018/07/11	1	56.30	1	56.30	56.30	0	971	0.00%
2018/07/06	0	0.00	2	55.50	55.10	-2	956	-0.21%
2018/07/05	1	56.50	1	56.30	55.70	0	976	0.00%
2018/06/29	5	66.40	2	66.40	66.40	3	976	0.31%
2018/06/27	0	0.00	1	66.20	66.20	-1	927	-0.11%
2018/06/26	2	65.20	0	0.00	65.60	2	927	0.22%
2018/06/25	1	66.80	0	0.00	66.40	1	949	0.11%
2018/06/21	0	0.00	2	67.95	68.50	-2	1,166	-0.17%
2018/06/20	0	0.00	50	67.12	67.10	-50	1,138	-4.39%
2018/06/15	50	67.49	0	0.00	67.20	50	1,098	4.55%
2018/06/11	0	0.00	3	65.40	65.40	-3	987	-0.30%
2018/06/06	0	0.00	1	66.00	66.30	-1	985	-0.10%
2018/05/31	4	64.48	0	0.00	64.20	4	964	0.41%
2018/05/24	1	63.90	2	64.90	64.80	-1	1,004	-0.10%
2018/05/23	1	64.10	0	0.00	63.90	1	994	0.10%
2018/05/15	0.1	64.60	0	0.00	64.60	0.1	1,001	0.01%
2018/05/14	0.2	65.10	0	0.00	65.10	0.2	1,009	0.02%
2018/05/10	0.2	65.30	0	0.00	65.50	0.2	1,000	0.01%
2018/05/04	0	0.00	4	65.15	65.30	-4	993	-0.40%
2018/05/03	0	0.00	2	65.10	65.20	-2	990	-0.20%
2018/05/02	25	65.04	3	65.20	65.30	22	989	2.22%
2018/04/27	0	0.00	3	63.30	63.60	-3	985	-0.30%
2018/04/23	1	64.20	6	64.87	64.30	-5	993	-0.50%
2018/04/20	0	0.00	5.3	64.39	64.60	-5.3	992	-0.54%
2018/04/19	4	63.73	0	0.00	63.40	4	980	0.41%
2018/04/18	0	63.80	4	63.95	63.80	-4	970	-0.41%
2018/04/16	1	64.20	1	64.70	64.50	0	980	0.00%
2018/04/11	5	64.04	23	64.00	63.80	-18	979	-1.84%
2018/04/10	1.2	66.45	5	65.82	65.60	-3.8	955	-0.40%
2018/04/09	19	67.47	19	66.77	66.50	0	946	0.00%
2018/04/03	2	66.55	19	66.53	67.00	-17	941	-1.81%
2018/04/02	18	66.65	4	67.80	66.50	14	922	1.52%
2018/03/31	2	65.60	40	65.20	65.60	-38	884	-4.29%
2018/03/30	45	65.32	18	65.70	65.20	27	879	3.07%
2018/03/29	21	65.87	0	0.00	65.50	21	866	2.42%
2018/03/28	1	65.40	25	65.24	65.70	-24	843	-2.85%
2018/03/27	28.2	65.18	8	65.51	64.80	20.2	805	2.51%
2018/03/26	3	62.50	20	63.85	64.40	-17	678	-2.50%
2018/03/20	0	0.00	1	58.60	58.90	-1	577	-0.17%
2018/03/19	0	0.00	1	58.20	58.10	-1	591	-0.17%
2018/03/16	1	57.20	0	0.00	57.40	1	608	0.16%
2018/03/14	1	58.10	0	0.00	58.10	1	613	0.16%
2018/03/13	3	58.30	0	0.00	58.30	3	625	0.48%
2018/03/12	0.2	58.10	0	0.00	58.10	0.2	631	0.03%
2018/03/05	2	56.20	0	0.00	56.20	2	753	0.27%
2018/02/26	3	59.20	0	0.00	59.10	3	719	0.42%
2018/02/09	0	0.00	1	58.30	59.00	-1	776	-0.13%
2018/02/06	0	0.00	1	57.60	58.10	-1	839	-0.12%
2018/02/05	0	0.00	2	58.90	59.60	-2	834	-0.24%
2018/01/29	1	59.50	0	0.00	59.60	1	847	0.12%
2018/01/16	2	59.60	0	0.00	59.60	2	831	0.24%
2018/01/11	1	58.90	0	0.00	58.90	1	856	0.12%
2018/01/10	2	59.70	2	60.20	59.90	0	838	0.00%
2018/01/09	23	60.10	3	60.10	60.10	20	832	2.40%
2018/01/05	3	60.10	0	0.00	60.20	3	828	0.36%
2018/01/02	0	0.00	3	59.90	59.90	-3	858	-0.35%