聚陽 (1477)-元大-內湖券商分點個股進出

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

聚陽

(1477)

可現股當沖

股價
361.5
漲跌
▼5.0
漲幅
-1.36%
成交量
974張
產業
上市紡織類股
716人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

聚陽 (1477)籌碼相關－元大-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖券商分點個股進出
元大-內湖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
2024/05/20	1.1	370.49	0	0.00	366.50	1.1	1,649	0.06%
2024/05/16	5.2	370.08	0	0.00	372.00	5.2	1,670	0.31%
2024/05/15	4.1	372.87	0	0.00	373.50	4.1	1,653	0.24%
2024/05/13	0	379.50	1	386.00	382.00	-1	1,644	-0.06%
2024/05/10	1	382.50	0	0.00	380.00	1	1,645	0.06%
2024/05/08	1.1	381.26	0	0.00	388.00	1.1	1,633	0.07%
2024/05/03	0.1	388.87	0.1	389.00	385.00	0	1,613	0.00%
2024/04/30	0	0.00	1	396.50	392.00	-1	1,612	-0.06%
2024/04/29	4.3	396.81	5	399.40	398.50	-0.7	1,614	-0.04%
2024/04/26	2	391.51	1.1	393.53	394.00	1	1,616	0.06%
2024/04/25	5.1	390.01	6	399.08	389.50	-0.9	1,641	-0.06%
2024/04/24	0	0.00	0.1	388.50	392.00	-0.1	1,715	0.00%
2024/04/23	0	0.00	0	389.61	388.00	0	1,739	0.00%
2024/04/22	2	387.75	3.7	388.53	387.00	-1.7	1,740	-0.10%
2024/04/19	0	0.00	0	378.00	380.50	0	1,709	0.00%
2024/04/18	0.1	376.00	1	376.00	376.00	-0.9	1,702	-0.05%
2024/04/17	0	377.00	0	376.00	372.50	0	1,719	0.00%
2024/04/16	1.1	370.99	0	0.00	368.00	1.1	1,722	0.06%
2024/04/15	0.2	380.51	0	0.00	379.50	0.2	1,742	0.01%
2024/04/12	0	0.00	0	385.51	384.50	0	1,752	0.00%
2024/04/11	1	385.50	0	0.00	385.00	1	1,765	0.06%
2024/04/10	2	386.26	5.2	385.25	387.50	-3.2	1,817	-0.17%
2024/04/09	0.2	368.24	0	0.00	376.00	0.2	1,813	0.01%
2024/04/08	0.2	373.04	0	0.00	368.50	0.2	1,808	0.01%
2024/04/03	0.1	378.03	0	0.00	374.50	0.1	1,796	0.00%
2024/04/01	2	374.00	1	376.00	374.50	1	1,791	0.06%
2024/03/29	1.2	364.61	0.2	372.00	371.50	1	1,775	0.06%
2024/03/28	6.3	362.41	0	0.00	365.50	6.3	1,739	0.36%
2024/03/27	6	393.24	0	393.00	397.00	6	1,674	0.36%
2024/03/26	0.1	400.42	4	400.50	400.00	-3.9	1,668	-0.24%
2024/03/25	0	401.94	0	0.00	400.00	0	1,682	0.00%
2024/03/22	0.1	399.58	0	0.00	400.00	0.1	1,679	0.00%
2024/03/21	0	410.00	0	409.00	407.00	0	1,661	0.00%
2024/03/20	1	404.46	3	404.83	405.00	-2	1,661	-0.12%
2024/03/19	1	402.00	0	0.00	402.50	1	1,671	0.06%
2024/03/18	1	388.10	1	394.50	395.00	0	1,689	0.00%
2024/03/15	0	398.52	1	394.12	401.00	-1	1,691	-0.06%
2024/03/14	0	400.44	19.6	400.88	397.50	-19.6	1,664	-1.18%
2024/03/13	1.8	375.33	0	374.50	375.00	1.8	1,593	0.11%
2024/03/12	10	365.00	0	0.00	371.00	10	1,625	0.62%
2024/03/11	1	366.00	0	0.00	365.50	1	1,647	0.06%
2024/03/08	0.1	365.00	1	365.50	365.50	-0.9	1,743	-0.05%
2024/03/07	0	0.00	0	365.50	363.50	0	1,736	0.00%
2024/03/06	1	364.00	1	363.00	363.00	0	1,742	0.00%
2024/03/05	0	0.00	0.1	371.50	369.00	-0.1	1,761	0.00%
2024/03/04	1	371.00	2	370.50	370.50	-1	1,790	-0.06%
2024/03/01	0	374.50	0	0.00	373.50	0	1,795	0.00%
2024/02/29	0	0.00	0	371.00	371.50	0	1,808	0.00%
2024/02/27	0.2	374.50	0	0.00	373.00	0.2	1,810	0.01%
2024/02/26	0	0.00	0.1	373.50	373.00	-0.1	1,827	-0.01%
2024/02/23	0	377.00	0	0.00	373.50	0	1,854	0.00%
2024/02/22	0	377.10	0	0.00	376.00	0	1,856	0.00%
2024/02/21	5	370.00	0	375.00	374.50	5	1,854	0.27%
2024/02/20	0	379.50	5	380.00	378.50	-5	1,853	-0.27%
2024/02/19	0	0.00	1	367.00	369.00	-1	1,857	-0.05%
2024/02/16	1	362.50	0	0.00	363.00	1	1,905	0.05%
2024/02/15	1.3	360.77	1	369.00	364.50	0.3	1,928	0.02%
2024/02/05	2.3	362.51	0	0.00	364.00	2.3	1,927	0.12%
2024/02/02	0	365.95	0	0.00	367.00	0	1,930	0.00%
2024/02/01	0	360.00	0	0.00	362.00	0	1,952	0.00%
2024/01/31	1	364.49	7	362.64	360.00	-6	1,959	-0.31%
2024/01/30	0.2	357.32	0	0.00	357.50	0.2	1,974	0.01%
2024/01/29	0	354.00	1	353.01	355.00	-1	2,000	-0.05%
2024/01/26	1	348.01	0	0.00	347.50	1	2,015	0.05%
2024/01/25	0.1	358.00	1	358.50	355.00	-1	2,047	-0.05%
2024/01/24	0.1	355.50	2	359.25	355.00	-2	2,047	-0.10%
2024/01/23	0	0.00	1	352.50	352.00	-1	2,047	-0.05%
2024/01/22	0	0.00	2	343.50	347.00	-2	2,034	-0.10%
2024/01/19	7	340.07	0	0.00	341.00	7	2,014	0.35%
2024/01/18	7.1	345.94	0	0.00	341.00	7.1	1,997	0.36%
2024/01/17	0	366.39	1	372.00	368.50	-1	1,908	-0.05%
2024/01/16	1	369.01	1	373.49	366.00	0	1,878	0.00%
2024/01/15	4	377.50	1.3	377.62	377.50	2.7	1,858	0.15%
2024/01/12	0	378.00	0	0.00	378.50	0	1,855	0.00%
2024/01/10	0	0.00	5	366.50	367.00	-5	1,859	-0.27%
2024/01/09	1	361.50	5	362.19	365.00	-4	1,868	-0.22%
2024/01/08	1	355.00	0	0.00	358.00	1	1,854	0.05%
2024/01/05	2	357.24	0	0.00	354.50	2	1,859	0.11%
2024/01/04	2	353.76	1	361.50	356.50	1	1,857	0.05%
2024/01/03	0	348.50	3	353.00	349.00	-3	1,832	-0.16%
2024/01/02	1	348.53	0	0.00	345.00	1	1,813	0.06%
2023/12/29	0	351.00	5.9	354.58	354.50	-5.9	1,816	-0.32%
2023/12/28	0	350.50	0	0.00	350.50	0	1,833	0.00%
2023/12/27	1	344.50	1	347.50	346.50	0	1,843	0.00%
2023/12/26	0	345.00	0	345.50	346.00	0	1,841	0.00%
2023/12/25	1	336.52	1	336.00	335.00	0	1,866	0.00%
2023/12/22	6.2	338.73	2	339.00	338.00	4.2	1,877	0.23%
2023/12/21	3	347.34	1	346.00	345.00	2	1,845	0.11%
2023/12/20	7	356.79	1	357.00	351.00	6	1,832	0.33%
2023/12/19	0	350.00	0	0.00	350.00	0	1,833	0.00%
2023/12/15	0	350.50	0	352.50	351.50	0	1,858	0.00%
2023/12/14	0	352.67	1	357.00	353.00	-1	1,877	-0.05%
2023/12/13	4	350.00	7	350.14	349.00	-3	1,882	-0.16%
2023/12/12	5	340.00	0	0.00	343.00	5	1,887	0.27%
2023/12/11	1	349.50	0	0.00	348.00	1	1,881	0.05%
2023/12/08	1	352.50	1	353.50	351.50	0	1,906	0.00%
2023/12/07	1	349.56	2	350.50	349.00	-1	1,920	-0.05%
2023/12/06	3	349.50	1	349.00	349.00	2	1,898	0.11%
2023/12/05	5.3	340.61	9	341.72	343.50	-3.7	1,908	-0.19%
2023/12/04	0.2	357.44	0	0.00	356.00	0.2	1,835	0.01%
2023/12/01	0.3	359.30	0	0.00	358.00	0.3	1,868	0.01%
2023/11/30	2.5	359.04	0	0.00	358.00	2.5	1,939	0.13%
2023/11/29	2	361.28	0	0.00	365.00	2	1,933	0.10%
2023/11/28	0	375.00	0	0.00	373.00	0	1,921	0.00%
2023/11/27	0	0.00	3	371.00	368.50	-3	1,939	-0.15%
2023/11/22	12.2	357.87	0	0.00	358.50	12.2	2,005	0.61%
2023/11/21	0	370.00	0	369.50	365.50	0	2,067	0.00%
2023/11/17	2.1	369.86	0	368.50	367.00	2.1	2,270	0.09%
2023/11/16	0	367.50	0.1	369.70	365.50	-0.1	2,322	-0.01%
2023/11/15	14	370.82	1	372.00	374.50	13	2,303	0.57%
2023/11/14	7	383.43	1.3	380.15	378.50	5.7	2,273	0.25%
2023/11/13	5.2	390.10	0	0.00	389.50	5.2	2,261	0.23%
2023/11/10	0	399.00	0	0.00	398.50	0	2,285	0.00%
2023/11/09	1.2	396.95	6	399.92	399.50	-4.8	2,301	-0.21%
2023/11/08	0.1	388.80	0	392.00	389.50	0.1	2,293	0.00%
2023/11/07	0	391.50	0	0.00	395.00	0	2,312	0.00%
2023/11/06	0.1	391.91	6	392.00	390.00	-5.9	2,326	-0.25%
2023/11/03	1.1	380.66	2	380.00	381.00	-0.9	2,328	-0.04%
2023/11/02	3.5	382.65	12.1	377.26	384.00	-8.6	2,354	-0.37%
2023/11/01	0	362.50	0	0.00	366.00	0	2,392	0.00%
2023/10/31	0	363.00	0	0.00	361.50	0	2,523	0.00%
2023/10/27	5	355.00	0	0.00	355.50	5	2,651	0.19%
2023/10/26	5	365.00	5	372.00	360.50	0	2,764	0.00%
2023/10/25	0	0.00	1	367.00	368.50	-1	2,762	-0.04%
2023/10/24	5	354.00	0.1	358.00	359.00	5	2,766	0.18%
2023/10/23	0	360.00	0	0.00	356.50	0	2,783	0.00%
2023/10/20	1	360.00	0.2	356.70	360.50	0.8	2,825	0.03%
2023/10/19	0	366.00	0	0.00	362.50	0	2,873	0.00%
2023/10/18	0	369.50	1	366.50	368.00	-1	2,902	-0.03%
2023/10/17	0.2	368.87	0	368.00	365.00	0.1	2,903	0.00%
2023/10/16	0	0.00	5	365.00	362.00	-5	2,925	-0.17%
2023/10/13	0	0.00	5	362.00	360.00	-5	2,960	-0.17%
2023/10/11	0	0.00	5	349.02	353.50	-5	3,099	-0.16%
2023/10/06	0	339.50	1	344.00	344.00	-1	3,110	-0.03%
2023/10/05	0	0.00	4	341.00	343.00	-4	3,165	-0.13%
2023/10/04	0	335.00	1	339.50	339.00	-1	3,206	-0.03%
2023/10/03	0	342.00	1	345.00	343.00	-1	3,251	-0.03%
2023/10/02	0	0.00	1	342.00	339.50	-1	3,313	-0.03%
2023/09/28	1	337.49	2	337.00	336.00	-1	3,388	-0.03%
2023/09/27	0	0.00	0	330.25	331.00	0	3,451	0.00%
2023/09/26	0	322.00	0	0.00	321.50	0	3,585	0.00%
2023/09/25	0	327.50	0	0.00	326.50	0	3,719	0.00%
2023/09/22	0	326.00	0	0.00	328.00	0	3,836	0.00%
2023/09/21	7	316.00	0.1	320.00	319.50	6.9	3,934	0.18%
2023/09/20	1	317.01	0	0.00	318.00	1	4,091	0.02%
2023/09/19	1	320.03	0	0.00	319.00	1	4,168	0.02%
2023/09/18	1	323.00	0	0.00	326.00	1	4,245	0.02%
2023/09/15	0	336.50	0	0.00	332.50	0	4,420	0.00%
2023/09/14	1	329.00	0	0.00	330.00	1	4,559	0.02%
2023/09/13	0	333.50	0.1	330.00	329.50	-0.1	4,712	0.00%
2023/09/12	0	337.00	1.2	341.67	334.50	-1.2	4,955	-0.02%
2023/09/11	2	337.53	1	336.01	339.50	1	5,085	0.02%
2023/09/08	2.1	348.98	74	348.28	344.00	-71.9	5,090	-1.41%
2023/09/07	77	340.28	0	0.00	340.00	77	5,068	1.52%
2023/09/06	2	346.00	3	345.83	345.50	-1	5,053	-0.02%
2023/09/05	5.2	339.87	9	342.72	342.50	-3.8	5,017	-0.08%
2023/09/04	0	328.50	0	0.00	329.00	0	4,952	0.00%
2023/08/31	1	329.00	0	0.00	334.50	1	4,959	0.02%
2023/08/28	10	318.01	10.3	328.45	332.00	-0.3	5,021	-0.01%
2023/08/25	6.1	337.74	42.3	339.53	337.00	-36.1	4,965	-0.73%
2023/08/24	6.2	328.48	26.2	333.59	334.50	-20	4,898	-0.41%
2023/08/23	5.2	317.08	46	324.63	331.50	-40.8	4,813	-0.85%
2023/08/22	1.1	309.34	31.4	312.34	314.00	-30.2	4,700	-0.64%
2023/08/21	0	0.00	1	303.50	299.50	-1	4,645	-0.02%
2023/08/18	14.1	297.45	0	0.00	298.00	14.1	4,645	0.30%
2023/08/17	0	300.00	35	301.40	304.50	-35	4,629	-0.76%
2023/08/16	0	0.00	1	303.50	302.00	-1	4,648	-0.02%
2023/08/15	14	300.64	0	0.00	297.50	14	4,629	0.30%
2023/08/14	3	303.51	3	307.50	306.00	0	4,606	0.00%
2023/08/11	4	307.50	7	309.14	308.00	-3	4,602	-0.06%
2023/08/10	9	304.39	16.3	301.72	302.50	-7.3	4,586	-0.16%
2023/08/09	7	308.07	3	308.50	309.50	4	4,562	0.09%
2023/08/08	1	312.25	14	311.29	313.00	-13	4,537	-0.29%
2023/08/07	30	307.90	15	307.83	307.00	15	4,498	0.33%
2023/08/04	6.3	315.49	20.1	314.22	316.00	-13.8	4,406	-0.31%
2023/08/02	20	304.13	5	307.10	301.00	15	4,276	0.35%
2023/08/01	12	306.29	10	310.80	308.50	2	4,229	0.05%
2023/07/31	7	309.57	49	310.04	311.50	-42	4,150	-1.01%
2023/07/28	1	291.50	11	296.95	297.00	-10	4,056	-0.25%
2023/07/27	6	286.75	11	290.05	292.00	-5	4,054	-0.12%
2023/07/26	18	290.19	1.2	292.92	291.50	16.8	4,036	0.42%
2023/07/25	15	294.17	1	295.50	295.50	14	4,023	0.35%
2023/07/24	22.1	299.55	1	297.00	297.00	21.1	3,986	0.53%
2023/07/21	28.2	300.60	9	305.44	306.50	19.2	3,942	0.49%
2023/07/20	8	302.00	11	300.73	303.50	-3	3,898	-0.08%
2023/07/19	29	294.90	12.1	299.76	296.50	16.9	3,868	0.44%
2023/07/18	9	297.34	7	306.50	299.00	2	3,831	0.05%
2023/07/17	11	297.91	5.1	300.04	301.00	6	3,786	0.16%
2023/07/14	17	308.62	11	309.45	304.00	6	3,721	0.16%
2023/07/13	19	303.11	25	302.64	301.00	-6	3,624	-0.16%
2023/07/12	43	307.73	7	309.93	305.00	36	3,590	1.00%
2023/07/11	23.1	302.98	12	304.21	305.50	11.1	3,546	0.31%
2023/07/10	21	306.57	14	307.93	307.00	7	3,491	0.20%
2023/07/07	7	296.43	2.1	300.69	301.00	4.9	3,434	0.14%
2023/07/06	32	302.13	8.4	307.39	303.00	23.6	3,367	0.70%
2023/07/05	19.2	306.90	6.1	308.62	306.50	13.1	3,280	0.40%
2023/07/04	20.2	315.68	24	318.19	315.00	-3.8	3,184	-0.12%
2023/07/03	10.1	306.79	17.1	309.10	307.50	-7	3,051	-0.23%
2023/06/30	8	298.25	24.3	300.51	302.00	-16.2	2,935	-0.55%
2023/06/29	16.3	291.17	22.6	292.27	298.50	-6.3	2,891	-0.22%
2023/06/28	11.3	280.33	35.1	282.62	289.50	-23.8	2,808	-0.85%
2023/06/27	2	266.75	7	269.57	270.50	-5	2,680	-0.19%
2023/06/26	5	268.29	5	267.60	266.00	0	2,620	0.00%
2023/06/21	8	270.25	22	273.23	272.50	-14	2,540	-0.55%
2023/06/20	2	260.98	0	0.00	266.50	2	2,353	0.09%
2023/06/19	3	261.51	6.5	268.14	260.00	-3.5	2,201	-0.16%
2023/06/16	2.3	268.24	8	265.94	264.00	-5.7	2,051	-0.28%
2023/06/15	3	253.33	72	245.63	254.00	-69	1,784	-3.87%
2023/06/14	2	230.00	3	232.17	231.00	-1	1,635	-0.06%
2023/06/13	1	226.51	1	229.50	231.00	0	1,629	0.00%
2023/06/12	0	229.00	0	0.00	228.00	0	1,651	0.00%
2023/06/09	2	227.01	6	229.50	228.00	-4	1,662	-0.24%
2023/06/08	0	229.00	7	229.71	227.00	-7	1,668	-0.42%
2023/06/07	0	0.00	1.5	225.50	227.00	-1.5	1,655	-0.09%
2023/06/06	13	223.81	0	0.00	223.50	13	1,651	0.79%
2023/06/05	22	231.59	0	0.00	227.50	22	1,624	1.36%
2023/06/02	0	230.50	15	229.40	231.50	-15	1,616	-0.93%
2023/06/01	0	0.00	3	219.83	222.50	-3	1,568	-0.19%
2023/05/31	1	217.95	0	0.00	218.00	1	1,587	0.06%
2023/05/30	3	215.67	0	0.00	216.00	3	1,600	0.19%
2023/05/26	5	219.20	0.1	219.50	218.50	4.9	1,644	0.30%
2023/05/25	6	221.67	2	223.00	222.50	4	1,645	0.24%
2023/05/24	18	223.56	0	0.00	224.00	18	1,644	1.09%
2023/05/23	11	225.95	1	227.00	225.50	10	1,642	0.61%
2023/05/22	5	226.00	0	0.00	227.50	5	1,657	0.30%
2023/05/19	1.1	230.05	2	231.00	230.50	-0.9	1,641	-0.05%
2023/05/18	0	0.00	4	228.00	227.00	-4	1,627	-0.25%
2023/05/17	2.1	224.53	0	0.00	224.50	2.1	1,622	0.13%
2023/05/16	3.1	225.85	0	0.00	225.50	3.1	1,615	0.19%
2023/05/15	0.1	230.67	0.3	228.00	228.50	-0.3	1,607	-0.02%
2023/05/12	0	227.50	0	0.00	229.50	0	1,623	0.00%
2023/05/11	0	227.50	0	0.00	226.00	0	1,633	0.00%
2023/05/10	0	226.00	0	0.00	227.50	0	1,655	0.00%
2023/05/09	2	226.51	0	0.00	227.50	2	1,699	0.12%
2023/05/08	0	0.00	4	230.00	231.00	-4	1,703	-0.23%
2023/05/05	3	228.83	1	227.00	226.50	2	1,726	0.12%
2023/05/04	0	0.00	2	233.50	231.50	-2	1,764	-0.11%
2023/05/03	2	228.73	6	228.58	228.00	-4	1,802	-0.22%
2023/05/02	1	225.46	0	0.00	225.50	1	1,868	0.05%
2023/04/28	1.1	223.15	3	224.17	222.50	-1.9	1,906	-0.10%
2023/04/27	0.1	224.91	0	0.00	223.50	0.1	1,928	0.01%
2023/04/26	0	0.00	4	220.75	225.00	-4	1,939	-0.21%
2023/04/25	4	217.51	1	217.00	217.00	3	1,949	0.15%
2023/04/21	0	218.50	0	0.00	218.00	0	1,951	0.00%
2023/04/20	5	220.00	0	0.00	218.00	5	1,957	0.26%
2023/04/19	0	221.50	0	0.00	223.50	0	1,972	0.00%
2023/04/18	1	222.00	0	0.00	222.50	1	1,985	0.05%
2023/04/17	2	224.25	0	0.00	224.00	2	1,993	0.10%
2023/04/14	5.1	226.52	6	228.67	228.00	-0.9	2,004	-0.04%
2023/04/13	0	222.00	0	0.00	222.50	0	2,012	0.00%
2023/04/11	0	0.00	1	221.50	222.00	-1	2,037	-0.05%
2023/04/10	0	0.00	0.1	218.50	219.50	-0.1	2,027	-0.01%
2023/04/07	0	0.00	0	218.50	218.00	0	2,021	0.00%
2023/04/06	2	213.01	17	214.32	215.50	-15	2,018	-0.74%
2023/03/31	25.2	218.21	0	0.00	216.00	25.2	1,995	1.26%
2023/03/30	26	220.21	1	220.00	221.50	25	1,984	1.26%
2023/03/29	1.2	237.28	11.1	237.22	235.50	-9.9	1,917	-0.52%
2023/03/28	1	234.51	0	0.00	236.00	1	1,878	0.05%
2023/03/27	0	0.00	17	235.71	236.00	-17	1,831	-0.93%
2023/03/24	3.1	233.46	8	232.31	231.50	-4.9	1,804	-0.27%
2023/03/23	4	228.25	11	231.32	232.50	-7	1,791	-0.39%
2023/03/22	0	228.00	7.2	229.86	228.50	-7.2	1,775	-0.41%
2023/03/21	2.1	225.46	2	227.50	227.50	0.1	1,765	0.00%
2023/03/20	1.2	222.67	5	224.00	222.50	-3.8	1,745	-0.22%
2023/03/17	3	220.50	1	222.00	221.00	2	1,759	0.11%
2023/03/16	1	218.50	0.2	218.83	218.00	0.9	1,773	0.05%
2023/03/15	1.1	219.23	4.1	223.14	223.50	-3	1,765	-0.17%
2023/03/14	1	214.02	6.1	215.49	214.00	-5.1	1,747	-0.29%
2023/03/13	5.1	221.47	1	221.50	221.50	4.1	1,755	0.23%
2023/03/10	0	216.00	4.1	216.00	216.00	-4	1,754	-0.23%
2023/03/09	1	220.50	0	0.00	219.00	1	1,767	0.06%
2023/03/08	8.1	218.93	8.1	218.86	218.50	-0.1	1,801	0.00%
2023/03/07	0	213.00	11.2	214.00	217.00	-11.2	1,809	-0.62%
2023/03/06	11	208.91	0.2	210.50	209.50	10.8	1,779	0.61%
2023/03/03	6	213.75	5	212.50	212.50	1	1,755	0.06%
2023/03/02	5	217.50	10.1	219.61	218.00	-5.1	1,746	-0.29%
2023/03/01	19	203.37	5.4	210.41	215.50	13.6	1,738	0.78%
2023/02/24	6.1	215.01	0	0.00	214.50	6.1	1,705	0.36%
2023/02/22	0	0.00	10	218.45	219.50	-10	1,712	-0.58%
2023/02/20	0	215.00	2	218.50	217.50	-2	1,781	-0.11%
2023/02/17	12	215.71	6	219.33	215.50	6	1,795	0.34%
2023/02/16	1	219.50	1	221.00	221.00	0	1,814	0.00%
2023/02/15	0	0.00	2	221.75	221.50	-2	1,855	-0.11%
2023/02/14	0	0.00	1	219.50	221.00	-1	1,877	-0.05%
2023/02/10	10	217.85	0.9	222.00	216.50	9.1	1,908	0.48%
2023/02/09	3	225.34	0	0.00	224.00	3	1,907	0.16%
2023/02/08	0	227.50	7	228.64	228.00	-7	2,006	-0.35%
2023/02/07	4	225.13	8.2	227.27	225.00	-4.1	1,996	-0.21%
2023/02/06	0	0.00	1	222.00	221.00	-1	1,971	-0.05%
2023/02/03	5	219.40	7	219.86	220.50	-2	1,956	-0.10%
2023/02/02	4	215.38	3	215.67	216.00	1	1,930	0.05%
2023/02/01	5	215.01	1	214.50	216.50	4	1,883	0.21%
2023/01/31	11.4	216.81	0	0.00	218.00	11.4	1,838	0.62%
2023/01/30	5	230.00	1.3	236.84	228.00	3.7	1,767	0.21%
2023/01/17	2.3	233.98	3	229.67	234.00	-0.7	1,730	-0.04%
2023/01/16	5	225.61	1	226.50	227.00	4	1,701	0.24%
2023/01/13	0	228.50	3	230.67	231.50	-3	1,694	-0.18%
2023/01/12	0	0.00	2	228.00	228.00	-2	1,726	-0.12%
2023/01/11	4	226.00	3	227.50	227.50	1	1,759	0.06%
2023/01/10	4	227.01	0	0.00	226.50	4	1,765	0.23%
2023/01/09	2.1	229.51	3	230.83	230.50	-0.9	1,762	-0.05%
2023/01/06	1	224.99	0	0.00	225.50	1	1,778	0.06%
2023/01/05	0	0.00	1	228.50	230.00	-1	1,781	-0.06%
2023/01/04	0	225.00	0	0.00	224.50	0	1,790	0.00%
2023/01/03	1	225.12	0	0.00	225.50	1	1,783	0.06%
2022/12/30	0	0.00	1	235.50	233.00	-1	1,764	-0.06%
2022/12/29	1	229.50	0.2	233.00	231.00	0.8	1,783	0.04%
2022/12/28	0	240.00	1	242.50	240.50	-1	1,795	-0.05%
2022/12/27	0	239.50	0	0.00	241.50	0	1,799	0.00%
2022/12/26	0	0.00	0.1	236.50	237.00	-0.1	1,823	-0.01%
2022/12/23	0	236.00	0	0.00	238.50	0	1,877	0.00%
2022/12/22	1	238.63	0	0.00	238.50	1	1,931	0.05%
2022/12/21	0.1	240.58	2	240.00	240.00	-1.9	1,931	-0.10%
2022/12/20	2.1	232.69	0	0.00	231.00	2.1	1,927	0.11%
2022/12/19	0.1	237.30	0	0.00	240.50	0.1	1,943	0.00%
2022/12/16	2	239.50	0.2	238.00	237.50	1.9	1,959	0.10%
2022/12/15	0	244.00	2.1	244.96	245.00	-2.1	1,987	-0.10%
2022/12/14	1.3	240.60	0.2	238.00	243.00	1.1	1,979	0.06%
2022/12/13	0	241.00	1	239.00	238.50	-1	1,982	-0.05%
2022/12/12	1	243.46	0	0.00	242.50	1	1,985	0.05%
2022/12/09	0.2	245.50	1.1	249.23	244.50	-1	2,042	-0.05%
2022/12/08	1	243.00	2.2	237.45	242.00	-1.2	2,068	-0.06%
2022/12/07	1	237.00	4.2	233.52	236.50	-3.2	2,126	-0.15%
2022/12/06	1.4	237.07	1.1	240.54	235.00	0.3	2,210	0.01%
2022/12/05	1	236.51	0.2	240.00	238.00	0.8	2,219	0.04%
2022/12/02	0.1	233.87	0.2	233.00	236.50	-0.1	2,254	0.00%
2022/12/01	4.3	233.07	4.1	235.49	235.00	0.2	2,264	0.01%
2022/11/30	3.3	229.96	3	231.33	233.00	0.3	2,301	0.01%
2022/11/29	0.1	226.00	1	222.50	225.00	-0.9	2,409	-0.04%
2022/11/25	1.1	217.64	0	0.00	218.00	1.1	2,519	0.04%
2022/11/24	1.1	219.45	2	224.25	224.00	-1	2,574	-0.04%
2022/11/23	0	219.50	0	0.00	221.00	0	2,564	0.00%
2022/11/22	0.1	218.00	2	216.00	219.00	-1.9	2,568	-0.07%
2022/11/21	2.1	220.24	0	0.00	221.00	2.1	2,572	0.08%
2022/11/17	0.1	223.07	0.6	218.00	220.00	-0.6	2,648	-0.02%
2022/11/16	1.1	222.86	1.2	222.51	225.00	-0.1	2,651	0.00%
2022/11/15	0.9	228.75	1	230.95	229.00	-0.2	2,638	-0.01%
2022/11/14	0.2	224.21	0.1	226.54	227.00	0	2,636	0.00%
2022/11/11	0	0.00	1.1	219.86	220.50	-1.1	2,652	-0.04%
2022/11/10	1	215.00	0	0.00	213.00	1	2,630	0.04%
2022/11/09	1.1	213.87	1.4	212.94	212.50	-0.3	2,635	-0.01%
2022/11/08	0.1	212.94	0.2	212.00	213.50	-0.1	2,678	0.00%
2022/11/07	1	217.50	1	214.00	213.50	0	2,861	0.00%
2022/11/04	1.3	215.61	13.1	211.04	215.00	-11.8	2,992	-0.39%
2022/11/03	0	199.00	0	0.00	200.50	0	2,936	0.00%
2022/11/02	1.1	199.96	0	205.50	201.00	1.1	2,943	0.04%
2022/11/01	0.1	203.50	1	203.00	203.50	-0.9	2,965	-0.03%
2022/10/31	0.1	200.50	0	0.00	200.00	0.1	3,112	0.00%
2022/10/28	0	0.00	0.1	199.00	200.50	-0.1	3,217	0.00%
2022/10/27	0.1	199.81	8.3	201.44	201.50	-8.2	3,230	-0.25%
2022/10/26	0	0.00	1	194.50	194.50	-1	3,228	-0.03%
2022/10/21	1	192.50	0	0.00	193.00	1	3,268	0.03%
2022/10/20	6.1	196.29	0	0.00	195.50	6.1	3,268	0.19%
2022/10/19	1.1	202.11	7.3	202.65	201.50	-6.2	3,231	-0.19%
2022/10/18	0	0.00	0.2	198.00	196.50	-0.2	3,193	-0.01%
2022/10/17	1.1	194.27	0.5	194.00	195.00	0.6	3,191	0.02%
2022/10/14	0	201.00	2.1	203.81	199.00	-2.1	3,194	-0.07%
2022/10/13	5	196.00	0	0.00	196.00	5	3,181	0.16%
2022/10/12	0.2	195.28	5	200.50	201.00	-4.8	3,168	-0.15%
2022/10/11	0	0.00	3	195.00	194.50	-3	3,153	-0.10%
2022/10/07	1	197.06	0	0.00	197.50	1	3,148	0.03%
2022/10/06	5.1	198.47	2.4	196.68	198.50	2.7	3,163	0.09%
2022/10/05	10	190.00	0.1	190.00	191.00	9.9	3,175	0.31%
2022/10/04	2.1	187.98	0	0.00	188.00	2.1	3,172	0.07%
2022/10/03	0.1	182.00	25	177.60	183.00	-24.9	3,161	-0.79%
2022/09/30	23.1	182.54	26	183.73	183.50	-2.9	3,153	-0.09%
2022/09/29	11	192.09	17.1	194.88	192.00	-6.1	3,120	-0.19%
2022/09/28	10	192.75	51	190.13	189.00	-41	3,074	-1.33%
2022/09/27	0	0.00	2.3	192.83	195.00	-2.3	3,072	-0.07%
2022/09/26	3.1	190.00	2.2	191.23	190.00	0.9	3,067	0.03%
2022/09/23	2.1	199.47	2	195.75	196.00	0.1	3,061	0.00%
2022/09/22	2	196.25	15.5	196.16	196.00	-13.5	3,117	-0.43%
2022/09/21	7.1	200.36	1	201.50	201.00	6.1	3,198	0.19%
2022/09/20	0.1	200.50	0	0.00	202.00	0.1	3,200	0.00%
2022/09/19	5.1	199.90	1.2	200.43	201.50	3.9	3,203	0.12%
2022/09/16	50.2	207.88	0.2	203.26	204.50	49.9	3,205	1.56%
2022/09/15	30	208.63	19.1	210.03	210.50	10.9	3,152	0.35%
2022/09/14	3.2	206.46	3	204.17	205.00	0.2	3,106	0.01%
2022/09/13	2.1	203.07	36.1	204.73	204.50	-34	3,024	-1.12%
2022/09/12	13.2	197.22	1	197.50	197.00	12.2	2,939	0.41%
2022/09/08	0.3	197.00	23.1	193.40	198.00	-22.9	2,944	-0.78%
2022/09/07	9	186.67	5	187.00	188.50	4	2,903	0.14%
2022/09/06	20.2	188.47	13.1	188.90	187.00	7.1	2,892	0.25%
2022/09/05	11.2	191.70	38.3	195.34	189.00	-27.1	2,842	-0.95%
2022/09/02	17.3	185.37	12	187.38	185.00	5.3	2,699	0.20%
2022/09/01	12.1	180.37	9	183.39	185.00	3.1	2,625	0.12%
2022/08/31	5	181.00	0	0.00	180.50	5	2,568	0.19%
2022/08/30	10	177.25	0	0.00	178.00	10	2,530	0.40%
2022/08/29	2	178.25	0	0.00	178.50	2	2,527	0.08%
2022/08/26	7.1	186.35	0	0.00	184.50	7.1	2,504	0.28%
2022/08/25	6.1	184.19	4	186.75	187.00	2.1	2,480	0.08%
2022/08/24	2.1	182.24	9	182.44	183.00	-7	2,416	-0.29%
2022/08/23	7	175.86	21.1	175.48	177.50	-14.1	2,380	-0.59%
2022/08/22	0.1	176.00	10.1	175.02	177.00	-10	2,340	-0.43%
2022/08/19	21.1	178.55	4	177.50	178.00	17.1	2,342	0.73%
2022/08/18	10	176.00	4.3	180.22	181.50	5.7	2,331	0.24%
2022/08/17	10.3	183.05	4	183.00	183.50	6.3	2,291	0.27%
2022/08/16	5	182.00	3.4	182.48	183.00	1.7	2,272	0.07%
2022/08/15	11.1	182.56	7	185.07	185.00	4.1	2,270	0.18%
2022/08/12	6.3	180.71	11.3	181.62	184.00	-5	2,216	-0.23%
2022/08/11	1.3	178.50	32.2	174.22	178.50	-30.9	2,044	-1.51%
2022/08/10	0.1	161.50	0.5	159.00	162.50	-0.4	1,904	-0.02%
2022/08/08	0	0.00	0	164.50	162.50	0	1,840	0.00%
2022/08/05	1.7	161.09	23	162.61	162.50	-21.3	1,816	-1.17%
2022/08/04	7	146.14	12	151.71	152.00	-5	1,683	-0.30%
2022/08/01	1	143.50	0	0.00	144.00	1	1,700	0.06%
2022/07/29	0.1	141.50	2	142.50	141.50	-1.9	1,803	-0.11%
2022/07/28	1.1	136.15	0	0.00	135.50	1.1	1,804	0.06%
2022/07/27	2	135.00	2	138.50	139.00	0	1,796	0.00%
2022/07/22	1	143.50	0	0.00	144.50	1	1,818	0.05%
2022/07/21	10	145.20	1	143.50	145.50	9	1,823	0.49%
2022/07/20	1.1	143.52	0	0.00	143.00	1.1	1,840	0.06%
2022/07/19	1	141.50	0	0.00	143.00	1	1,842	0.05%
2022/07/18	1	140.00	2	142.00	140.50	-1	1,903	-0.05%
2022/07/15	1	137.00	4	137.38	138.00	-3	1,955	-0.15%
2022/07/14	0	0.00	1	138.00	138.00	-1	1,986	-0.05%
2022/07/13	1	135.50	1	136.50	135.50	0	1,972	0.00%
2022/07/12	3.1	137.81	0	0.00	136.50	3.1	1,985	0.15%
2022/07/11	1	146.00	0	0.00	145.50	1	1,969	0.05%
2022/07/08	0	148.00	0	0.00	147.50	0	1,983	0.00%
2022/07/06	0	0.00	1	144.00	142.00	-1	1,995	-0.05%
2022/07/05	0	143.00	0	0.00	142.00	0	2,002	0.00%
2022/07/04	1	138.00	0	0.00	138.50	1	2,000	0.05%
2022/07/01	2	140.50	8	140.00	139.50	-6	2,022	-0.30%
2022/06/30	1	142.49	6.2	138.87	141.00	-5.2	2,029	-0.26%
2022/06/29	9	146.72	3	146.17	144.00	6	1,961	0.31%
2022/06/28	2	158.50	0	0.00	158.50	2	1,859	0.11%
2022/06/27	0	163.50	0	0.00	163.50	0	1,877	0.00%
2022/06/24	1	161.50	0	0.00	162.50	1	1,873	0.05%
2022/06/20	1	160.50	0	0.00	157.50	1	1,880	0.05%
2022/06/17	0	0.00	2	162.00	159.50	-2	1,873	-0.11%
2022/06/16	1.1	160.30	1	166.00	158.50	0.1	1,839	0.00%
2022/06/15	0.1	161.50	1	163.00	161.50	-0.9	1,822	-0.05%
2022/06/14	0	0.00	2	161.25	162.50	-2	1,813	-0.11%
2022/06/10	1	164.00	1	166.00	167.00	0	1,810	0.00%
2022/06/09	1	163.50	0	0.00	166.00	1	1,824	0.05%
2022/06/08	0	0.00	2	167.50	166.50	-2	1,853	-0.11%
2022/06/07	2.1	164.02	0	0.00	162.50	2.1	1,896	0.11%
2022/06/06	0.1	164.50	0	0.00	165.00	0.1	1,887	0.00%
2022/06/02	1	162.50	0	0.00	164.00	1	1,926	0.05%
2022/06/01	0.3	164.50	1	164.50	163.00	-0.7	1,946	-0.04%
2022/05/31	3	163.00	0	0.00	164.00	3	1,969	0.15%
2022/05/30	1.1	159.93	3	157.67	160.50	-1.9	1,971	-0.10%
2022/05/27	4.1	154.76	0	0.00	155.50	4.1	1,967	0.21%
2022/05/25	1.1	156.96	0	0.00	157.00	1.1	1,931	0.06%
2022/05/24	0.1	158.50	0	0.00	158.00	0.1	1,923	0.00%
2022/05/23	0.1	159.50	0	0.00	158.50	0.1	1,915	0.00%
2022/05/19	2	161.50	0	0.00	162.00	2	1,870	0.11%
2022/05/17	0	0.00	0	167.50	169.50	0	1,827	0.00%
2022/05/16	0.1	163.50	1	165.00	164.50	-0.9	1,811	-0.05%
2022/05/13	0	0.00	1	168.00	165.50	-1	1,803	-0.06%
2022/05/12	0.1	161.50	4	162.13	163.00	-3.9	1,785	-0.22%
2022/05/11	1	161.00	0	159.00	160.00	1	1,783	0.05%
2022/05/10	2.2	157.53	2	156.50	158.50	0.2	1,759	0.01%
2022/05/09	1	159.49	0	0.00	159.50	1	1,729	0.06%
2022/05/06	11	163.91	0	0.00	163.50	11	1,692	0.65%
2022/05/05	1	179.50	0	0.00	180.00	1	1,593	0.06%
2022/04/29	3	182.00	0	0.00	183.00	3	1,603	0.19%
2022/04/26	1	182.50	0	0.00	185.50	1	1,554	0.06%
2022/04/25	0.1	182.50	0.1	181.00	180.00	0	1,546	0.00%
2022/04/22	2	190.47	1	188.00	189.50	1	1,520	0.07%
2022/04/21	1	185.50	0	0.00	190.50	1	1,450	0.07%
2022/04/20	1	172.00	0	0.00	174.00	1	1,383	0.07%
2022/04/19	2	173.75	0	0.00	175.50	2	1,351	0.15%
2022/04/15	1	179.96	0	182.50	175.00	1	1,295	0.08%
2022/04/14	1	183.01	0	0.00	183.00	1	1,287	0.08%
2022/04/13	2	192.00	0	0.00	192.00	2	1,297	0.15%
2022/04/12	1	192.50	0	0.00	191.50	1	1,324	0.08%
2022/04/11	1	195.00	0	0.00	195.00	1	1,336	0.07%
2022/04/07	0	0.00	0.1	201.97	200.50	-0.1	1,323	-0.01%
2022/03/31	0.1	203.00	0	0.00	205.50	0.1	1,249	0.01%
2022/03/30	0	0.00	4.1	205.07	207.00	-4.1	1,245	-0.33%
2022/03/28	2	198.00	0	0.00	199.00	2	1,202	0.17%
2022/03/25	3	198.33	0	0.00	197.00	3	1,197	0.25%
2022/03/24	8	201.75	0	0.00	200.50	8	1,195	0.67%
2022/03/23	1	199.50	1	203.50	202.50	0	1,199	0.00%
2022/03/22	8	198.00	0	0.00	195.50	8	1,186	0.67%
2022/03/21	3	199.00	0	0.00	198.50	3	1,187	0.25%
2022/03/18	2	196.50	0	0.00	196.00	2	1,189	0.17%
2022/03/15	0	196.50	3	194.00	193.50	-3	1,184	-0.25%
2022/03/14	1	196.50	0	199.15	199.50	1	1,201	0.08%
2022/03/11	1	193.49	0	0.00	197.00	1	1,199	0.08%
2022/03/10	1	199.00	0	0.00	197.50	1	1,156	0.09%
2022/03/08	5	203.20	0	0.00	204.00	5	1,122	0.45%
2022/03/07	0	0.00	4	221.50	215.50	-4	1,086	-0.37%
2022/03/04	3	219.83	0	0.00	223.00	3	1,067	0.28%
2022/03/03	0	0.00	1	224.50	226.00	-1	1,046	-0.10%
2022/03/02	0	0.00	1.1	224.09	225.00	-1.1	1,037	-0.11%
2022/02/25	1	217.00	0	0.00	220.00	1	1,040	0.10%
2022/02/24	2.1	217.64	2	216.00	218.50	0.1	1,038	0.01%
2022/02/22	1	226.00	0	0.00	226.00	1	1,093	0.09%
2022/02/21	0.1	227.00	0	0.00	226.00	0.1	1,102	0.00%
2022/02/17	2	228.50	0	0.00	228.50	2	1,128	0.18%
2022/02/16	1	225.50	0	0.00	227.50	1	1,132	0.09%
2022/02/15	0	0.00	0	227.00	225.00	0	1,140	0.00%
2022/02/11	10	226.75	0	0.00	231.50	10	1,176	0.85%
2022/02/10	2	227.51	1	229.00	229.00	1	1,163	0.09%
2022/02/09	1	234.00	2	231.00	234.00	-1	1,147	-0.09%
2022/02/08	1	224.00	0	0.00	225.00	1	1,137	0.09%
2022/02/07	1	225.50	0	0.00	225.00	1	1,117	0.09%
2022/01/26	1.1	227.11	0	0.00	231.50	1.1	1,114	0.10%
2022/01/24	1	232.00	1	232.00	233.50	0	1,091	0.00%
2022/01/14	0	0.00	3	240.00	240.50	-3	1,107	-0.27%
2022/01/13	0	0.00	1	246.00	242.00	-1	1,113	-0.09%
2022/01/12	0	0.00	26.3	243.82	243.50	-26.3	1,113	-2.36%
2022/01/06	0	0.00	2	254.50	255.50	-2	1,140	-0.18%
2022/01/05	7	258.64	7	264.64	257.00	0	1,128	0.00%
2022/01/04	0	0.00	1	254.00	253.50	-1	1,102	-0.09%
2022/01/03	2	250.75	1	247.50	246.50	1	1,085	0.09%
2021/12/27	1	250.50	0	0.00	248.50	1	1,157	0.09%
2021/12/17	0.1	248.50	10.3	250.00	247.00	-10.2	1,163	-0.87%
2021/12/14	2	248.50	0	0.00	248.00	2	1,167	0.17%
2021/12/10	2	248.25	0	0.00	247.00	2	1,198	0.17%
2021/12/08	5	247.50	5	252.00	247.50	0	1,244	0.00%
2021/12/07	0	0.00	2	245.50	247.50	-2	1,230	-0.16%
2021/12/06	0	0.00	1	240.00	240.50	-1	1,220	-0.08%
2021/12/03	5	233.00	2	231.50	237.00	3	1,228	0.24%
2021/12/02	3	236.67	0	0.00	239.00	3	1,198	0.25%
2021/11/30	3	233.50	0	0.00	233.00	3	1,249	0.24%
2021/11/26	5	235.00	1	235.00	234.00	4	1,246	0.32%
2021/11/25	0	237.00	0.4	237.50	239.00	-0.4	1,241	-0.03%
2021/11/24	1	239.50	0	241.00	238.50	1	1,243	0.08%
2021/11/23	0	238.75	0	0.00	242.00	0	1,241	0.00%
2021/11/22	0	241.00	0	0.00	242.50	0	1,231	0.00%
2021/11/19	7	246.43	8	248.50	243.50	-1	1,223	-0.08%
2021/11/10	1	238.50	0	0.00	237.50	1	1,252	0.08%
2021/11/09	1	238.50	1	239.00	238.50	0	1,257	0.00%
2021/11/08	0.1	238.00	46.1	237.66	236.50	-45.9	1,266	-3.62%
2021/11/05	1	229.00	3	232.67	234.00	-2	1,270	-0.16%
2021/11/04	0.1	229.50	5	228.90	228.00	-5	1,274	-0.39%
2021/11/03	4	223.50	1	223.00	224.00	3	1,276	0.23%
2021/11/02	0	0.00	1	230.96	231.00	-1	1,279	-0.08%
2021/11/01	8	234.63	2	235.00	235.00	6	1,295	0.46%
2021/10/29	0	0.00	10	240.95	242.50	-10	1,377	-0.73%
2021/10/26	1	229.50	2.3	229.35	230.00	-1.3	1,407	-0.09%
2021/10/25	0	0.00	1	223.00	223.00	-1	1,413	-0.07%
2021/10/21	1	217.50	0	0.00	217.50	1	1,445	0.07%
2021/10/20	1	217.50	0	0.00	218.00	1	1,473	0.07%
2021/10/19	2	217.75	0	0.00	219.50	2	1,497	0.13%
2021/10/15	2	208.02	3	210.50	209.00	-1	1,514	-0.06%
2021/10/13	4	210.13	0	0.00	214.00	4	1,538	0.26%
2021/10/12	12.4	216.45	0	0.00	215.00	12.4	1,542	0.80%
2021/10/08	0	224.00	0	0.00	223.00	0	1,528	0.00%
2021/10/07	0	0.00	1	222.50	222.50	-1	1,529	-0.07%
2021/10/06	11	220.14	0	0.00	221.50	11	1,542	0.71%
2021/10/05	1	225.00	0	0.00	226.50	1	1,522	0.07%
2021/10/04	1	240.00	1	236.50	237.00	0	1,515	0.00%
2021/10/01	0	0.00	2	241.50	241.00	-2	1,550	-0.13%
2021/09/30	2	244.50	1	245.00	246.50	1	1,594	0.06%
2021/09/29	5	240.00	0	0.00	242.50	5	1,611	0.31%
2021/09/27	1	248.50	0	0.00	246.00	1	1,674	0.06%
2021/09/24	5	248.00	0	0.00	247.50	5	1,703	0.29%
2021/09/23	3	249.00	0	0.00	252.50	3	1,709	0.18%
2021/09/22	2	249.00	1	250.00	253.00	1	1,698	0.06%
2021/09/16	10	251.00	5	255.30	253.00	5	1,712	0.29%
2021/09/15	0	0.00	2	258.50	259.50	-2	1,703	-0.12%
2021/09/14	1	258.50	26	257.88	258.50	-25	1,708	-1.46%
2021/09/13	1	250.00	1	250.00	250.00	0	1,718	0.00%
2021/09/10	0	0.00	2	246.25	248.00	-2	1,765	-0.11%
2021/09/09	0	0.00	5	245.00	244.00	-5	1,796	-0.28%
2021/09/07	5	240.00	0	0.00	243.50	5	1,846	0.27%
2021/09/03	1	244.00	8	244.88	245.50	-7	1,848	-0.38%
2021/09/02	0	0.00	1.1	236.02	235.00	-1.1	1,823	-0.06%
2021/08/31	0	0.00	1	236.00	238.50	-1	1,866	-0.05%
2021/08/26	1	232.50	0	0.00	233.00	1	2,037	0.05%
2021/08/24	0	0.00	20	228.25	229.50	-20	2,100	-0.95%
2021/08/20	0	0.00	10	221.00	219.00	-10	2,122	-0.47%
2021/08/19	10	215.25	0	0.00	216.00	10	2,162	0.46%
2021/08/13	13	231.00	1.1	224.81	228.50	11.9	2,399	0.50%
2021/08/12	1	231.00	0	0.00	236.00	1	2,439	0.04%
2021/08/11	5	231.01	4	233.52	234.00	1	2,495	0.04%
2021/08/10	0.1	235.00	8	235.75	235.00	-7.9	2,520	-0.32%
2021/08/09	2	240.00	1.1	240.14	240.00	0.9	2,545	0.04%
2021/08/06	3	243.67	0	0.00	246.00	3	2,587	0.12%
2021/08/05	4	247.00	1	247.50	248.50	3	2,616	0.11%
2021/08/04	11	250.95	17	245.15	250.00	-6	2,704	-0.22%
2021/07/30	0	237.50	0	0.00	237.50	0	2,804	0.00%
2021/07/29	1	235.00	1	235.50	237.50	0	2,858	0.00%
2021/07/28	0	0.00	5	242.50	239.50	-5	2,896	-0.17%
2021/07/27	3	239.50	0	0.00	240.00	3	2,914	0.10%
2021/07/26	12	232.83	0	0.00	233.00	12	2,892	0.41%
2021/07/23	5	234.60	7	235.71	239.50	-2	2,875	-0.07%
2021/07/22	3	237.18	0	0.00	237.00	3	2,903	0.10%
2021/07/21	1	235.00	0	233.50	235.50	1	2,913	0.03%
2021/07/19	2	241.00	0	0.00	243.00	2	2,890	0.07%
2021/07/16	1	245.00	5	247.00	247.00	-4	2,923	-0.14%
2021/07/15	1	245.54	0	0.00	245.50	1	2,941	0.03%
2021/07/14	0	0.00	10	244.00	242.00	-10	2,996	-0.33%
2021/07/12	1	245.00	1	246.50	245.50	0	3,037	0.00%
2021/07/09	2	247.49	4.2	246.98	247.00	-2.1	3,051	-0.07%
2021/07/08	2	247.50	2	250.00	250.00	0	3,065	0.00%
2021/07/07	3	250.33	4.2	251.54	254.50	-1.2	3,041	-0.04%
2021/07/06	13	257.65	1	259.50	257.00	12	3,010	0.40%
2021/07/05	18.1	257.73	3	261.83	264.50	15.1	3,013	0.50%
2021/07/02	5.3	266.81	0	0.00	266.00	5.3	2,986	0.18%
2021/07/01	12.3	268.47	10	272.55	269.50	2.3	3,002	0.08%
2021/06/30	0	0.00	3.1	273.66	274.00	-3.1	2,988	-0.10%
2021/06/28	1	273.50	7	270.64	270.00	-6	3,027	-0.20%
2021/06/25	5.5	270.73	1.1	276.45	269.00	4.4	3,034	0.14%
2021/06/24	0.2	270.50	1	272.50	271.50	-0.9	3,052	-0.03%
2021/06/23	0.1	270.00	6	269.67	271.00	-5.9	3,096	-0.19%
2021/06/22	2	270.25	9	264.78	269.00	-7	3,166	-0.22%
2021/06/21	14.1	254.49	8	255.00	256.50	6.1	3,206	0.19%
2021/06/18	2	261.75	0	0.00	261.50	2	3,174	0.06%
2021/06/17	8	267.50	2	262.25	264.50	6	3,158	0.19%
2021/06/16	0	0.00	0.2	260.50	260.00	-0.2	3,124	0.00%
2021/06/15	3	257.00	0	0.00	261.50	3	3,112	0.10%
2021/06/11	1	264.00	0	0.00	262.00	1	3,108	0.03%
2021/06/10	1.1	261.71	1	267.43	265.50	0	3,121	0.00%
2021/06/09	2	260.50	0	0.00	263.50	2	3,121	0.06%
2021/06/07	0.2	268.00	0.1	269.00	267.50	0.1	3,187	0.00%
2021/06/04	0	0.00	0.1	270.50	269.50	-0.1	3,232	0.00%
2021/06/03	13.1	271.46	0.1	272.50	274.50	13	3,201	0.40%
2021/06/02	1	283.00	1.1	287.00	283.50	-0.1	3,099	0.00%
2021/06/01	5	273.50	1	283.00	284.00	4	3,093	0.13%
2021/05/28	0.1	282.50	1	284.50	284.50	-0.9	3,061	-0.03%
2021/05/27	4.1	282.18	3	282.33	281.50	1.1	3,055	0.04%
2021/05/26	0	0.00	1	281.40	283.50	-1	3,026	-0.03%
2021/05/25	5	277.43	0	0.00	276.00	5	2,994	0.17%
2021/05/24	5.1	277.99	6.3	282.75	281.00	-1.3	2,958	-0.04%
2021/05/21	5.5	272.74	14	269.93	270.50	-8.6	2,863	-0.30%
2021/05/20	7	252.14	1.3	255.69	252.00	5.7	2,777	0.21%
2021/05/19	10.3	256.61	14	257.86	252.00	-3.7	2,756	-0.13%
2021/05/18	0	0.00	1	254.00	258.00	-1	2,727	-0.04%
2021/05/17	0	0.00	7	234.57	238.00	-7	2,711	-0.26%
2021/05/14	5	253.70	10	248.15	250.00	-5	2,675	-0.19%
2021/05/13	8	258.13	3	257.67	252.00	5	2,630	0.19%
2021/05/12	1	253.00	1	268.00	259.00	0	2,596	0.00%
2021/05/11	1	272.50	7	277.86	271.50	-6	2,486	-0.24%
2021/05/10	1	268.50	1	273.00	266.50	0	2,366	0.00%
2021/05/07	0.1	262.00	0	0.00	262.00	0.1	2,309	0.00%
2021/05/06	5	256.30	2	256.00	253.00	3	2,274	0.13%
2021/05/05	0	0.00	16.1	254.68	253.00	-16.1	2,212	-0.73%
2021/05/04	2	235.00	1	238.50	234.00	1	2,158	0.05%
2021/05/03	0	0.00	2	244.00	243.00	-2	2,132	-0.09%
2021/04/29	1	242.50	0	0.00	245.00	1	2,158	0.05%
2021/04/28	0	0.00	1.1	247.59	245.50	-1.1	2,170	-0.05%
2021/04/27	1	238.50	2	241.00	239.00	-1	2,178	-0.05%
2021/04/26	1	246.50	0	0.00	246.50	1	2,186	0.05%
2021/04/23	6	247.00	1	247.50	247.50	5	2,201	0.23%
2021/04/22	0	0.00	2	253.25	254.00	-2	2,183	-0.09%
2021/04/21	1	247.50	0.1	246.50	247.50	0.9	2,159	0.04%
2021/04/20	7	243.43	5	250.00	252.00	2	2,146	0.09%
2021/04/19	1	254.50	0.4	251.60	250.00	0.6	2,117	0.03%
2021/04/16	0	0.00	1	245.00	245.50	-1	2,069	-0.05%
2021/04/15	0.2	248.32	0	0.00	251.00	0.2	2,058	0.01%
2021/04/14	0.1	242.50	0	0.00	245.50	0.1	2,052	0.00%
2021/04/13	0	0.00	0	250.50	246.00	0	2,060	0.00%
2021/04/12	0.1	249.00	0	249.50	250.50	0.1	2,057	0.00%
2021/04/09	0	0.00	7.4	249.42	251.00	-7.4	2,052	-0.36%
2021/04/08	1	244.50	0	0.00	246.50	1	2,040	0.05%
2021/04/07	0	240.50	0.2	240.50	244.00	-0.1	2,020	-0.01%
2021/04/06	5.4	241.15	1	242.50	243.00	4.4	1,983	0.22%
2021/04/01	14	244.00	0.1	244.50	246.00	13.9	1,969	0.71%
2021/03/31	1	247.50	0	0.00	246.50	1	1,926	0.05%
2021/03/30	0	244.00	0	0.00	247.00	0	1,907	0.00%
2021/03/29	12.1	242.91	13.2	247.68	245.50	-1.1	1,900	-0.06%
2021/03/26	1	243.51	11	249.86	247.50	-10	1,868	-0.54%
2021/03/25	6.4	239.77	11.1	239.71	245.00	-4.7	1,817	-0.26%
2021/03/24	0.2	235.00	16.8	235.68	236.50	-16.6	1,724	-0.96%
2021/03/23	2	224.75	11	225.50	225.50	-9	1,635	-0.55%
2021/03/22	1	223.50	0.2	220.50	223.00	0.8	1,619	0.05%
2021/03/19	1	218.00	0	0.00	218.50	1	1,612	0.06%
2021/03/18	0	0.00	1	220.50	221.50	-1	1,686	-0.06%
2021/03/16	16	219.97	2.2	218.23	218.00	13.9	1,735	0.80%
2021/03/15	1	220.50	1	223.50	224.00	0	1,727	0.00%
2021/03/12	3	219.00	25.2	222.86	223.00	-22.2	1,722	-1.29%
2021/03/11	7.1	219.74	7	221.14	219.50	0.1	1,700	0.01%
2021/03/10	3	215.33	21	214.67	217.50	-18	1,644	-1.09%
2021/03/09	190	208.45	9	208.50	206.50	181	1,609	11.25%	大買/鉅額交易
2021/03/08	0	0.00	1.1	206.41	206.00	-1.1	1,609	-0.07%
2021/03/03	5	198.40	0	0.00	206.00	5	1,628	0.31%
2021/03/02	2	202.50	0	0.00	203.00	2	1,642	0.12%
2021/02/26	11	205.73	0	0.00	203.50	11	1,729	0.64%
2021/02/25	6	213.50	1	215.00	210.00	5	1,736	0.29%
2021/02/24	0.1	214.00	19	212.55	213.00	-18.9	1,761	-1.07%
2021/02/23	13	208.19	15	212.07	207.00	-2	1,750	-0.11%
2021/02/22	7	203.50	0	0.00	205.00	7	1,716	0.41%
2021/02/19	14	206.86	11	209.68	205.00	3	1,722	0.17%
2021/02/18	0	0.00	4	201.25	202.00	-4	1,691	-0.24%
2021/02/05	0	0.00	5	197.00	197.00	-5	1,658	-0.30%
2021/02/03	0	0.00	7	196.07	196.50	-7	1,692	-0.41%
2021/02/02	0	0.00	0	189.50	190.00	0	1,719	0.00%
2021/02/01	0	0.00	2.1	189.81	190.00	-2.1	1,730	-0.12%
2021/01/29	7	188.14	0	0.00	188.00	7	1,747	0.40%
2021/01/28	0.1	191.40	4	191.50	190.50	-4	1,758	-0.22%
2021/01/26	0	0.00	6	196.00	196.50	-6	1,778	-0.34%
2021/01/25	2	195.00	0	0.00	195.00	2	1,791	0.11%
2021/01/22	5	200.50	1.1	200.45	200.50	3.9	1,793	0.22%
2021/01/21	0	0.00	0.1	199.00	199.00	-0.1	1,796	-0.01%
2021/01/20	0	0.00	3.3	199.94	200.00	-3.3	1,799	-0.18%
2021/01/19	1	193.00	2	195.25	194.50	-1	1,752	-0.06%
2021/01/18	0	0.00	1	193.00	196.50	-1	1,717	-0.06%
2021/01/15	0	196.00	2	195.25	193.50	-2	1,702	-0.12%
2021/01/14	5	198.00	3	199.33	196.00	2	1,755	0.11%
2021/01/12	0	0.00	16	195.88	194.50	-16	1,858	-0.86%
2021/01/08	1	190.50	1	191.00	191.00	0	1,949	0.00%
2021/01/07	2	188.25	0	0.00	190.50	2	1,964	0.10%
2021/01/06	13	185.85	3	188.17	185.50	10	1,963	0.51%
2021/01/05	0	0.00	0.3	190.50	190.00	-0.3	1,951	-0.01%
2021/01/04	2	192.50	2	191.75	193.00	0	1,969	0.00%
2020/12/31	0.2	193.00	0.6	191.06	191.50	-0.4	2,007	-0.02%
2020/12/29	0	0.00	3	190.00	190.50	-3	2,035	-0.15%
2020/12/28	0	0.00	1	191.00	191.00	-1	2,047	-0.05%
2020/12/24	0	0.00	1	190.50	190.50	-1	2,083	-0.05%
2020/12/22	2	188.50	0	0.00	188.50	2	2,210	0.09%
2020/12/18	0	0.00	3	190.00	190.50	-3	2,278	-0.13%
2020/12/14	19	195.55	1	189.50	190.00	18	2,405	0.75%
2020/12/11	1	195.50	2.2	194.91	195.00	-1.2	2,396	-0.05%
2020/12/10	4.3	191.85	3	192.17	191.00	1.3	2,406	0.05%
2020/12/09	0	0.00	1.1	188.41	187.50	-1.1	2,497	-0.04%
2020/12/07	1	189.00	2	187.00	189.00	-1	2,516	-0.04%
2020/12/04	4	187.88	2	188.00	188.00	2	2,542	0.08%
2020/12/03	4	190.63	1	190.50	190.00	3	2,557	0.12%
2020/12/01	0	0.00	2	187.00	187.00	-2	2,601	-0.08%
2020/11/30	1	185.50	1.1	184.73	184.50	-0.1	2,612	0.00%
2020/11/27	1	186.50	1	186.00	186.00	0	2,637	0.00%
2020/11/26	1.1	183.55	1	187.50	188.00	0.1	2,649	0.00%
2020/11/25	5	189.60	4	187.13	186.00	1	2,639	0.04%
2020/11/24	1.1	196.00	1	196.50	197.00	0.1	2,597	0.00%
2020/11/23	2	196.50	4.1	196.26	196.50	-2.1	2,581	-0.08%
2020/11/19	2	187.25	0	0.00	186.50	2	2,585	0.08%
2020/11/17	0	0.00	3	187.00	186.50	-3	2,663	-0.11%
2020/11/12	2	189.00	0	0.00	190.50	2	2,774	0.07%
2020/11/11	3	190.33	2	189.50	189.50	1	2,860	0.03%
2020/11/10	0	0.00	1	193.00	193.50	-1	2,906	-0.03%
2020/11/09	2	193.50	6	194.50	191.50	-4	2,876	-0.14%
2020/11/06	3	192.83	3	192.00	192.00	0	2,895	0.00%
2020/11/05	0	0.00	1	188.50	188.50	-1	2,891	-0.03%
2020/11/04	0	0.00	1	190.50	190.00	-1	2,882	-0.03%
2020/11/03	2	186.00	1	185.50	185.50	1	2,870	0.03%
2020/11/02	1	182.00	0.3	184.81	185.50	0.7	2,910	0.02%
2020/10/29	4	188.63	1	187.00	188.00	3	2,942	0.10%
2020/10/28	1	190.50	2	194.00	194.00	-1	2,946	-0.03%
2020/10/27	0.1	188.00	0	0.00	189.50	0.1	2,998	0.00%
2020/10/26	1	189.00	1	187.50	187.50	0	3,061	0.00%
2020/10/23	13	191.38	12	189.67	190.00	1	3,102	0.03%
2020/10/22	0.2	191.00	3	190.33	192.50	-2.9	3,141	-0.09%
2020/10/21	1	186.50	5	185.30	186.00	-4	3,123	-0.13%
2020/10/20	7.3	186.16	23	187.00	187.00	-15.7	3,137	-0.50%
2020/10/19	3	178.67	4	180.13	181.00	-1	3,031	-0.03%
2020/10/16	2	176.75	4	179.88	179.50	-2	3,029	-0.07%
2020/10/14	2	168.50	0	0.00	168.50	2	3,035	0.07%
2020/10/13	4	166.25	1	168.00	168.00	3	3,120	0.10%
2020/10/12	2	162.75	11.2	162.04	163.50	-9.2	3,262	-0.28%
2020/10/08	1	165.50	3	166.00	165.00	-2	3,476	-0.06%
2020/10/07	3	168.67	1	168.00	168.00	2	3,515	0.06%
2020/10/06	0	0.00	1	171.00	171.50	-1	3,691	-0.03%
2020/09/30	1	169.50	2	169.25	171.00	-1	3,745	-0.03%
2020/09/28	0	0.00	1	167.00	167.50	-1	3,849	-0.03%
2020/09/25	6	172.33	3	167.33	167.50	3	3,941	0.08%
2020/09/24	2	180.00	2	179.75	178.50	0	3,911	0.00%
2020/09/23	3	181.67	4	182.38	181.50	-1	3,889	-0.03%
2020/09/22	3	180.83	1	182.00	182.00	2	3,890	0.05%
2020/09/21	0	0.00	4	181.13	182.00	-4	3,917	-0.10%
2020/09/18	2	178.75	0	0.00	180.00	2	3,914	0.05%
2020/09/17	2	175.75	3	176.33	176.50	-1	3,904	-0.03%
2020/09/16	6	177.83	5	177.80	178.00	1	3,881	0.03%
2020/09/15	1	181.00	3	181.50	180.50	-2	3,851	-0.05%
2020/09/14	10	180.85	2	183.75	179.50	8	3,866	0.21%
2020/09/11	1	187.50	0	0.00	188.00	1	3,777	0.03%
2020/09/10	2	190.25	1	189.00	191.00	1	3,825	0.03%
2020/09/09	9	189.61	0	0.00	190.00	9	3,830	0.23%
2020/09/08	1	194.00	1	192.50	195.00	0	3,828	0.00%
2020/09/07	2	197.50	4	197.88	194.50	-2	3,867	-0.05%
2020/09/04	8	201.25	8	201.13	199.00	0	3,895	0.00%
2020/09/03	2	204.75	9	205.72	206.00	-7	3,864	-0.18%
2020/09/02	0	0.00	6	201.42	200.50	-6	3,866	-0.16%
2020/09/01	1	195.50	0	0.00	197.00	1	3,942	0.03%
2020/08/31	2	199.50	1	199.00	197.50	1	4,029	0.02%
2020/08/28	1	197.50	10	199.55	200.50	-9	4,090	-0.22%
2020/08/27	2	196.75	1	196.00	195.00	1	4,103	0.02%
2020/08/26	0	0.00	1	198.00	198.00	-1	4,129	-0.02%
2020/08/25	6	197.67	8	197.19	195.00	-2	4,155	-0.05%
2020/08/24	1	196.50	5	196.00	197.00	-4	4,148	-0.10%
2020/08/21	6	193.25	0	0.00	192.00	6	4,180	0.14%
2020/08/20	2	191.00	12	192.42	193.00	-10	4,261	-0.23%
2020/08/19	4	191.88	0	0.00	192.00	4	4,353	0.09%
2020/08/18	2	195.25	4	197.13	197.00	-2	4,364	-0.05%
2020/08/17	5	193.20	10	193.50	196.00	-5	4,419	-0.11%
2020/08/14	3	183.00	18	186.17	186.50	-15	4,446	-0.34%
2020/08/13	0	0.00	3	180.17	181.00	-3	4,413	-0.07%
2020/08/12	9	178.33	22	181.93	183.00	-13	4,475	-0.29%
2020/08/11	2	181.00	1	180.50	181.00	1	4,485	0.02%
2020/08/10	2	179.00	2	179.00	178.00	0	4,495	0.00%
2020/08/07	1	179.00	4	182.00	179.00	-3	4,504	-0.07%
2020/08/06	5	183.00	10	183.80	182.50	-5	4,492	-0.11%
2020/08/05	8	182.75	6	182.33	184.50	2	4,454	0.04%
2020/08/04	203	181.23	22	181.57	182.00	181	4,437	4.08%	大買/鉅額交易
2020/08/03	17	178.35	10	179.50	179.50	7	4,428	0.16%
2020/07/31	30	176.72	39	179.13	180.50	-9	4,482	-0.20%
2020/07/30	9	175.17	15.2	173.30	176.00	-6.2	4,413	-0.14%
2020/07/29	1	166.50	3.1	168.48	167.00	-2.1	4,372	-0.05%
2020/07/28	16.1	171.37	14	167.32	166.00	2.1	4,353	0.05%
2020/07/27	13	168.54	9.5	170.00	170.00	3.5	4,340	0.08%
2020/07/24	16.1	168.99	21	168.69	168.00	-4.9	4,315	-0.11%
2020/07/23	2	171.50	9.3	172.29	171.00	-7.3	4,309	-0.17%
2020/07/22	7	175.00	1	172.50	174.00	6	4,349	0.14%
2020/07/21	0.1	174.50	6	173.58	174.50	-5.9	4,326	-0.14%
2020/07/20	9	169.78	6	169.75	171.00	3	4,310	0.07%
2020/07/17	16	179.40	11	177.55	176.00	5	4,254	0.12%
2020/07/16	31.3	179.47	24	180.54	178.50	7.3	4,198	0.17%
2020/07/15	26	173.83	56	176.64	175.00	-30	4,075	-0.74%
2020/07/14	1	167.50	1	166.00	170.00	0	3,864	0.00%
2020/07/13	13.2	167.32	29	166.88	169.00	-15.8	3,809	-0.41%
2020/07/10	9	161.28	1	159.00	156.50	8	3,682	0.22%
2020/07/09	7	161.50	23	162.22	161.50	-16	3,679	-0.43%
2020/07/08	30	163.35	22.2	162.63	162.50	7.8	3,663	0.21%
2020/07/07	11	161.77	21	163.67	163.00	-10	3,662	-0.27%
2020/07/06	30	162.50	19.1	162.79	163.00	10.9	3,610	0.30%
2020/07/03	7	161.29	5	162.50	163.50	2	3,536	0.06%
2020/07/02	3	159.67	1	159.50	160.50	2	3,514	0.06%
2020/07/01	4	154.50	1	156.50	156.00	3	3,519	0.09%
2020/06/30	3	154.00	1	154.50	155.00	2	3,501	0.06%
2020/06/29	6	155.08	6	156.33	156.50	0	3,468	0.00%
2020/06/24	1	159.50	1	160.50	159.00	0	3,473	0.00%
2020/06/23	0	0.00	1	162.00	163.50	-1	3,486	-0.03%
2020/06/22	3	159.83	0	0.00	162.00	3	3,506	0.09%
2020/06/19	3	166.50	25	165.04	162.00	-22	3,555	-0.62%
2020/06/17	3	163.67	10	163.50	162.50	-7	3,502	-0.20%
2020/06/16	1	160.00	1	159.00	158.50	0	3,476	0.00%
2020/06/15	4	155.75	2	158.50	155.50	2	3,498	0.06%
2020/06/12	7	152.71	9	153.44	154.50	-2	3,521	-0.06%
2020/06/11	2	159.25	21	160.10	156.50	-19	3,530	-0.54%
2020/06/10	2	164.00	7	163.86	163.00	-5	3,526	-0.14%
2020/06/09	4	163.13	3	162.17	162.50	1	3,589	0.03%
2020/06/08	7	159.71	14	160.75	163.50	-7	3,598	-0.19%
2020/06/05	2	155.25	37	156.39	156.50	-35	3,490	-1.00%
2020/06/04	6	149.67	22	151.66	153.00	-16	3,423	-0.47%
2020/06/03	5	149.20	10	149.25	149.00	-5	3,382	-0.15%
2020/06/02	2	145.75	4	147.25	146.00	-2	3,345	-0.06%
2020/06/01	5	145.50	6	144.25	147.50	-1	3,328	-0.03%
2020/05/29	10	145.95	10	144.75	144.00	0	3,318	0.00%
2020/05/28	9	146.94	15	146.63	145.00	-6	3,276	-0.18%
2020/05/27	19	149.84	19	149.63	150.00	0	3,221	0.00%
2020/05/26	5	146.50	44	146.78	148.00	-39	3,098	-1.26%
2020/05/25	1	137.00	2	136.50	137.50	-1	2,958	-0.03%
2020/05/22	5	135.50	11	135.45	135.00	-6	2,934	-0.20%
2020/05/21	21	132.86	53	133.91	135.00	-32	2,841	-1.13%
2020/05/20	5	126.30	4	126.25	126.50	1	2,727	0.04%
2020/05/19	11	125.41	29	126.26	127.00	-18	2,700	-0.67%
2020/05/18	5	122.40	11	122.41	122.00	-6	2,668	-0.22%
2020/05/15	1	118.50	1	118.50	118.50	0	2,630	0.00%
2020/05/14	3	114.50	2	115.50	114.00	1	2,605	0.04%
2020/05/13	2	116.50	17	115.97	116.50	-15	2,607	-0.58%
2020/05/12	1	117.00	1	117.00	117.00	0	2,619	0.00%
2020/05/11	2	118.50	10	118.40	118.50	-8	2,611	-0.31%
2020/05/08	8	117.25	6	118.17	118.00	2	2,613	0.08%
2020/05/07	28	116.07	2	116.50	116.50	26	2,594	1.00%
2020/05/06	16	122.41	0	0.00	121.00	16	2,510	0.64%
2020/05/05	8	122.44	4	121.88	122.00	4	2,512	0.16%
2020/05/04	2	124.50	0	0.00	123.50	2	2,491	0.08%
2020/04/30	3	124.83	18	126.00	127.50	-15	2,471	-0.61%
2020/04/29	5	124.30	10	124.00	124.00	-5	2,446	-0.20%
2020/04/28	1	124.00	7	123.43	124.00	-6	2,433	-0.25%
2020/04/27	7	121.29	3	122.33	122.00	4	2,441	0.16%
2020/04/24	3	118.50	0	0.00	118.50	3	2,392	0.13%
2020/04/23	2	119.00	0	0.00	119.00	2	2,380	0.08%
2020/04/22	3	117.00	11	116.91	117.50	-8	2,359	-0.34%
2020/04/21	3	117.67	9	118.33	118.50	-6	2,339	-0.26%
2020/04/20	4	118.75	2	119.50	120.50	2	2,296	0.09%
2020/04/17	12	117.88	2.1	118.43	116.50	9.9	2,249	0.44%
2020/04/16	12	115.17	7	115.57	116.00	5	2,220	0.23%
2020/04/15	8	119.69	15	120.17	118.00	-7	2,188	-0.32%
2020/04/14	2	118.25	2	117.00	117.00	0	2,132	0.00%
2020/04/13	3	112.83	0	0.00	112.50	3	2,107	0.14%
2020/04/10	3	116.33	1	115.00	115.00	2	2,098	0.10%
2020/04/09	5	115.70	13	116.73	116.50	-8	2,074	-0.39%
2020/04/08	1	110.00	10	112.00	113.00	-9	2,038	-0.44%
2020/04/07	1	110.00	22	110.43	110.50	-21	1,986	-1.06%
2020/04/06	3	106.67	16	107.69	107.50	-13	1,943	-0.67%
2020/04/01	0	0.00	15.9	107.25	107.50	-15.9	1,924	-0.83%
2020/03/31	10	105.80	21	106.93	106.00	-11	1,922	-0.57%
2020/03/30	4	103.75	24	105.46	106.00	-20	1,915	-1.04%
2020/03/27	3	108.67	3	108.67	105.50	0	1,893	0.00%
2020/03/26	4	107.13	9	107.50	107.00	-5	1,868	-0.27%
2020/03/25	6	108.33	9	107.44	109.50	-3	1,833	-0.16%
2020/03/24	6	100.33	17	100.18	100.00	-11	1,755	-0.63%
2020/03/23	5	98.10	3	99.07	98.20	2	1,755	0.11%
2020/03/20	10	105.35	8	105.19	104.00	2	1,764	0.11%
2020/03/19	49	102.07	17	103.53	101.00	32	1,748	1.83%
2020/03/18	3	113.33	1	117.50	112.00	2	1,726	0.12%
2020/03/17	2	116.50	8	118.38	118.00	-6	1,677	-0.36%
2020/03/16	14	112.25	1	113.00	113.50	13	1,604	0.81%
2020/03/13	55	113.94	24	115.35	120.00	31	1,560	1.99%
2020/03/12	55	126.16	38	123.84	125.00	17	1,469	1.16%
2020/03/11	20	136.00	0	0.00	134.00	20	1,417	1.41%
2020/03/10	3	133.67	3	135.50	135.00	0	1,422	0.00%
2020/03/09	4	140.00	3	140.00	136.00	1	1,412	0.07%
2020/03/06	12	145.00	0	0.00	144.50	12	1,372	0.87%
2020/03/05	3	148.50	1	148.50	147.50	2	1,365	0.15%
2020/03/04	2	148.25	1	149.50	149.00	1	1,349	0.07%
2020/03/03	2	148.50	0	0.00	147.50	2	1,342	0.15%
2020/03/02	2	146.00	5	146.20	146.00	-3	1,345	-0.22%
2020/02/27	2	148.50	0	0.00	148.50	2	1,340	0.15%
2020/02/25	1	148.50	1	149.00	148.50	0	1,358	0.00%
2020/02/24	1	150.00	0	0.00	150.50	1	1,383	0.07%
2020/02/21	1	154.00	0	0.00	153.50	1	1,415	0.07%
2020/02/19	5	154.00	3	155.33	155.00	2	1,461	0.14%
2020/02/18	1	152.50	1	153.00	152.50	0	1,508	0.00%
2020/02/17	1	152.00	0	0.00	151.50	1	1,598	0.06%
2020/02/14	12	153.08	2	151.25	153.00	10	1,615	0.62%
2020/02/13	1	149.50	0	0.00	149.50	1	1,633	0.06%
2020/02/12	3	149.00	9	149.22	148.50	-6	1,644	-0.36%
2020/02/10	2	147.25	1	146.00	148.50	1	1,636	0.06%
2020/02/07	1	148.50	0	0.00	148.00	1	1,641	0.06%
2020/02/06	2	148.50	0	0.00	149.00	2	1,654	0.12%
2020/02/05	11	150.36	0	0.00	149.00	11	1,649	0.67%
2020/02/04	0	0.00	2	150.50	150.50	-2	1,642	-0.12%
2020/02/03	0	0.00	1	149.00	152.00	-1	1,647	-0.06%
2020/01/31	0	0.00	3	150.00	152.00	-3	1,634	-0.18%
2020/01/30	9	148.50	9	147.61	148.00	0	1,630	0.00%
2020/01/20	4	155.50	0	0.00	155.00	4	1,604	0.25%
2020/01/17	0	0.00	2	157.00	156.00	-2	1,614	-0.12%
2020/01/16	1	156.00	5	157.00	155.50	-4	1,611	-0.25%
2020/01/15	3	157.00	0	0.00	156.50	3	1,614	0.19%
2020/01/10	0	0.00	2	155.50	156.00	-2	1,649	-0.12%
2020/01/09	0	0.00	2	155.75	155.50	-2	1,678	-0.12%
2020/01/08	0	0.00	60	155.22	154.50	-60	1,733	-3.46%
2020/01/07	1	156.00	1	156.00	155.00	0	1,743	0.00%
2020/01/06	3	153.17	1	153.50	153.00	2	1,727	0.12%
2020/01/03	2	155.50	10	157.00	155.00	-8	1,732	-0.46%
2020/01/02	0	0.00	1	157.00	157.50	-1	1,731	-0.06%
2019/12/31	1	158.00	0	0.00	157.50	1	1,736	0.06%
2019/12/27	0	0.00	1	157.00	158.00	-1	1,778	-0.06%
2019/12/26	4	157.88	0	0.00	157.50	4	1,788	0.22%
2019/12/25	13	159.15	8	160.88	159.00	5	1,803	0.28%
2019/12/24	4	157.88	10	158.75	159.00	-6	1,838	-0.33%
2019/12/23	0	0.00	5	158.50	156.50	-5	1,873	-0.27%
2019/12/20	1	157.00	1	156.50	157.00	0	1,884	0.00%
2019/12/19	1	157.00	2	156.50	157.00	-1	1,895	-0.05%
2019/12/18	6	156.92	11	156.59	157.00	-5	1,904	-0.26%
2019/12/17	0	0.00	12	154.67	154.50	-12	1,928	-0.62%
2019/12/16	2	153.00	2	153.50	153.00	0	1,915	0.00%
2019/12/13	16	154.63	0	0.00	154.00	16	1,923	0.83%
2019/12/12	5	154.50	8	156.25	154.50	-3	1,935	-0.15%
2019/12/11	2	155.50	12	155.17	155.50	-10	1,955	-0.51%
2019/12/10	0	0.00	7	154.21	154.00	-7	1,964	-0.36%
2019/12/09	2	153.50	4	154.00	153.50	-2	1,986	-0.10%
2019/12/06	0	0.00	5	154.00	153.50	-5	1,988	-0.25%
2019/12/05	8	154.06	4	154.00	153.00	4	2,004	0.20%
2019/12/04	1	154.00	11	153.73	154.50	-10	2,019	-0.50%
2019/12/03	1	151.00	11	151.77	152.00	-10	2,026	-0.49%
2019/12/02	8	149.06	1	148.50	149.00	7	2,025	0.35%
2019/11/29	1	151.00	0	0.00	152.00	1	2,003	0.05%
2019/11/28	12	150.21	2	151.00	151.50	10	1,999	0.50%
2019/11/27	3	151.17	7	151.29	151.50	-4	1,989	-0.20%
2019/11/26	7	149.71	10	150.25	149.50	-3	1,985	-0.15%
2019/11/25	1	149.00	20	149.50	148.00	-19	1,980	-0.96%
2019/11/22	6	148.33	0	0.00	148.50	6	1,998	0.30%
2019/11/21	2	143.50	1	142.00	144.50	1	2,012	0.05%
2019/11/20	2	147.50	0	0.00	146.50	2	1,983	0.10%
2019/11/19	0	0.00	1	151.00	150.00	-1	1,959	-0.05%
2019/11/18	4	150.25	0	0.00	149.50	4	1,975	0.20%
2019/11/15	19	149.08	2.2	151.00	149.50	16.8	1,960	0.86%
2019/11/14	7	152.57	9	151.56	153.00	-2	1,885	-0.11%
2019/11/13	1	157.50	1	157.50	157.00	0	1,816	0.00%
2019/11/11	4	161.13	0	0.00	160.00	4	1,840	0.22%
2019/11/08	6	164.83	0	0.00	165.00	6	1,826	0.33%
2019/11/07	5	164.90	1	166.00	165.00	4	1,835	0.22%
2019/11/05	2	166.00	1	165.50	165.50	1	1,864	0.05%
2019/11/04	1	167.00	0	0.00	167.00	1	1,892	0.05%
2019/10/31	0	0.00	1	170.50	170.00	-1	1,939	-0.05%
2019/10/30	0	0.00	0.1	169.00	169.00	-0.1	1,946	0.00%
2019/10/29	6	168.50	0	0.00	168.00	6	1,963	0.31%
2019/10/25	14	166.75	0	0.00	167.50	14	1,997	0.70%
2019/10/22	5	170.80	0	0.00	169.00	5	2,057	0.24%
2019/10/21	0	0.00	1	171.50	171.00	-1	2,058	-0.05%
2019/10/18	3	174.17	1	173.00	174.00	2	2,116	0.09%
2019/10/17	1	174.50	13	174.08	174.50	-12	2,122	-0.57%
2019/10/16	10	172.00	3	171.00	170.50	7	2,096	0.33%
2019/10/15	1	165.00	1	166.50	166.00	0	2,075	0.00%
2019/10/14	1	166.00	0	0.00	166.00	1	2,080	0.05%
2019/10/08	2	165.00	0	0.00	164.00	2	2,085	0.10%
2019/10/07	0	0.00	2	166.50	166.50	-2	2,078	-0.10%
2019/10/04	3	168.33	2	170.00	166.50	1	2,077	0.05%
2019/10/02	5	167.00	1	167.00	167.00	4	2,028	0.20%
2019/10/01	0	0.00	2	166.25	166.50	-2	2,017	-0.10%
2019/09/27	5	164.60	1	164.50	164.50	4	2,022	0.20%
2019/09/26	27	170.44	3	170.83	170.00	24	1,966	1.22%
2019/09/25	0	0.00	1	176.00	175.50	-1	1,914	-0.05%
2019/09/23	0	0.00	2	173.75	174.00	-2	1,882	-0.11%
2019/09/20	13	174.85	5.2	174.37	171.50	7.9	1,884	0.42%
2019/09/19	0	0.00	5	176.50	175.50	-5	1,831	-0.27%
2019/09/18	3	173.33	2	173.00	173.50	1	1,843	0.05%
2019/09/17	3	171.17	2	171.50	170.50	1	1,823	0.05%
2019/09/16	6	175.58	0	0.00	174.50	6	1,813	0.33%
2019/09/12	0	0.00	1	177.50	178.00	-1	1,808	-0.06%
2019/09/11	2	176.25	0	0.00	175.50	2	1,811	0.11%
2019/09/10	5	175.50	1	175.00	176.00	4	1,800	0.22%
2019/09/06	2	177.25	1	176.00	176.50	1	1,804	0.06%
2019/09/05	0	0.00	1	179.50	180.00	-1	1,769	-0.06%
2019/09/04	2	182.50	0	0.00	182.50	2	1,754	0.11%
2019/08/30	0	0.00	1	185.50	185.00	-1	1,770	-0.06%
2019/08/29	2	182.00	0	0.00	184.00	2	1,798	0.11%
2019/08/28	2	183.50	1	185.50	183.50	1	1,821	0.05%
2019/08/26	0	0.00	4	187.63	184.50	-4	1,890	-0.21%
2019/08/23	1	181.00	1	183.00	182.50	0	1,883	0.00%
2019/08/22	1.6	183.82	1	183.50	183.50	0.6	1,878	0.03%
2019/08/21	1	184.50	1	185.00	184.50	0	1,856	0.00%
2019/08/20	2	177.25	1	176.50	177.00	1	1,824	0.05%
2019/08/15	0	0.00	1	177.50	175.50	-1	1,796	-0.06%
2019/08/12	2	175.00	0	0.00	174.00	2	1,739	0.11%
2019/08/07	1	180.50	0	0.00	179.00	1	1,730	0.06%
2019/08/06	4	177.50	0	0.00	178.00	4	1,727	0.23%
2019/08/05	1	186.50	2	188.00	187.50	-1	1,700	-0.06%
2019/08/02	0	0.00	1	187.00	185.00	-1	1,688	-0.06%
2019/08/01	0	0.00	1	180.00	180.00	-1	1,657	-0.06%
2019/07/31	5	183.20	0	0.00	182.50	5	1,657	0.30%
2019/07/30	13	185.54	0	0.00	183.00	13	1,668	0.78%
2019/07/29	1	188.00	0	0.00	186.50	1	1,666	0.06%
2019/07/26	3	186.33	0	0.00	185.50	3	1,677	0.18%
2019/07/25	4	188.00	0	0.00	188.50	4	1,678	0.24%
2019/07/24	5	191.70	0	0.00	188.50	5	1,650	0.30%
2019/07/23	6	195.75	0	0.00	196.00	6	1,607	0.37%
2019/07/22	6	197.92	0	0.00	196.00	6	1,590	0.38%
2019/07/19	5	213.00	7	213.14	214.00	-2	1,553	-0.13%
2019/07/17	1	208.50	0	0.00	208.00	1	1,530	0.07%
2019/07/16	0	0.00	2	208.05	211.00	-2	1,499	-0.14%
2019/07/12	5	203.50	0	0.00	203.50	5	1,485	0.34%
2019/07/10	5	206.00	0	0.00	207.00	5	1,556	0.32%
2019/07/04	1	207.50	0	0.00	208.00	1	1,569	0.06%
2019/07/02	0	0.00	1	215.00	215.00	-1	1,560	-0.06%
2019/06/28	0	0.00	1	212.00	210.00	-1	1,581	-0.06%
2019/06/27	1	210.50	0	0.00	211.50	1	1,572	0.06%
2019/06/25	0	0.00	2	216.75	217.00	-2	1,556	-0.13%
2019/06/24	1	213.00	0	0.00	213.00	1	1,553	0.06%
2019/06/21	1	207.00	0	0.00	212.00	1	1,550	0.06%
2019/06/20	0	0.00	8	211.44	214.00	-8	1,518	-0.53%
2019/06/19	0	0.00	1	207.50	208.00	-1	1,497	-0.07%
2019/06/18	1	200.50	1	202.50	201.50	0	1,491	0.00%
2019/06/17	2	199.25	0	0.00	198.00	2	1,509	0.13%
2019/06/14	1	203.00	1	202.00	203.00	0	1,518	0.00%
2019/06/12	0	0.00	0.1	206.00	204.00	-0.1	1,602	0.00%
2019/06/06	0	0.00	2	205.00	206.00	-2	1,671	-0.12%
2019/06/05	1	205.50	3	205.83	206.00	-2	1,688	-0.12%
2019/06/04	2	201.50	2	201.00	199.00	0	1,663	0.00%
2019/06/03	8	199.50	0	0.00	200.00	8	1,648	0.49%
2019/05/31	17	210.24	0	0.00	207.50	17	1,604	1.06%
2019/05/30	2	214.75	0	0.00	216.50	2	1,580	0.13%
2019/05/24	10	215.50	0	0.00	215.00	10	1,584	0.63%
2019/05/23	2	218.00	0	0.00	215.00	2	1,579	0.13%
2019/05/22	1	221.00	0	0.00	221.00	1	1,576	0.06%
2019/05/21	0	0.00	12	223.63	226.00	-12	1,587	-0.76%
2019/05/20	25	222.14	11	221.00	221.00	14	1,577	0.89%
2019/05/17	0	0.00	1	220.00	218.50	-1	1,573	-0.06%
2019/05/15	1	216.50	1	218.50	217.00	0	1,578	0.00%
2019/05/14	24	217.21	4	216.00	219.00	20	1,606	1.25%
2019/05/13	0	0.00	5	214.60	216.50	-5	1,600	-0.31%
2019/05/10	1	212.00	0	0.00	211.50	1	1,610	0.06%
2019/05/09	0	0.00	0.5	208.50	208.50	-0.5	1,602	-0.03%
2019/05/08	0	0.00	2	210.50	211.00	-2	1,601	-0.12%
2019/05/07	0	0.00	2	209.00	211.00	-2	1,591	-0.13%
2019/05/06	14	200.32	0	0.00	201.50	14	1,586	0.88%
2019/05/03	5	207.30	0	0.00	207.50	5	1,566	0.32%
2019/05/02	0	0.00	1	215.00	214.00	-1	1,548	-0.06%
2019/04/30	2	213.00	0	0.00	213.00	2	1,551	0.13%
2019/04/25	26	218.33	2	217.50	217.00	24	1,634	1.47%
2019/04/23	0	0.00	1	211.50	211.50	-1	1,710	-0.06%
2019/04/22	3	214.33	0	0.00	210.50	3	1,762	0.17%
2019/04/19	0	0.00	1	214.50	214.50	-1	1,794	-0.06%
2019/04/18	3	214.00	2	214.00	213.00	1	1,797	0.06%
2019/04/17	1	214.50	2	223.00	213.00	-1	1,791	-0.06%
2019/04/15	1	210.50	0	0.00	212.00	1	1,743	0.06%
2019/04/09	1	209.00	0	0.00	209.00	1	1,902	0.05%
2019/04/03	0	0.00	1	209.50	210.00	-1	2,005	-0.05%
2019/04/02	6	208.08	0	0.00	207.50	6	2,071	0.29%
2019/03/29	0	0.00	2	214.75	216.00	-2	2,112	-0.09%
2019/03/28	0	0.00	2	215.50	215.50	-2	2,142	-0.09%
2019/03/27	1	213.00	0	0.00	214.50	1	2,150	0.05%
2019/03/26	2	209.50	0	0.00	213.00	2	2,144	0.09%
2019/03/25	3	207.00	0	0.00	209.00	3	2,166	0.14%
2019/03/22	3	211.17	4	210.75	209.50	-1	2,181	-0.05%
2019/03/21	1	207.50	0	0.00	209.50	1	2,183	0.05%
2019/03/20	0	0.00	4	213.75	213.50	-4	2,175	-0.18%
2019/03/18	1	206.00	0	0.00	205.00	1	2,132	0.05%
2019/03/15	0	0.00	22	203.32	206.00	-22	2,125	-1.04%
2019/03/14	10	197.50	12	202.50	197.50	-2	2,046	-0.10%
2019/03/13	0	0.00	7	199.43	199.00	-7	2,023	-0.35%
2019/03/11	5	192.00	0	0.00	193.00	5	2,017	0.25%
2019/03/08	0	0.00	2	195.25	195.50	-2	2,025	-0.10%
2019/03/07	0	193.00	2	194.00	194.00	-2	2,023	-0.10%
2019/03/06	4	190.38	0	0.00	191.50	4	2,037	0.20%
2019/03/05	5	183.50	1	188.50	188.00	4	2,040	0.20%
2019/03/04	1	183.00	0	0.00	185.50	1	2,028	0.05%
2019/02/25	0	0.00	1	191.50	188.00	-1	2,024	-0.05%
2019/02/22	1	193.00	0	0.00	192.00	1	2,057	0.05%
2019/02/20	0	0.00	1	195.50	197.00	-1	2,068	-0.05%
2019/02/18	1	195.50	0	0.00	194.00	1	2,086	0.05%
2019/02/15	1	197.50	0	0.00	195.00	1	2,133	0.05%
2019/02/14	0	0.00	1	196.00	196.50	-1	2,143	-0.05%
2019/02/13	2	191.00	2	201.00	191.50	0	2,146	0.00%
2019/01/30	0	0.00	2	190.25	190.00	-2	2,091	-0.10%
2019/01/29	0	0.00	11	184.14	186.50	-11	2,106	-0.52%
2019/01/24	2	184.50	0	0.00	189.00	2	2,162	0.09%
2019/01/17	0	0.00	2	187.50	184.00	-2	2,279	-0.09%
2019/01/16	12	185.58	0	0.00	184.00	12	2,365	0.51%
2019/01/15	1	190.00	12	190.83	193.00	-11	2,371	-0.46%
2019/01/14	0	0.00	8	184.88	188.00	-8	2,310	-0.35%
2019/01/11	0	0.00	3	183.00	179.50	-3	2,375	-0.13%
2019/01/09	0	0.00	1	180.00	180.00	-1	2,468	-0.04%
2019/01/04	0	0.00	5	180.30	180.00	-5	2,530	-0.20%
2019/01/03	0	0.00	14	178.93	179.00	-14	2,569	-0.54%
2019/01/02	0	0.00	15	174.03	174.50	-15	2,616	-0.57%
2018/12/27	0	0.00	4	165.13	168.50	-4	2,582	-0.15%
2018/12/26	2	158.50	32	157.66	159.00	-30	2,554	-1.17%
2018/12/25	6	150.17	1	156.00	148.50	5	2,493	0.20%
2018/12/24	6	157.75	0	0.00	154.50	6	2,427	0.25%
2018/12/20	3	162.17	0	0.00	164.50	3	2,330	0.13%
2018/12/17	1	166.00	2	169.00	166.00	-1	2,309	-0.04%
2018/12/10	1	167.50	0	0.00	168.50	1	2,365	0.04%
2018/12/06	0	0.00	1	171.00	172.50	-1	2,380	-0.04%
2018/12/05	2	168.00	0	0.00	172.00	2	2,377	0.08%
2018/12/04	4	175.50	0	0.00	174.50	4	2,349	0.17%
2018/12/03	29	174.91	0	0.00	176.00	29	2,388	1.21%
2018/11/22	1	182.50	0	0.00	182.00	1	2,433	0.04%
2018/11/21	1	180.50	25	180.12	182.50	-24	2,459	-0.98%
2018/11/20	1	175.50	1	171.50	174.50	0	2,452	0.00%
2018/11/19	1	172.50	0	0.00	172.00	1	2,460	0.04%
2018/11/16	0	0.00	1	174.00	174.50	-1	2,485	-0.04%
2018/11/15	0	0.00	5	173.40	174.50	-5	2,512	-0.20%
2018/11/14	0	0.00	4	172.25	172.50	-4	2,532	-0.16%
2018/11/13	0	0.00	1	166.00	168.00	-1	2,603	-0.04%
2018/11/09	1	165.00	0	0.00	164.00	1	2,661	0.04%
2018/11/07	0	0.00	3	163.50	164.50	-3	2,700	-0.11%
2018/11/06	1	161.50	0.1	160.50	160.00	0.9	2,772	0.03%
2018/11/05	7	158.50	1	158.50	158.00	6	2,797	0.21%
2018/11/02	1	162.00	1	163.50	162.50	0	2,768	0.00%
2018/11/01	4	167.38	3	166.00	166.00	1	2,764	0.04%
2018/10/31	1	171.00	1	170.50	166.00	0	2,734	0.00%
2018/10/30	3	169.00	3	167.33	166.50	0	2,682	0.00%
2018/10/29	0	0.00	1	170.00	166.00	-1	2,636	-0.04%
2018/10/26	10	165.30	8	161.25	163.00	2	2,608	0.08%
2018/10/25	3.3	166.20	19	166.05	166.00	-15.7	2,581	-0.61%
2018/10/24	1	171.50	3	165.67	170.00	-2	2,516	-0.08%
2018/10/23	3	157.17	3	157.67	157.50	0	2,386	0.00%
2018/10/22	1	163.50	0	0.00	163.00	1	2,350	0.04%
2018/10/19	5	164.30	4	164.50	163.50	1	2,336	0.04%
2018/10/18	3	167.33	5	166.80	170.00	-2	2,214	-0.09%
2018/10/17	3	163.33	6	165.00	163.00	-3	2,139	-0.14%
2018/10/16	12	161.38	7.1	160.30	163.00	4.9	2,090	0.24%
2018/10/15	0	0.00	1	153.00	154.00	-1	2,012	-0.05%
2018/10/11	4	152.38	5	153.20	152.00	-1	1,981	-0.05%
2018/10/09	5	161.20	11.4	162.41	160.00	-6.4	1,905	-0.34%
2018/10/08	1	156.00	7	153.71	156.50	-6	1,782	-0.34%
2018/10/05	0	0.00	2	154.00	151.50	-2	1,766	-0.11%
2018/10/02	0	0.00	125	148.64	153.00	-125	1,724	-7.25%	大賣/鉅額交易
2018/09/28	2	151.50	0	0.00	151.50	2	1,716	0.12%
2018/09/27	10	153.50	2	153.50	154.50	8	1,712	0.47%
2018/09/21	115	158.00	0.3	157.50	157.50	114.7	1,701	6.74%	大買/鉅額交易
2018/09/19	8	153.88	26	155.08	155.50	-18	1,662	-1.08%
2018/09/17	0	0.00	4	150.50	152.00	-4	1,637	-0.24%
2018/09/14	3.1	152.11	0	0.00	150.50	3.1	1,628	0.19%
2018/09/13	2.1	151.52	2	152.50	152.00	0.1	1,599	0.01%
2018/09/12	3	153.00	5	154.10	153.50	-2	1,584	-0.13%
2018/09/11	2	150.00	0	0.00	150.50	2	1,565	0.13%
2018/09/10	0	0.00	15	150.00	150.50	-15	1,551	-0.97%
2018/09/07	17	149.09	5	149.20	151.00	12	1,530	0.78%
2018/09/06	5	146.40	0	0.00	144.00	5	1,484	0.34%
2018/09/05	0	0.00	3	147.00	145.50	-3	1,462	-0.21%
2018/09/04	25	150.36	0	0.00	150.00	25	1,435	1.74%
2018/09/03	0	0.00	2	158.00	156.00	-2	1,389	-0.14%
2018/08/31	2	158.00	2	155.00	159.00	0	1,376	0.00%
2018/08/29	2	157.50	3	157.33	158.00	-1	1,344	-0.07%
2018/08/28	0	0.00	5	154.40	155.00	-5	1,319	-0.38%
2018/08/27	2	156.00	2	157.00	155.50	0	1,291	0.00%
2018/08/23	0	0.00	1.1	160.45	161.00	-1.1	1,205	-0.09%
2018/08/22	4	160.63	2	159.50	158.50	2	1,172	0.17%
2018/08/21	2	160.00	2	160.50	160.00	0	1,121	0.00%
2018/08/20	0	0.00	4	159.71	155.00	-4	1,073	-0.38%
2018/08/17	2	150.00	0.1	150.00	150.50	1.9	948	0.20%
2018/08/16	10	151.05	26.3	152.10	148.00	-16.3	910	-1.79%
2018/08/15	29	147.33	1	149.00	149.50	28	840	3.33%
2018/08/14	6	148.42	5	146.00	148.50	1	809	0.12%
2018/08/13	1	148.50	25	149.04	147.00	-24	758	-3.16%
2018/08/10	0	0.00	48	143.13	144.50	-48	674	-7.12%
2018/08/09	0	0.00	1	140.00	139.00	-1	628	-0.16%
2018/08/08	0	0.00	23	140.35	140.50	-23	635	-3.62%
2018/08/06	0	0.00	10	140.00	138.50	-10	619	-1.61%
2018/08/02	0	0.00	22	139.73	136.50	-22	628	-3.50%
2018/08/01	0	0.00	2	138.00	138.00	-2	622	-0.32%
2018/07/31	5	136.00	0	0.00	136.00	5	617	0.81%
2018/07/24	1	136.50	0	0.00	136.50	1	672	0.15%
2018/07/23	0	0.00	2	137.50	138.00	-2	669	-0.30%
2018/07/13	2	131.00	0	0.00	131.50	2	750	0.27%
2018/07/12	1	136.50	1	137.00	137.50	0	751	0.00%
2018/07/11	4	137.50	0	0.00	137.00	4	745	0.54%
2018/07/09	0	0.00	1	135.50	137.00	-1	768	-0.13%
2018/07/05	0	0.00	1	137.50	137.00	-1	770	-0.13%
2018/07/02	2	137.00	0	0.00	138.00	2	789	0.25%
2018/06/26	2	129.75	0	0.00	129.50	2	766	0.26%
2018/06/25	0	0.00	1	133.00	131.50	-1	760	-0.13%
2018/06/22	1	130.50	0	0.00	130.50	1	770	0.13%
2018/06/20	1	134.00	0	0.00	134.50	1	786	0.13%
2018/06/19	0	0.00	0.2	134.00	135.50	-0.2	794	-0.02%
2018/06/13	0	0.00	1	137.00	137.00	-1	808	-0.12%
2018/06/04	0	0.00	3	138.00	138.50	-3	841	-0.36%
2018/05/22	1	136.50	0	0.00	135.50	1	897	0.11%
2018/05/16	0	0.00	2	135.25	133.50	-2	900	-0.22%
2018/05/15	0	0.00	1	136.50	136.00	-1	898	-0.11%
2018/05/14	5	138.20	2	138.00	138.00	3	911	0.33%
2018/05/09	12	138.50	0	0.00	139.00	12	932	1.29%
2018/05/07	0	0.00	10	138.00	138.50	-10	929	-1.08%
2018/05/04	2	141.00	0	0.00	140.50	2	925	0.22%
2018/05/03	0	0.00	2	142.00	143.00	-2	922	-0.22%
2018/05/02	0	0.00	3	145.00	143.00	-3	938	-0.32%
2018/04/30	2	140.75	0	0.00	143.00	2	926	0.22%
2018/04/26	0	0.00	3	140.33	139.50	-3	937	-0.32%
2018/04/24	2	139.50	0	0.00	138.00	2	1,064	0.19%
2018/04/23	0	0.00	6	139.00	137.00	-6	1,052	-0.57%
2018/04/20	4	142.88	0	0.00	142.50	4	1,032	0.39%
2018/04/19	3	145.00	2	143.75	144.00	1	1,013	0.10%
2018/04/18	0	0.00	1	141.00	139.00	-1	958	-0.10%
2018/04/13	0	0.00	8	139.25	140.50	-8	955	-0.84%
2018/03/30	0	0.00	0.5	137.00	137.50	-0.5	900	-0.05%
2018/03/28	1	136.00	0	0.00	134.50	1	886	0.11%
2018/03/27	1	138.00	0	0.00	138.50	1	878	0.11%
2018/03/26	0	0.00	1	139.00	136.50	-1	864	-0.12%
2018/03/21	0	0.00	4	136.38	136.00	-4	834	-0.48%
2018/03/20	0	0.00	1	133.00	133.50	-1	821	-0.12%
2018/03/19	5	133.50	0	0.00	133.50	5	820	0.61%
2018/03/16	1	128.50	0	0.00	131.00	1	816	0.12%
2018/03/14	7	130.00	0	0.00	130.50	7	795	0.88%
2018/03/12	1	132.00	0	0.00	133.00	1	783	0.13%
2018/03/06	0	0.00	5	134.50	135.00	-5	804	-0.62%
2018/03/05	6	134.83	1	134.00	133.50	5	812	0.62%
2018/03/02	0	0.00	5	139.60	138.00	-5	798	-0.63%
2018/03/01	1	137.50	3	136.00	138.00	-2	785	-0.25%
2018/02/26	0	0.00	2	137.50	137.50	-2	773	-0.26%
2018/02/22	0	0.00	3	132.00	132.00	-3	759	-0.40%
2018/02/21	0	0.00	1	130.50	130.00	-1	765	-0.13%
2018/02/09	1	125.50	0	0.00	128.50	1	775	0.13%
2018/02/07	0	0.00	19	129.47	128.50	-19	784	-2.42%
2018/02/06	19	123.03	4	124.50	126.00	15	784	1.91%
2018/02/05	6	127.00	1	126.00	127.50	5	800	0.62%
2018/02/02	1	133.00	1	136.00	133.00	0	775	0.00%
2018/02/01	1	135.50	0	0.00	135.00	1	764	0.13%
2018/01/31	1	131.50	1	133.00	132.50	0	761	0.00%
2018/01/30	1	136.00	0	0.00	134.50	1	766	0.13%
2018/01/29	0	0.00	1	137.50	137.00	-1	791	-0.13%
2018/01/25	4	135.38	0	0.00	134.50	4	794	0.50%
2018/01/22	4	140.13	2	139.75	139.00	2	765	0.26%
2018/01/19	1	137.50	1	137.50	138.00	0	739	0.00%
2018/01/18	1	134.00	15	138.87	140.00	-14	708	-1.98%
2018/01/15	2	129.00	0	0.00	129.00	2	612	0.33%
2018/01/12	3	129.00	0	0.00	129.50	3	629	0.48%
2018/01/11	0	0.00	1	131.00	131.00	-1	678	-0.15%
2018/01/10	0	0.00	4	132.00	131.50	-4	705	-0.57%
2018/01/09	1	131.00	3	131.00	130.50	-2	713	-0.28%
2018/01/04	1	127.50	3	129.00	129.50	-2	730	-0.27%
2018/01/03	0	0.00	1	125.00	126.00	-1	722	-0.14%