為升 (2231)-美商高盛券商分點個股進出

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

為升

(2231)

可現股當沖

股價
105.5
漲跌
▲0.5
漲幅
+0.48%
成交量
265張
產業
上市汽車類股
459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

為升 (2231)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	18	106.08	5	107.60	105.00	13	576	2.25%
2024/11/19	46.9	106.89	8	107.38	107.00	38.9	564	6.89%
2024/11/18	10	102.45	11	103.00	104.00	-1	555	-0.18%
2024/11/15	23	103.67	4	105.25	103.00	19	553	3.43%
2024/11/14	30	104.53	6	105.75	104.00	24	545	4.40%
2024/11/13	24	105.46	5	106.50	106.00	19	539	3.52%
2024/11/12	108	108.75	14	109.07	107.00	94	530	17.72%	大買/
2024/11/11	108	106.69	15	107.23	107.00	93	496	18.72%	大買/
2024/11/08	115	103.73	34	105.28	105.50	81	477	16.95%	大買/
2024/11/07	397	103.45	42	104.17	102.50	355	478	74.22%	大買/鉅額交易
2024/11/06	33	98.40	2	97.90	99.50	31	435	7.11%
2024/11/05	24	97.53	8	97.23	97.40	16	432	3.70%
2024/11/04	11	97.58	12	98.13	97.40	-1	440	-0.23%
2024/11/01	29	98.55	2	97.65	98.80	27	448	6.02%
2024/10/30	23	97.43	3	97.13	97.10	20	445	4.49%
2024/10/29	27	96.48	12	96.01	97.00	15	448	3.35%
2024/10/28	12	96.88	5	96.82	96.90	7	441	1.58%
2024/10/25	7	97.59	2	97.50	97.10	5	439	1.14%
2024/10/24	2	96.40	5	96.66	96.70	-3	439	-0.68%
2024/10/23	10	96.79	2	97.00	97.00	8	444	1.80%
2024/10/22	24	96.13	13	95.92	96.00	11	441	2.49%
2024/10/21	5	97.12	1	96.40	96.50	4	441	0.91%
2024/10/18	6	98.42	14	97.64	97.00	-8	440	-1.82%
2024/10/17	7	98.31	13	97.77	97.90	-6	433	-1.38%
2024/10/16	1	95.80	21	97.10	95.80	-20	428	-4.67%
2024/10/15	17	97.90	16	98.19	97.50	1	419	0.24%
2024/10/14	17	99.07	13	98.45	98.00	4	413	0.97%
2024/10/11	5	101.20	2	101.75	100.00	3	405	0.74%
2024/10/09	4	104.00	32	105.25	102.00	-28	398	-7.02%
2024/10/08	1	107.00	44	107.70	107.00	-43	377	-11.38%
2024/10/07	5	105.10	23	105.22	104.00	-18	352	-5.11%
2024/10/04	4	103.75	17	103.35	103.50	-13	341	-3.80%
2024/10/01	5	104.00	76	103.29	104.00	-71	329	-21.56%
2024/09/30	6	99.33	18	99.24	99.50	-12	301	-3.97%
2024/09/27	9	98.40	10	98.37	98.60	-1	299	-0.33%
2024/09/26	22	98.95	5	98.68	97.80	17	300	5.65%
2024/09/25	21	98.49	30	98.38	98.30	-9	300	-3.00%
2024/09/24	6	97.98	5	97.94	97.90	1	288	0.35%
2024/09/23	6	98.73	7	98.62	98.00	-1	301	-0.33%
2024/09/20	8	98.33	52.1	98.77	97.90	-44.1	305	-14.45%
2024/09/19	13	99.22	9	98.82	100.00	4	305	1.31%
2024/09/18	12	99.82	16	99.60	99.30	-4	315	-1.27%
2024/09/16	47	98.89	0	0.00	99.80	47	315	14.91%
2024/09/13	26	97.50	0	0.00	97.70	26	316	8.22%
2024/09/12	17	97.16	0	0.00	97.40	17	333	5.10%
2024/09/11	20	95.97	3	95.73	96.00	17	336	5.06%
2024/09/10	23	95.86	2	96.10	95.60	21	342	6.14%
2024/09/09	12	96.53	19	96.81	96.00	-7	349	-2.00%
2024/09/06	1	98.10	22	98.56	98.10	-21	359	-5.84%
2024/09/05	4	99.28	19	99.51	98.30	-15	374	-4.01%
2024/09/04	7	97.49	32	97.38	97.40	-25	402	-6.21%
2024/09/03	4	101.63	15	101.97	101.50	-11	397	-2.77%
2024/09/02	30.5	101.44	0	0.00	102.50	30.5	400	7.61%
2024/08/30	10	100.25	5	99.90	100.50	5	404	1.24%
2024/08/29	9	100.26	14	99.98	100.50	-5	411	-1.21%
2024/08/28	10	100.90	11	100.37	100.50	-1	417	-0.24%
2024/08/27	15	99.98	8	99.86	100.50	7	429	1.63%
2024/08/26	11	101.64	1	101.00	100.50	10	456	2.19%
2024/08/23	10	100.75	18	100.12	102.50	-8	494	-1.62%
2024/08/22	0	0.00	3	102.50	101.50	-3	503	-0.60%
2024/08/21	7.1	102.44	1	102.50	102.00	6.1	521	1.17%
2024/08/20	3	104.00	21	102.50	103.50	-18	524	-3.43%
2024/08/19	11	104.77	10	104.50	104.00	1	538	0.19%
2024/08/16	6	105.17	1	104.50	104.50	5	540	0.93%
2024/08/15	11	105.00	2	104.75	104.50	9	539	1.67%
2024/08/14	3	105.50	8	105.69	105.00	-5	542	-0.92%
2024/08/12	3	107.67	22	107.73	107.00	-19	553	-3.44%
2024/08/09	9	110.39	38	109.04	109.50	-29	556	-5.21%
2024/08/08	0	0.00	20	104.30	105.50	-20	547	-3.65%
2024/08/07	1	106.00	25	106.48	107.00	-24	549	-4.37%
2024/08/06	13	102.93	7	103.57	103.50	6	543	1.10%
2024/08/05	4	104.38	22	105.07	104.00	-18	537	-3.35%
2024/08/02	7	116.79	25	115.38	115.50	-18	527	-3.41%
2024/08/01	27	116.31	14	118.14	118.50	13	526	2.47%
2024/07/31	2	114.00	2	113.75	113.50	0	523	0.00%
2024/07/30	0	0.00	1	111.00	113.50	-1	527	-0.19%
2024/07/29	11	113.73	20	113.23	113.50	-9	532	-1.69%
2024/07/26	19	112.89	19	113.00	113.50	0	555	0.00%
2024/07/23	4	114.63	1	113.00	113.00	3	553	0.54%
2024/07/22	36	113.88	23	114.74	113.50	13	562	2.31%
2024/07/19	0	0.00	28	117.23	116.50	-28	559	-5.01%
2024/07/18	5	118.00	4	118.63	119.00	1	558	0.18%
2024/07/17	21	119.36	3	119.33	118.00	18	561	3.21%
2024/07/16	10	119.10	1	119.00	119.50	9	565	1.59%
2024/07/15	15	118.83	6	118.83	118.50	9	573	1.57%
2024/07/12	6	119.17	0	0.00	119.50	6	575	1.04%
2024/07/11	53	118.29	1	118.00	118.00	52	580	8.97%
2024/07/10	33	117.56	0	0.00	117.50	33	592	5.57%
2024/07/09	18	117.47	13	117.46	116.50	5	594	0.84%
2024/07/08	15	119.27	15	118.37	119.00	0	593	0.00%
2024/07/05	8	120.63	45	120.16	119.50	-37	592	-6.25%
2024/07/04	7	121.57	48	120.83	122.00	-41	593	-6.91%
2024/07/03	24	120.50	18.1	120.32	122.00	5.9	588	1.00%
2024/07/02	2	117.50	32	117.75	117.50	-30	591	-5.07%
2024/07/01	5	119.80	29	118.14	117.00	-24	594	-4.04%
2024/06/28	0	0.00	4	118.63	118.50	-4	593	-0.67%
2024/06/27	88	118.57	6	118.50	118.00	82	594	13.78%
2024/06/26	82	119.95	2	119.00	119.00	80	588	13.60%
2024/06/25	31	120.29	2	120.50	120.50	29	586	4.94%
2024/06/24	82	119.71	3	119.17	119.50	79	586	13.48%
2024/06/21	17	121.00	112	121.06	121.00	-95	576	-16.47%	大賣/
2024/06/20	9	123.72	42	123.08	123.00	-33	575	-5.73%
2024/06/19	56	123.10	5	123.40	122.00	51	572	8.91%
2024/06/18	28	127.30	6	127.17	127.00	22	559	3.93%
2024/06/17	69	128.59	8	128.75	129.00	61	563	10.83%
2024/06/14	5	130.20	51	132.70	129.50	-46	561	-8.20%
2024/06/13	8	134.13	36	135.00	134.00	-28	555	-5.04%
2024/06/12	13.1	138.12	48	138.77	135.50	-34.9	544	-6.41%
2024/06/11	25	137.66	64	137.98	139.50	-39	527	-7.40%
2024/06/07	7	131.79	19	131.68	131.00	-12	496	-2.42%
2024/06/06	21	130.43	8.7	130.35	131.00	12.3	493	2.50%
2024/06/05	28	129.93	77	129.36	129.50	-49	492	-9.95%
2024/06/04	71	128.57	8	129.19	129.00	63	489	12.87%
2024/06/03	37	131.24	5	132.10	131.00	32	489	6.53%
2024/05/31	42.3	131.95	2	131.00	130.50	40.3	486	8.28%
2024/05/30	5	133.00	16	131.78	132.50	-11	484	-2.27%
2024/05/29	12	129.58	4	128.75	131.00	8	460	1.74%
2024/05/28	3	121.83	2	123.75	124.00	1	422	0.24%
2024/05/27	1	117.00	1	115.50	120.00	0	410	0.00%
2024/05/24	0	0.00	9	114.83	115.00	-9	392	-2.29%
2024/05/23	1	115.00	2	113.50	115.50	-1	390	-0.26%
2024/05/22	31	110.92	1	111.00	112.00	30	387	7.74%
2024/05/21	11	110.00	0	0.00	109.50	11	395	2.78%
2024/05/20	1	109.50	14	110.25	109.00	-13	396	-3.28%
2024/05/17	32	110.66	7	110.36	110.50	25	394	6.33%
2024/05/16	19	108.50	11	107.95	109.00	8	388	2.06%
2024/05/15	1	109.00	21	108.55	108.00	-20	387	-5.17%
2024/05/14	0	0.00	6.1	107.01	107.50	-6.1	387	-1.57%
2024/05/13	3	106.83	17	107.00	107.00	-14	387	-3.61%
2024/05/10	1	107.50	2	108.50	107.50	-1	384	-0.26%
2024/05/09	20	108.30	4	108.13	108.00	16	383	4.17%
2024/05/08	12	108.29	0	0.00	108.00	12	380	3.16%
2024/05/07	1	108.00	0	0.00	108.50	1	381	0.26%
2024/05/06	1	109.00	8	108.56	108.00	-7	391	-1.79%
2024/05/03	0	0.00	4	110.00	109.50	-4	387	-1.03%
2024/05/02	0	0.00	14	110.57	111.50	-14	381	-3.67%
2024/04/30	15	111.90	39	112.88	112.00	-24	375	-6.39%
2024/04/29	20	107.95	8	107.75	109.00	12	349	3.44%
2024/04/26	17	107.71	8	107.06	107.00	9	344	2.61%
2024/04/25	10	110.70	12	109.83	109.00	-2	338	-0.59%
2024/04/24	5	110.60	4	110.38	110.50	1	338	0.30%
2024/04/23	3	110.00	8	110.94	110.00	-5	340	-1.47%
2024/04/22	3	110.50	19	110.34	110.50	-16	342	-4.67%
2024/04/19	4	112.25	36	111.96	111.00	-32	335	-9.53%
2024/04/18	8	112.19	21	112.93	114.00	-13	326	-3.98%
2024/04/17	0	0.00	54	111.83	112.50	-54	322	-16.74%
2024/04/16	0	0.00	60	110.38	112.00	-60	318	-18.86%
2024/04/15	0	0.00	3	111.67	111.50	-3	306	-0.98%
2024/04/12	2	113.75	2	113.50	113.00	0	305	0.00%
2024/04/11	4	114.13	5	114.10	113.50	-1	306	-0.33%
2024/04/10	30	113.95	3	113.83	114.00	27	306	8.81%
2024/04/09	3	115.33	41	114.83	114.00	-38	305	-12.42%
2024/04/08	0	0.00	25	115.52	115.00	-25	302	-8.26%
2024/04/03	12	120.50	5	118.90	118.00	7	298	2.35%
2024/04/02	6	119.83	4	119.63	119.50	2	291	0.69%
2024/04/01	2	120.00	12	119.58	119.50	-10	291	-3.43%
2024/03/29	1	120.50	2	119.00	120.00	-1	290	-0.34%
2024/03/28	1	117.00	16	116.94	117.50	-15	284	-5.28%
2024/03/27	0	0.00	14	117.57	117.50	-14	281	-4.98%
2024/03/26	9	119.06	0	0.00	117.50	9	279	3.21%
2024/03/25	23	119.37	3	119.17	119.00	20	280	7.13%
2024/03/22	2	118.00	3	117.67	118.00	-1	279	-0.36%
2024/03/21	1	118.50	4	119.13	118.50	-3	279	-1.07%
2024/03/20	0	0.00	32.1	119.34	120.50	-32.1	277	-11.55%
2024/03/19	0	0.00	5	118.00	118.00	-5	273	-1.83%
2024/03/18	1	116.00	0	0.00	114.00	1	269	0.37%
2024/03/15	7	117.21	20	115.65	115.50	-13	266	-4.88%
2024/03/14	1	119.00	12	118.75	118.00	-11	266	-4.13%
2024/03/13	1	119.50	17	119.79	119.50	-16	267	-5.97%
2024/03/12	8	120.81	18	120.47	120.00	-10	273	-3.66%
2024/03/11	41	117.27	14	117.07	117.50	27	273	9.89%
2024/03/08	13	119.31	0	0.00	118.00	13	269	4.83%
2024/03/07	0	0.00	18	120.72	120.00	-18	269	-6.67%
2024/03/06	0	0.00	15	123.83	122.00	-15	269	-5.56%
2024/03/05	2	124.00	26	125.54	124.00	-24	267	-8.96%
2024/03/04	6	127.75	8	127.25	127.00	-2	258	-0.77%
2024/03/01	2	128.75	10	128.50	128.00	-8	257	-3.10%
2024/02/29	3	128.67	2	128.50	128.50	1	258	0.39%
2024/02/27	14	130.29	5	129.20	129.00	9	258	3.48%
2024/02/26	0	0.00	9	130.33	130.00	-9	258	-3.48%
2024/02/23	17	131.59	15	131.60	130.00	2	257	0.78%
2024/02/22	0	0.00	22	127.11	129.00	-22	246	-8.92%
2024/02/20	3	129.50	4	129.88	129.50	-1	241	-0.41%
2024/02/19	9	131.44	7	130.79	130.00	2	243	0.82%
2024/02/16	6	129.92	1	130.00	130.50	5	246	2.02%
2024/02/15	4	128.13	7	127.43	130.00	-3	245	-1.22%
2024/02/05	0	0.00	3	128.17	128.00	-3	241	-1.24%
2024/02/02	1	129.50	1	129.00	129.00	0	239	0.00%
2024/01/30	0	0.00	1	130.50	130.50	-1	243	-0.41%
2024/01/29	7	130.36	0	0.00	129.50	7	246	2.85%
2024/01/26	0	0.00	1	129.50	129.50	-1	234	-0.43%
2024/01/24	8	131.00	0	0.00	130.50	8	237	3.36%
2024/01/23	1	130.50	0	0.00	130.50	1	238	0.42%
2024/01/22	0	0.00	3	130.83	131.00	-3	239	-1.25%
2024/01/19	0	0.00	17	130.03	129.50	-17	238	-7.11%
2024/01/18	0	0.00	24	129.79	129.50	-24	236	-10.15%
2024/01/17	0	0.00	17	129.62	131.00	-17	235	-7.20%
2024/01/16	0	0.00	13	130.77	131.00	-13	232	-5.58%
2024/01/12	1	131.50	0	0.00	131.00	1	233	0.43%
2024/01/11	1	131.00	2	130.75	130.50	-1	238	-0.42%
2024/01/10	0	0.00	1	130.00	130.00	-1	247	-0.40%
2024/01/09	1	131.50	16	131.16	131.50	-15	249	-6.02%
2024/01/08	3	133.50	2	133.25	133.00	1	249	0.40%
2024/01/05	2	131.75	2	131.25	131.50	0	250	0.00%
2024/01/04	4	132.50	17	132.03	132.00	-13	251	-5.17%
2024/01/02	0	0.00	1	134.50	134.00	-1	251	-0.40%
2023/12/29	3	134.33	0	0.00	134.50	3	252	1.19%
2023/12/28	1	134.50	0	0.00	134.50	1	253	0.39%
2023/12/27	4	135.00	0	0.00	135.00	4	254	1.57%
2023/12/26	5	134.00	0	0.00	134.50	5	253	1.98%
2023/12/25	1	133.00	0	0.00	132.00	1	253	0.39%
2023/12/21	1	132.50	3	132.67	132.00	-2	258	-0.77%
2023/12/20	9	132.61	0	0.00	133.50	9	257	3.49%
2023/12/19	2	132.50	16	132.50	132.50	-14	255	-5.48%
2023/12/18	0	0.00	10	134.55	134.50	-10	255	-3.91%
2023/12/15	1	136.00	0	0.00	135.00	1	258	0.39%
2023/12/14	2	135.25	2	135.50	136.00	0	256	0.00%
2023/12/13	0	0.00	5	133.60	133.50	-5	255	-1.95%
2023/12/12	0	0.00	4	134.00	134.00	-4	256	-1.56%
2023/12/11	3	133.00	5	132.80	133.00	-2	258	-0.77%
2023/12/08	0	0.00	5	133.90	133.50	-5	259	-1.92%
2023/12/07	0	0.00	15	134.73	134.50	-15	260	-5.76%
2023/12/06	8	139.50	0	0.00	139.00	8	253	3.15%
2023/12/05	29	137.69	1	137.50	138.00	28	251	11.14%
2023/12/04	6	139.00	16	138.13	138.50	-10	253	-3.94%
2023/12/01	20.3	140.99	8	140.88	139.50	12.3	259	4.73%
2023/11/30	1	138.50	1	138.00	139.00	0	260	0.00%
2023/11/29	0	0.00	2	138.50	137.50	-2	261	-0.77%
2023/11/28	7	137.86	15	137.77	138.50	-8	261	-3.05%
2023/11/27	11	136.50	0	0.00	136.00	11	260	4.23%
2023/11/24	3	137.00	0	0.00	137.00	3	260	1.15%
2023/11/22	5	136.60	0	0.00	136.50	5	259	1.91%
2023/11/21	0	0.00	3	136.33	136.00	-3	261	-1.15%
2023/11/20	8	136.25	6	136.75	137.00	2	263	0.76%
2023/11/17	5	135.20	6	135.42	136.00	-1	259	-0.38%
2023/11/16	4	135.00	4	135.13	135.50	0	258	0.00%
2023/11/15	26	134.40	15.7	134.06	134.00	10.3	256	4.00%
2023/11/14	1	132.50	15	132.17	132.50	-14	253	-5.53%
2023/11/13	1	133.50	0	0.00	132.50	1	255	0.39%
2023/11/10	1	132.50	3	133.33	133.00	-2	259	-0.77%
2023/11/09	4	134.88	2	134.50	134.50	2	259	0.77%
2023/11/08	2	134.50	6.2	133.92	134.00	-4.2	265	-1.58%
2023/11/07	2	135.50	3	135.00	135.00	-1	268	-0.37%
2023/11/06	7	134.71	9.1	135.10	136.00	-2.1	276	-0.76%
2023/11/03	21	132.90	0	0.00	132.50	21	277	7.56%
2023/11/02	5	131.80	2.3	132.43	131.50	2.7	278	0.95%
2023/11/01	0	0.00	26	131.13	131.00	-26	279	-9.29%
2023/10/31	1	131.50	3	131.00	131.00	-2	280	-0.71%
2023/10/30	3	132.17	3	132.00	131.00	0	285	0.00%
2023/10/27	4	132.50	3	132.33	132.50	1	288	0.35%
2023/10/26	14	133.21	0	0.00	132.00	14	293	4.78%
2023/10/25	9	134.50	24.3	134.21	134.00	-15.3	302	-5.07%
2023/10/24	5	133.50	1	132.50	133.50	4	306	1.30%
2023/10/23	5.3	133.59	7	132.64	132.00	-1.7	308	-0.55%
2023/10/20	1	132.50	10	132.60	133.50	-9	314	-2.86%
2023/10/19	0	0.00	8	135.06	135.00	-8	318	-2.51%
2023/10/18	0	0.00	63	136.33	140.00	-63	318	-19.78%
2023/10/17	0	0.00	33	138.14	137.50	-33	314	-10.50%
2023/10/16	1	139.00	16	139.31	138.50	-15	325	-4.61%
2023/10/13	4	141.25	23	140.85	141.00	-19	332	-5.71%
2023/10/12	4	140.13	26	140.17	141.50	-22	332	-6.63%
2023/10/11	4	138.75	43	138.62	138.00	-39	331	-11.76%
2023/10/06	2	139.75	1	139.50	139.50	1	333	0.30%
2023/10/05	1	139.50	13	139.19	139.00	-12	347	-3.46%
2023/10/04	3	138.83	3	138.33	138.50	0	349	0.00%
2023/10/03	0	0.00	18	140.58	140.50	-18	358	-5.02%
2023/10/02	17	141.85	2	142.00	142.00	15	369	4.06%
2023/09/28	2	140.50	0	0.00	139.50	2	372	0.54%
2023/09/27	3	138.67	47	138.89	139.00	-44	374	-11.75%
2023/09/26	13	141.42	17	141.06	140.00	-4	375	-1.07%
2023/09/25	19	142.53	0	0.00	141.50	19	377	5.03%
2023/09/22	6	141.08	4	141.00	141.50	2	378	0.53%
2023/09/21	10	141.10	1	141.50	141.50	9	378	2.38%
2023/09/20	1	141.50	58	142.58	142.00	-57	386	-14.74%
2023/09/19	5	144.70	2	144.00	144.00	3	388	0.77%
2023/09/18	28	144.79	0	0.00	144.50	28	391	7.14%
2023/09/15	3	143.83	8	144.00	144.00	-5	393	-1.27%
2023/09/14	15	144.97	5	144.80	145.00	10	403	2.48%
2023/09/13	36	145.25	17	143.71	144.50	19	404	4.70%
2023/09/12	26	143.04	1	142.50	143.50	25	404	6.18%
2023/09/11	7	141.29	1	141.50	141.00	6	409	1.47%
2023/09/08	8	142.75	18	142.47	142.50	-10	416	-2.40%
2023/09/07	7	143.86	28	142.89	143.00	-21	424	-4.95%
2023/09/06	3	144.33	56	143.83	143.00	-53	429	-12.33%
2023/09/05	3	151.83	16	152.66	153.00	-13	431	-3.01%
2023/09/04	10	149.85	7	150.36	150.00	3	431	0.69%
2023/09/01	7	149.86	26	149.58	149.50	-19	440	-4.32%
2023/08/31	3	149.17	32	150.59	151.50	-29	454	-6.38%
2023/08/30	4	147.25	6	147.67	147.00	-2	458	-0.44%
2023/08/29	3	144.83	1	142.00	145.50	2	471	0.42%
2023/08/28	2	142.25	1	142.50	142.00	1	486	0.21%
2023/08/25	7	143.86	13	144.73	143.50	-6	510	-1.18%
2023/08/24	6	143.33	5	143.60	144.00	1	529	0.19%
2023/08/23	25	142.74	11	142.50	142.50	14	537	2.61%
2023/08/22	3	143.17	1	144.00	142.50	2	551	0.36%
2023/08/21	9	144.17	2	145.25	144.00	7	575	1.22%
2023/08/18	7	144.71	12	143.92	143.50	-5	620	-0.81%
2023/08/17	9	145.00	9	144.89	146.00	0	700	0.00%
2023/08/16	50	142.76	28	142.59	142.50	22	714	3.08%
2023/08/15	5	144.40	7	144.64	145.00	-2	717	-0.28%
2023/08/14	8	143.88	35	144.70	143.50	-27	725	-3.72%
2023/08/11	23	148.63	1	148.00	148.00	22	729	3.02%
2023/08/10	2	145.75	117	146.81	146.00	-115	728	-15.78%	大賣/鉅額交易
2023/08/09	16	150.72	5	150.90	150.50	11	734	1.50%
2023/08/08	10	151.90	26	151.62	152.00	-16	735	-2.18%
2023/08/07	9	152.89	1	154.00	154.00	8	742	1.08%
2023/08/04	11	151.00	22	151.50	151.50	-11	751	-1.46%
2023/08/02	11	151.05	37	150.55	151.00	-26	760	-3.42%
2023/08/01	2	151.25	35	151.79	150.50	-33	761	-4.33%
2023/07/31	3	154.33	33	153.20	152.50	-30	761	-3.94%
2023/07/28	7	156.64	29	157.17	156.50	-22	760	-2.89%
2023/07/27	2	153.50	12	154.67	153.50	-10	757	-1.32%
2023/07/26	17	153.41	45	153.31	154.00	-28	759	-3.69%
2023/07/25	27	150.59	15	153.43	153.00	12	764	1.57%
2023/07/24	25	150.00	11	150.27	149.50	14	761	1.84%
2023/07/21	19	153.39	20	153.73	153.00	-1	761	-0.13%
2023/07/20	14	154.71	78	154.48	154.00	-64	778	-8.22%
2023/07/19	40	155.89	2	156.25	154.50	38	782	4.86%
2023/07/18	0	0.00	22	159.11	158.00	-22	792	-2.78%
2023/07/17	5	162.70	1	162.50	162.00	4	798	0.50%
2023/07/14	1	165.50	24	165.27	164.00	-23	815	-2.82%
2023/07/13	3	165.83	21	167.57	165.00	-18	826	-2.18%
2023/07/12	2	167.50	46	167.87	168.00	-44	837	-5.26%
2023/07/11	7	164.64	49	164.41	164.00	-42	856	-4.90%
2023/07/10	34	162.66	31	162.60	162.50	3	884	0.34%
2023/07/07	15	158.90	28	159.68	159.50	-13	902	-1.44%
2023/07/06	5	163.90	23	163.96	164.00	-18	900	-2.00%
2023/07/05	0	0.00	15	164.00	163.50	-15	916	-1.64%
2023/07/04	3	163.17	13	163.35	162.50	-10	954	-1.05%
2023/07/03	0	0.00	38	165.17	164.50	-38	1,008	-3.77%
2023/06/30	3	162.33	14	163.18	163.00	-11	1,037	-1.06%
2023/06/29	18	163.11	4	162.88	162.50	14	1,048	1.34%
2023/06/28	103	162.48	7	162.57	162.00	96	1,064	9.02%	大買/
2023/06/27	1	164.00	62	162.67	161.50	-61	1,094	-5.57%
2023/06/26	11	165.18	20	164.88	164.50	-9	1,135	-0.79%
2023/06/21	4	166.38	10	166.85	167.50	-6	1,161	-0.52%
2023/06/20	7	165.07	6	166.75	165.00	1	1,187	0.08%
2023/06/19	6	168.75	25	168.90	168.50	-19	1,187	-1.60%
2023/06/16	0	0.00	5	169.70	169.00	-5	1,197	-0.42%
2023/06/15	22	169.89	7	170.07	169.50	15	1,198	1.25%
2023/06/14	19	170.71	29	170.48	170.50	-10	1,200	-0.83%
2023/06/13	31	171.53	6	172.00	172.00	25	1,209	2.07%
2023/06/12	20	169.98	0	0.00	169.00	20	1,214	1.65%
2023/06/09	25	171.08	10	171.25	171.50	15	1,225	1.22%
2023/06/08	48	170.38	2	170.50	170.00	46	1,240	3.71%
2023/06/07	48	171.84	29	171.95	170.50	19	1,254	1.51%
2023/06/06	1	174.00	49	172.18	172.50	-48	1,287	-3.73%
2023/06/05	10	172.55	12	172.96	173.00	-2	1,359	-0.15%
2023/06/02	119	172.49	16	172.50	170.50	103	1,415	7.28%	大買/鉅額交易
2023/06/01	79	174.30	17	175.53	172.00	62	1,409	4.40%
2023/05/31	320	177.43	20	177.28	175.50	300	1,420	21.12%	大買/鉅額交易
2023/05/30	73	175.76	13	176.38	175.50	60	1,401	4.28%
2023/05/29	63	173.60	40	172.89	172.50	23	1,385	1.66%
2023/05/26	51	173.59	27	174.04	171.50	24	1,388	1.73%
2023/05/25	4	172.00	65	173.30	173.50	-61	1,401	-4.35%
2023/05/24	87	178.90	155	176.28	176.00	-68	1,412	-4.82%	大賣/
2023/05/23	11	177.55	221.4	178.55	180.50	-210.4	1,385	-15.18%	大賣/鉅額交易
2023/05/22	9	164.56	21	164.98	164.50	-12	1,315	-0.91%
2023/05/19	86	161.15	16	162.69	161.00	70	1,307	5.35%
2023/05/18	18	164.67	110	164.42	165.00	-92	1,316	-6.99%	大賣/
2023/05/17	16	163.81	40	163.49	164.00	-24	1,319	-1.82%
2023/05/16	23	162.85	65	162.92	162.00	-42	1,313	-3.20%
2023/05/15	90	160.23	25	160.28	161.50	65	1,316	4.94%
2023/05/12	56	163.71	3	164.00	165.00	53	1,316	4.03%
2023/05/11	56	163.71	3	164.00	164.00	53	1,332	3.98%
2023/05/10	81	165.09	2	166.00	166.00	79	1,334	5.92%
2023/05/09	34	169.63	1	168.50	167.50	33	1,345	2.45%
2023/05/08	30	174.33	1.6	173.69	174.00	28.4	1,365	2.08%
2023/05/05	13.7	174.14	2	174.75	173.50	11.7	1,422	0.82%
2023/05/04	11	175.68	31	175.27	176.00	-20	1,441	-1.39%
2023/05/03	7	174.71	55	175.54	174.00	-48	1,464	-3.28%
2023/05/02	5	179.10	33	178.92	179.00	-28	1,464	-1.91%
2023/04/28	2	175.50	23	175.63	175.50	-21	1,463	-1.43%
2023/04/27	9	173.11	17	172.68	172.50	-8	1,457	-0.55%
2023/04/26	4	172.00	43	172.56	173.50	-39	1,454	-2.68%
2023/04/25	12	172.88	27	175.56	171.00	-15	1,449	-1.03%
2023/04/24	29	177.50	42	176.83	178.50	-13	1,428	-0.91%
2023/04/21	99.1	174.32	13	175.81	173.50	86.1	1,421	6.06%
2023/04/20	68	179.66	8	180.69	179.50	60	1,400	4.28%
2023/04/19	77	185.07	0	0.00	183.00	77	1,391	5.53%
2023/04/18	25	187.52	1	190.50	186.50	24	1,377	1.74%
2023/04/17	23	188.39	5	189.30	189.50	18	1,374	1.31%
2023/04/14	13	189.15	19	189.79	188.00	-6	1,375	-0.44%
2023/04/13	70	186.24	2	188.75	186.00	68	1,345	5.05%
2023/04/12	54	188.09	24	190.54	185.50	30	1,321	2.27%
2023/04/11	18	188.39	1	189.00	187.50	17	1,299	1.31%
2023/04/10	38	188.47	6	188.75	189.50	32	1,297	2.47%
2023/04/07	27	188.65	74	188.05	186.00	-47	1,280	-3.67%
2023/04/06	16	186.22	81	188.27	191.50	-65	1,240	-5.24%
2023/03/31	30	183.58	40	185.36	182.00	-10	1,185	-0.84%
2023/03/30	70	183.10	14	182.89	183.50	56	1,159	4.83%
2023/03/29	12	182.71	4	181.88	183.00	8	1,162	0.69%
2023/03/28	77	181.92	11	181.73	181.50	66	1,162	5.68%
2023/03/27	31	179.34	19	181.24	183.00	12	1,128	1.06%
2023/03/24	23	173.76	41	176.10	177.50	-18	1,098	-1.64%
2023/03/23	33	171.76	25	172.58	173.00	8	1,092	0.73%
2023/03/22	15	167.00	26	167.04	167.00	-11	1,102	-1.00%
2023/03/21	5	165.10	51	165.61	164.50	-46	1,100	-4.18%
2023/03/20	6	164.17	38	164.46	163.50	-32	1,103	-2.90%
2023/03/17	3	165.00	31	164.08	165.00	-28	1,115	-2.51%
2023/03/16	16	162.25	17	163.24	162.00	-1	1,116	-0.09%
2023/03/15	8	168.25	18	168.69	168.00	-10	1,126	-0.89%
2023/03/14	15	167.73	14	167.54	167.00	1	1,127	0.09%
2023/03/13	27	167.02	96	168.23	167.00	-69	1,130	-6.10%
2023/03/10	23	168.76	53	170.11	169.50	-30	1,147	-2.62%
2023/03/09	50.5	176.53	69	179.15	174.00	-18.5	1,131	-1.64%
2023/03/08	301	174.65	14	178.21	178.00	287	1,091	26.30%	大買/鉅額交易
2023/03/07	85	168.33	52	166.95	167.50	33	1,009	3.27%
2023/03/06	8	158.63	3	160.00	159.50	5	952	0.52%
2023/03/03	18	161.31	53	160.75	159.50	-35	947	-3.69%
2023/03/02	6	154.92	5	155.30	155.00	1	926	0.11%
2023/03/01	12	157.00	15	156.93	157.00	-3	924	-0.32%
2023/02/24	20	159.00	20	159.20	158.00	0	926	0.00%
2023/02/23	32	157.98	14	158.43	160.50	18	931	1.93%
2023/02/22	2	155.25	119	155.70	153.00	-117	956	-12.23%	大賣/鉅額交易
2023/02/21	62	163.04	12	163.63	162.00	50	936	5.34%
2023/02/20	10	162.35	1	161.00	161.50	9	924	0.97%
2023/02/17	2	161.50	1	161.00	161.50	1	922	0.11%
2023/02/16	9	160.89	33	163.12	163.50	-24	922	-2.60%
2023/02/15	15	159.13	6	160.33	158.00	9	925	0.97%
2023/02/14	9	158.39	2	158.00	158.00	7	934	0.75%
2023/02/13	25	158.16	3	158.00	157.50	22	943	2.33%
2023/02/10	3	160.50	6	159.25	158.00	-3	943	-0.32%
2023/02/09	17	160.35	50	162.91	163.00	-33	934	-3.53%
2023/02/08	7	159.36	24	159.50	159.00	-17	920	-1.85%
2023/02/07	34	160.43	12	159.67	161.00	22	911	2.41%
2023/02/06	70	162.44	0	0.00	161.00	70	891	7.85%
2023/02/03	123	159.98	99	157.79	161.50	24	861	2.79%	大買/
2023/02/02	4	151.88	1	154.00	153.50	3	799	0.38%
2023/02/01	16	147.72	8	150.13	150.00	8	781	1.02%
2023/01/31	22	143.95	0	0.00	144.00	22	762	2.88%
2023/01/30	16	141.91	0	0.00	142.00	16	760	2.10%
2023/01/17	15	139.20	0	0.00	139.00	15	762	1.97%
2023/01/16	17	138.97	0	0.00	138.50	17	774	2.19%
2023/01/13	16	138.47	0.3	138.00	138.50	15.7	813	1.93%
2023/01/12	16.3	139.40	5	138.60	138.50	11.3	819	1.38%
2023/01/11	13	140.73	6	140.50	140.00	7	843	0.83%
2023/01/10	12	140.92	1	141.00	140.00	11	864	1.27%
2023/01/09	14	140.68	3	140.50	140.50	11	870	1.26%
2023/01/06	14	139.89	3	140.50	140.00	11	866	1.27%
2023/01/05	65	141.87	34	140.57	139.50	31	870	3.56%
2023/01/04	60	139.66	90	139.90	141.00	-30	875	-3.43%
2023/01/03	14	138.54	8	138.19	139.50	6	869	0.69%
2022/12/30	4	138.88	21	138.33	138.00	-17	874	-1.94%
2022/12/29	53.1	138.42	7	137.36	139.00	46.1	873	5.28%
2022/12/28	11	137.55	1	140.00	137.50	10	878	1.14%
2022/12/27	2	142.25	2	142.25	142.00	0	883	0.00%
2022/12/26	5	142.20	1	142.00	142.00	4	886	0.45%
2022/12/23	19	142.32	1	141.50	142.00	18	894	2.01%
2022/12/22	12.1	145.17	11	145.05	145.00	1.1	903	0.12%
2022/12/21	9	144.50	57	145.04	144.00	-48	905	-5.30%
2022/12/20	30	146.27	57	148.15	144.50	-27	902	-2.99%
2022/12/19	5	151.30	23	150.70	151.50	-18	899	-2.00%
2022/12/16	23	151.59	33	152.18	151.00	-10	911	-1.10%
2022/12/15	77	156.56	37	156.30	155.00	40	905	4.42%
2022/12/14	54	155.69	56	154.29	156.00	-2	887	-0.23%
2022/12/13	4	149.88	16	150.00	149.00	-12	858	-1.40%
2022/12/12	26	154.08	20	152.83	151.50	6	868	0.69%
2022/12/09	93	151.28	2	151.50	151.00	91	870	10.45%
2022/12/08	59	147.09	13	145.65	147.00	46	886	5.19%
2022/12/07	34.6	146.01	67	147.40	143.50	-32.4	904	-3.58%
2022/12/06	79.7	154.33	11	156.36	152.50	68.7	885	7.75%
2022/12/05	7	154.29	26	155.63	156.00	-19	873	-2.17%
2022/12/02	70	149.46	36	151.61	151.50	34	859	3.95%
2022/12/01	28	145.02	2	144.75	144.00	26	827	3.14%
2022/11/30	32	142.70	10	142.10	143.00	22	822	2.68%
2022/11/29	54	142.35	2	142.25	142.50	52	828	6.28%
2022/11/28	16	143.03	0	0.00	144.50	16	839	1.91%
2022/11/25	22	144.70	1	145.50	143.50	21	838	2.50%
2022/11/24	16	143.16	1	144.50	144.00	15	842	1.78%
2022/11/23	9	143.56	17	144.15	143.50	-8	850	-0.94%
2022/11/22	6	145.75	2	146.00	144.00	4	873	0.46%
2022/11/21	20	148.23	70	148.91	147.50	-50	891	-5.61%
2022/11/18	119	149.53	71	146.98	145.50	48	896	5.35%	大買/
2022/11/17	5	138.60	1	141.50	141.00	4	881	0.45%
2022/11/16	30.4	135.25	9	134.28	135.00	21.4	895	2.39%
2022/11/15	1	136.00	15	134.63	136.00	-14	899	-1.56%
2022/11/14	13	136.69	9	136.56	138.00	4	914	0.44%
2022/11/11	80	133.91	26	133.00	133.50	54	919	5.87%
2022/11/10	46.8	133.21	50	134.39	133.00	-3.2	924	-0.34%
2022/11/09	3.8	143.10	41	140.05	140.50	-37.3	917	-4.06%
2022/11/08	21	144.52	5	144.00	143.50	16	916	1.75%
2022/11/07	6.1	143.51	68	143.44	143.50	-61.9	908	-6.81%
2022/11/04	26	141.96	25	142.28	145.00	1	903	0.11%
2022/11/03	24	140.15	0	0.00	141.00	24	896	2.68%
2022/11/02	37	141.41	3	141.17	141.00	34	893	3.80%
2022/11/01	25	140.90	5	140.40	141.00	20	891	2.24%
2022/10/31	18	140.08	7	139.43	139.00	11	894	1.23%
2022/10/28	14	138.36	16	139.91	138.00	-2	895	-0.22%
2022/10/27	21	140.62	9	141.72	142.50	12	893	1.34%
2022/10/26	7	138.29	6	138.42	138.00	1	891	0.11%
2022/10/25	31	137.92	20	139.43	137.50	11	896	1.23%
2022/10/24	5	144.80	88	141.57	138.00	-83	894	-9.28%
2022/10/21	80	143.24	34	143.85	141.50	46	880	5.22%
2022/10/20	3	139.83	16	139.41	139.50	-13	840	-1.55%
2022/10/19	20	139.30	32	143.53	139.50	-12	832	-1.44%
2022/10/18	6	141.00	34	139.62	142.00	-28	805	-3.48%
2022/10/17	0	0.00	43	134.09	135.50	-43	784	-5.48%
2022/10/14	1	136.00	10	134.70	133.00	-9	774	-1.16%
2022/10/13	6	132.42	7	133.93	131.00	-1	773	-0.13%
2022/10/12	13	131.88	28	136.41	137.50	-15	761	-1.97%
2022/10/11	30	142.03	9	142.39	138.50	21	746	2.81%
2022/10/07	11	166.73	7	164.64	164.00	4	737	0.54%
2022/10/06	1	171.00	16	169.72	170.00	-15	734	-2.04%
2022/10/05	17	168.91	13	169.88	167.50	4	730	0.55%
2022/10/04	23	166.76	20	169.43	170.50	3	720	0.42%
2022/10/03	4	163.25	37	163.45	163.00	-33	706	-4.67%
2022/09/30	10	163.95	28	162.59	167.00	-18	705	-2.55%
2022/09/29	21	163.83	8	163.56	163.00	13	699	1.86%
2022/09/28	12	161.21	7	160.43	158.00	5	690	0.72%
2022/09/27	24	164.65	21	164.02	166.00	3	683	0.44%
2022/09/26	38	162.43	20	163.65	160.00	18	675	2.67%
2022/09/23	21	171.29	47	174.98	171.00	-26	673	-3.86%
2022/09/22	6	172.17	27	173.69	175.50	-21	658	-3.19%
2022/09/21	1	173.50	48	171.40	171.00	-47	648	-7.25%
2022/09/20	36	173.83	14	173.79	173.00	22	640	3.43%
2022/09/19	54	170.00	14	169.50	169.00	40	630	6.34%
2022/09/16	27	174.96	14	173.71	172.50	13	612	2.12%
2022/09/15	17	175.26	46	176.03	174.00	-29	593	-4.88%
2022/09/14	12	171.71	50	172.66	175.50	-38	564	-6.73%
2022/09/13	16	166.94	18	167.14	168.00	-2	537	-0.37%
2022/09/12	10	164.40	31	164.08	164.00	-21	529	-3.96%
2022/09/08	4	164.13	4	164.63	165.00	0	527	0.00%
2022/09/07	9	160.17	2	160.50	161.00	7	521	1.34%
2022/09/06	15	162.30	11	161.59	162.00	4	513	0.78%
2022/09/05	17	162.41	26	164.83	163.00	-9	508	-1.77%
2022/09/02	33	169.47	45	169.30	169.00	-12	499	-2.40%
2022/09/01	12	165.08	1	164.50	166.00	11	481	2.28%
2022/08/31	5	167.70	9	165.89	167.00	-4	473	-0.84%
2022/08/30	0	0.00	25	167.26	167.50	-25	465	-5.37%
2022/08/29	108	164.55	5	163.90	166.50	103	453	22.72%	大買/鉅額交易
2022/08/26	43	168.67	7	168.93	169.00	36	424	8.49%
2022/08/25	58	166.19	26	167.44	167.00	32	399	8.02%
2022/08/24	9	165.00	16	165.44	165.00	-7	375	-1.86%
2022/08/23	10	159.50	18	158.25	158.50	-8	339	-2.36%
2022/08/22	24	157.71	0	0.00	154.00	24	314	7.63%
2022/08/19	24	158.63	14	158.61	158.50	10	316	3.16%
2022/08/18	16	155.06	7	155.07	154.50	9	290	3.09%
2022/08/17	35	153.43	17	153.35	154.50	18	279	6.43%
2022/08/16	18	146.39	19	144.39	150.00	-1	257	-0.39%
2022/08/15	3	140.17	33	141.58	142.00	-30	243	-12.33%
2022/08/12	0	0.00	7	133.36	134.00	-7	239	-2.93%
2022/08/11	1	134.00	9	133.94	133.50	-8	241	-3.31%
2022/08/10	0	0.00	7	134.43	133.50	-7	242	-2.89%
2022/08/09	1	134.00	2	134.00	135.00	-1	243	-0.41%
2022/08/08	1	133.50	15	133.77	134.00	-14	245	-5.71%
2022/08/05	0	0.00	14	136.18	137.00	-14	246	-5.69%
2022/08/04	3	133.00	13	132.38	131.50	-10	242	-4.13%
2022/08/03	0	0.00	13	137.50	136.50	-13	238	-5.45%
2022/08/02	12	143.33	3	142.00	142.00	9	236	3.80%
2022/08/01	4	144.75	6	144.50	143.50	-2	232	-0.86%
2022/07/29	8	138.56	0	0.00	141.00	8	222	3.59%
2022/07/28	8	136.63	4	135.00	135.50	4	218	1.83%
2022/07/27	8	134.88	0	0.00	136.50	8	219	3.65%
2022/07/26	1	136.50	4	135.75	135.00	-3	220	-1.36%
2022/07/22	17	140.79	3	138.17	138.50	14	223	6.26%
2022/07/21	1	140.50	6	139.67	140.50	-5	227	-2.20%
2022/07/20	18	139.72	7	139.43	140.00	11	230	4.77%
2022/07/19	1	139.00	2	139.50	139.50	-1	236	-0.42%
2022/07/18	0	0.00	3	140.33	140.00	-3	239	-1.25%
2022/07/15	0	0.00	5	140.70	141.00	-5	241	-2.07%
2022/07/14	25	135.74	2	136.50	139.00	23	242	9.49%
2022/07/13	6	134.00	3	133.67	134.00	3	236	1.27%
2022/07/12	3	131.17	8	130.94	131.00	-5	237	-2.10%
2022/07/11	4	133.75	12	133.00	133.50	-8	238	-3.36%
2022/07/08	16	133.84	0	0.00	135.00	16	240	6.66%
2022/07/07	4	130.75	16	129.25	131.00	-12	236	-5.08%
2022/07/06	2	124.50	21	124.62	129.50	-19	234	-8.11%
2022/07/05	1	130.00	7	129.29	130.00	-6	231	-2.59%
2022/07/04	4	128.25	17	128.29	130.50	-13	232	-5.59%
2022/07/01	4	127.00	14	127.07	130.00	-10	231	-4.32%
2022/06/30	1	131.00	23	131.72	130.50	-22	222	-9.90%
2022/06/29	1	136.50	1	136.00	136.50	0	221	0.00%
2022/06/28	0	0.00	8	139.31	138.50	-8	221	-3.61%
2022/06/27	17	140.97	0	0.00	142.00	17	229	7.41%
2022/06/24	0	0.00	3	138.50	136.50	-3	234	-1.28%
2022/06/23	0	0.00	6	136.17	136.00	-6	234	-2.56%
2022/06/22	1	135.00	30	137.05	137.00	-29	234	-12.36%
2022/06/21	1	136.00	7	138.00	140.00	-6	235	-2.55%
2022/06/20	1	136.00	8	136.75	135.00	-7	237	-2.95%
2022/06/17	0	0.00	5	137.50	140.50	-5	235	-2.13%
2022/06/16	1	141.50	2	139.75	140.00	-1	234	-0.43%
2022/06/15	9	142.44	4	142.13	140.50	5	231	2.16%
2022/06/14	5	139.50	1	138.50	141.50	4	231	1.73%
2022/06/13	0	0.00	8	142.19	140.50	-8	234	-3.40%
2022/06/08	1	147.00	0	0.00	147.00	1	235	0.42%
2022/06/07	0	0.00	3	146.00	146.00	-3	240	-1.24%
2022/06/06	2	148.75	6	148.33	148.50	-4	243	-1.64%
2022/05/31	1	149.00	0	0.00	150.00	1	252	0.40%
2022/05/30	1	149.00	0	0.00	148.00	1	252	0.40%
2022/05/27	5	148.40	3	150.00	149.50	2	246	0.81%
2022/05/26	4	145.00	0	0.00	144.50	4	237	1.68%
2022/05/25	4	145.63	11	145.05	147.00	-7	242	-2.88%
2022/05/24	8	145.63	0	0.00	143.50	8	250	3.19%
2022/05/23	2	146.75	0	0.00	146.50	2	252	0.79%
2022/05/20	4	149.50	0	0.00	149.00	4	257	1.55%
2022/05/19	6	145.75	1	148.00	148.50	5	251	1.99%
2022/05/18	3	146.50	6	146.25	146.50	-3	255	-1.17%
2022/05/17	0	0.00	2	146.50	147.00	-2	256	-0.78%
2022/05/16	3	145.17	5	143.40	144.00	-2	257	-0.78%
2022/05/13	9	141.89	4	141.13	141.50	5	256	1.95%
2022/05/12	0	0.00	4	138.63	139.00	-4	259	-1.54%
2022/05/11	6	138.92	3	139.33	139.00	3	258	1.16%
2022/05/10	8	138.13	9	138.50	139.00	-1	260	-0.38%
2022/05/09	7	139.14	4	138.38	139.00	3	263	1.14%
2022/05/06	2	140.50	4	139.88	141.00	-2	263	-0.76%
2022/05/05	10	141.65	6	141.33	141.00	4	265	1.51%
2022/05/04	1	139.50	1	139.50	139.00	0	268	0.00%
2022/05/03	4	137.75	0	0.00	138.50	4	271	1.48%
2022/04/29	1	138.00	2	136.50	138.00	-1	272	-0.37%
2022/04/28	0	0.00	5	136.50	136.50	-5	275	-1.81%
2022/04/27	6	134.25	26	134.02	135.50	-20	275	-7.25%
2022/04/26	3	139.67	23	138.20	137.50	-20	275	-7.27%
2022/04/25	3	138.33	7	136.79	136.00	-4	279	-1.43%
2022/04/22	2	145.75	4	143.50	144.00	-2	276	-0.72%
2022/04/21	11	149.27	3	148.33	148.50	8	280	2.86%
2022/04/20	25	146.20	0	0.00	146.50	25	280	8.93%
2022/04/19	1	146.00	0	0.00	145.00	1	278	0.36%
2022/04/18	4	144.50	3	143.33	145.00	1	282	0.35%
2022/04/15	1	145.50	2	145.50	145.50	-1	283	-0.35%
2022/04/14	4	149.13	0	0.00	148.50	4	293	1.37%
2022/04/13	1	148.50	0	0.00	148.50	1	302	0.33%
2022/04/12	6	148.33	11	147.18	146.00	-5	308	-1.62%
2022/04/11	10	149.60	15	148.40	148.50	-5	319	-1.56%
2022/04/08	2	150.00	12	152.71	153.50	-10	321	-3.11%
2022/04/07	5	151.40	4	149.25	148.50	1	323	0.31%
2022/04/06	20	154.45	2	156.25	154.50	18	324	5.55%
2022/04/01	12	155.50	2	156.25	158.00	10	329	3.03%
2022/03/31	22	157.66	0	0.00	158.00	22	341	6.45%
2022/03/30	21	159.24	5	160.00	158.00	16	384	4.17%
2022/03/29	44	157.32	13	157.58	157.50	31	400	7.73%
2022/03/28	11	149.05	35	149.00	149.50	-24	396	-6.05%
2022/03/25	2	152.25	12	154.46	152.50	-10	398	-2.51%
2022/03/24	3	158.17	2	157.50	157.50	1	397	0.25%
2022/03/23	8	161.31	2	162.00	162.00	6	403	1.49%
2022/03/22	2	153.25	1	153.50	153.00	1	426	0.23%
2022/03/21	2	153.75	2	154.25	154.00	0	437	0.00%
2022/03/18	1	152.00	0	0.00	152.50	1	440	0.23%
2022/03/17	1	150.50	1	151.00	152.00	0	443	0.00%
2022/03/16	5	144.00	12	143.29	146.50	-7	443	-1.58%
2022/03/15	3	145.83	1	145.50	144.50	2	451	0.44%
2022/03/14	2	147.50	3	147.17	147.50	-1	459	-0.22%
2022/03/11	0	0.00	2	147.00	147.50	-2	477	-0.42%
2022/03/10	19	148.16	7	147.86	147.50	12	490	2.45%
2022/03/09	1	142.00	11	143.45	142.00	-10	495	-2.02%
2022/03/08	0	0.00	6	142.75	143.00	-6	501	-1.20%
2022/03/07	5	143.50	5	145.90	144.50	0	519	0.00%
2022/03/04	3	154.00	3	153.17	154.00	0	547	0.00%
2022/03/03	11	155.09	7	155.57	155.00	4	552	0.72%
2022/03/02	5	156.70	0	0.00	157.00	5	554	0.90%
2022/03/01	26	158.15	1	158.00	158.00	25	564	4.43%
2022/02/25	4	154.88	0	0.00	156.00	4	566	0.71%
2022/02/24	1	152.50	9	153.72	152.50	-8	568	-1.41%
2022/02/23	0	0.00	10	163.35	163.50	-10	564	-1.77%
2022/02/22	0	0.00	6	163.92	163.50	-6	579	-1.04%
2022/02/21	0	0.00	4	168.88	169.00	-4	615	-0.65%
2022/02/18	2	167.25	16	169.16	169.50	-14	618	-2.26%
2022/02/17	4	172.50	3	172.50	172.50	1	616	0.16%
2022/02/16	17	173.53	3	173.00	172.50	14	620	2.26%
2022/02/15	1	172.50	22	173.86	172.50	-21	620	-3.38%
2022/02/14	0	0.00	2	174.25	172.50	-2	630	-0.32%
2022/02/11	0	0.00	1	178.50	179.00	-1	637	-0.16%
2022/02/10	1	180.50	16	179.50	180.00	-15	642	-2.34%
2022/02/09	16	181.38	7	181.43	181.50	9	644	1.40%
2022/02/08	5	184.40	7	183.93	184.00	-2	643	-0.31%
2022/02/07	2	182.50	1	183.50	183.50	1	646	0.15%
2022/01/26	0	0.00	1	175.00	178.00	-1	649	-0.15%
2022/01/25	2	176.50	21	177.45	176.00	-19	658	-2.88%
2022/01/24	1	180.00	8	179.63	180.00	-7	667	-1.05%
2022/01/21	7	182.07	4	182.38	180.50	3	673	0.45%
2022/01/20	8	184.38	20	183.80	184.00	-12	676	-1.77%
2022/01/19	2	182.50	14	183.36	182.00	-12	688	-1.74%
2022/01/18	0	0.00	8	186.81	187.00	-8	725	-1.10%
2022/01/17	1	182.50	7	182.07	184.50	-6	726	-0.83%
2022/01/14	0	0.00	12	177.50	182.00	-12	730	-1.64%
2022/01/13	1	179.50	42	181.07	179.50	-41	742	-5.52%
2022/01/12	1	185.50	10	182.55	182.00	-9	811	-1.11%
2022/01/11	1	182.50	14	181.96	182.50	-13	843	-1.54%
2022/01/10	2	184.25	2	183.75	183.50	0	840	0.00%
2022/01/07	7	184.07	44	185.03	181.50	-37	841	-4.40%
2022/01/06	2	187.00	18	185.08	186.50	-16	833	-1.92%
2022/01/05	13	191.15	13	191.04	190.50	0	826	0.00%
2022/01/04	53	191.64	1	192.00	192.00	52	830	6.26%
2022/01/03	0	0.00	10	187.05	187.00	-10	825	-1.21%
2021/12/30	1	188.50	1	189.00	188.50	0	825	0.00%
2021/12/29	2	190.25	0	0.00	190.00	2	827	0.24%
2021/12/28	1	189.00	9	189.56	189.00	-8	831	-0.96%
2021/12/27	9	191.44	9	190.00	192.00	0	830	0.00%
2021/12/24	13	189.00	36	189.75	188.50	-23	830	-2.77%
2021/12/23	16	185.63	28	185.71	188.50	-12	789	-1.52%
2021/12/22	3	182.67	3	183.00	181.00	0	768	0.00%
2021/12/21	9	180.44	10	179.55	180.00	-1	768	-0.13%
2021/12/20	0	0.00	7	178.86	178.50	-7	767	-0.91%
2021/12/17	0	0.00	37	180.23	180.00	-37	769	-4.81%
2021/12/16	55	185.34	4	184.63	182.50	51	762	6.68%
2021/12/15	1	182.50	9	178.67	177.50	-8	739	-1.08%
2021/12/14	13	177.92	2	178.00	178.00	11	732	1.50%
2021/12/13	7	180.71	8	180.31	180.50	-1	728	-0.14%
2021/12/10	3	179.83	5	178.90	181.00	-2	727	-0.27%
2021/12/09	26	180.46	1	183.00	179.50	25	727	3.43%
2021/12/08	2	178.50	16	179.56	177.50	-14	719	-1.95%
2021/12/07	32	182.44	42	180.98	180.50	-10	711	-1.41%
2021/12/06	1	182.00	6	183.25	184.50	-5	698	-0.72%
2021/12/03	6	182.83	8	181.88	181.50	-2	691	-0.29%
2021/12/02	37	179.61	4	180.13	179.00	33	685	4.81%
2021/12/01	4	181.50	26	180.21	181.00	-22	683	-3.22%
2021/11/30	45	175.67	7	177.79	178.50	38	663	5.73%
2021/11/29	1	166.50	2	164.75	166.00	-1	631	-0.16%
2021/11/26	5	168.70	6	168.50	168.50	-1	627	-0.16%
2021/11/25	5	168.00	3	169.83	170.00	2	633	0.32%
2021/11/24	0	0.00	11	168.64	169.50	-11	633	-1.74%
2021/11/23	2	171.50	13	170.81	170.00	-11	630	-1.74%
2021/11/22	1	174.50	0	0.00	175.50	1	629	0.16%
2021/11/19	2	177.25	23	177.57	176.00	-21	636	-3.30%
2021/11/18	33	177.18	7	181.86	178.50	26	622	4.17%
2021/11/17	15	170.20	1	170.00	169.50	14	588	2.38%
2021/11/16	0	0.00	4	170.25	170.00	-4	600	-0.67%
2021/11/15	10	170.40	1	169.00	169.50	9	627	1.43%
2021/11/12	1	167.50	0	0.00	167.50	1	644	0.16%
2021/11/11	3	168.00	18	169.78	166.00	-15	659	-2.28%
2021/11/10	11	167.73	1	170.50	169.50	10	709	1.41%
2021/11/09	2	166.00	2	164.00	164.50	0	721	0.00%
2021/11/08	0	0.00	18	164.72	164.00	-18	720	-2.50%
2021/11/05	1	164.50	14	165.14	166.50	-13	721	-1.80%
2021/11/04	4	164.75	3	164.50	165.00	1	722	0.14%
2021/11/03	14	164.50	1	163.50	162.50	13	724	1.79%
2021/11/02	7	163.86	4	164.50	163.00	3	722	0.42%
2021/11/01	1	169.00	12	170.29	169.00	-11	719	-1.53%
2021/10/29	1	168.00	9	169.56	171.00	-8	713	-1.12%
2021/10/28	12	170.00	3	170.00	168.50	9	707	1.27%
2021/10/27	4	166.88	14	169.64	170.00	-10	703	-1.42%
2021/10/26	26	172.35	28	171.54	169.00	-2	693	-0.29%
2021/10/25	8	164.81	5	165.50	164.50	3	656	0.46%
2021/10/22	1.2	160.63	3	163.33	163.00	-1.8	656	-0.27%
2021/10/21	1	163.50	2	162.25	159.50	-1	653	-0.15%
2021/10/20	11	164.82	19	164.21	165.00	-8	640	-1.25%
2021/10/19	1	160.00	3	163.67	166.00	-2	579	-0.35%
2021/10/18	3	150.83	0	0.00	151.00	3	553	0.54%
2021/10/15	0	0.00	1	151.50	152.50	-1	566	-0.18%
2021/10/14	0	0.00	14	151.18	151.00	-14	586	-2.39%
2021/10/13	1	151.00	12	151.04	151.00	-11	597	-1.84%
2021/10/12	0	0.00	15	150.37	153.00	-15	600	-2.50%
2021/10/08	42	146.68	5	148.30	148.00	37	599	6.17%
2021/10/07	16	143.41	8	142.25	143.00	8	616	1.30%
2021/10/06	1	141.00	20	139.08	139.00	-19	651	-2.92%
2021/10/05	9	140.50	9	139.06	141.00	0	662	0.00%
2021/10/04	1	137.50	17	135.97	138.00	-16	671	-2.38%
2021/10/01	6	135.92	54	137.95	137.00	-48	683	-7.02%
2021/09/30	7	143.00	18	142.03	142.50	-11	712	-1.54%
2021/09/29	6	142.83	8	143.00	142.00	-2	742	-0.27%
2021/09/28	1	145.50	5	146.60	145.50	-4	791	-0.51%
2021/09/27	1	149.00	11	149.41	149.00	-10	823	-1.21%
2021/09/24	24	150.63	3	151.00	151.00	21	864	2.43%
2021/09/23	18	147.08	11	146.59	146.50	7	890	0.79%
2021/09/22	0	0.00	12	144.50	144.00	-12	909	-1.32%
2021/09/17	2	149.75	15	149.50	149.00	-13	931	-1.40%
2021/09/16	3	148.17	7	147.64	148.00	-4	973	-0.41%
2021/09/15	0	0.00	11	148.36	147.50	-11	1,162	-0.95%
2021/09/14	27	150.48	0	0.00	150.00	27	1,240	2.18%
2021/09/13	16	147.25	4	147.50	148.00	12	1,284	0.93%
2021/09/10	22	148.89	2	148.75	148.50	20	1,301	1.54%
2021/09/09	5	146.50	6	146.08	147.00	-1	1,310	-0.08%
2021/09/08	0	0.00	10	143.50	142.50	-10	1,309	-0.76%
2021/09/07	20	147.43	7	147.86	147.00	13	1,308	0.99%
2021/09/06	17	149.88	11	151.09	149.50	6	1,315	0.46%
2021/09/03	19	153.89	10	153.80	153.00	9	1,318	0.68%
2021/09/02	8	154.06	7	153.36	153.00	1	1,323	0.08%
2021/09/01	4	154.88	7	155.00	155.00	-3	1,327	-0.23%
2021/08/31	5	153.50	9	153.72	153.00	-4	1,333	-0.30%
2021/08/30	0	0.00	75	150.68	150.00	-75	1,356	-5.53%
2021/08/27	0	0.00	11	152.45	153.00	-11	1,349	-0.82%
2021/08/26	2	153.25	43	154.06	153.00	-41	1,352	-3.03%
2021/08/25	70	156.29	2	157.25	157.50	68	1,352	5.03%
2021/08/24	2	151.25	2	150.00	150.00	0	1,348	0.00%
2021/08/23	8	153.00	3	153.83	154.50	5	1,350	0.37%
2021/08/20	5	145.00	8	148.88	150.50	-3	1,352	-0.22%
2021/08/19	35	146.99	15	145.90	145.00	20	1,341	1.49%
2021/08/18	34	151.62	10	151.80	154.00	24	1,315	1.82%
2021/08/17	0	0.00	10	152.00	151.50	-10	1,305	-0.77%
2021/08/16	36	151.10	20	149.98	150.00	16	1,293	1.24%
2021/08/13	2	171.25	1	172.00	165.00	1	1,236	0.08%
2021/08/12	0	0.00	1	175.00	175.00	-1	1,221	-0.08%
2021/08/10	0	0.00	1	179.50	176.50	-1	1,270	-0.08%
2021/08/09	0	0.00	4	181.00	178.00	-4	1,301	-0.31%
2021/08/06	1	182.50	3	182.33	182.50	-2	1,317	-0.15%
2021/08/05	0	0.00	9	183.22	183.00	-9	1,354	-0.66%
2021/08/04	2	181.75	0	0.00	181.00	2	1,382	0.14%
2021/08/03	0	0.00	2	177.50	177.00	-2	1,398	-0.14%
2021/08/02	3	176.33	0	0.00	179.00	3	1,420	0.21%
2021/07/30	7	177.14	5	176.00	175.50	2	1,431	0.14%
2021/07/29	1	176.50	7	177.57	178.00	-6	1,452	-0.41%
2021/07/28	1	176.00	1	176.00	176.00	0	1,464	0.00%
2021/07/27	1	179.00	10	181.55	178.50	-9	1,480	-0.61%
2021/07/26	0	0.00	9	181.78	181.00	-9	1,493	-0.60%
2021/07/23	3	185.50	1	182.00	181.50	2	1,500	0.13%
2021/07/22	10	181.20	0	0.00	181.50	10	1,497	0.67%
2021/07/21	6	178.33	16	178.09	176.50	-10	1,499	-0.67%
2021/07/20	4	178.88	0	0.00	178.00	4	1,496	0.27%
2021/07/19	6	183.33	2	183.50	182.50	4	1,489	0.27%
2021/07/16	4	186.38	0	0.00	185.50	4	1,523	0.26%
2021/07/15	4	186.50	3	186.67	187.50	1	1,546	0.06%
2021/07/14	4	187.00	13	186.62	185.50	-9	1,550	-0.58%
2021/07/13	14	193.50	3	191.33	191.50	11	1,540	0.71%
2021/07/12	6	184.17	4	185.25	184.00	2	1,518	0.13%
2021/07/09	3	184.33	3	184.33	184.50	0	1,512	0.00%
2021/07/08	0	0.00	20	187.65	186.50	-20	1,527	-1.31%
2021/07/07	3	187.50	30	186.12	186.00	-27	1,527	-1.77%
2021/07/06	2	191.75	11	191.77	189.50	-9	1,508	-0.60%
2021/07/05	28	191.34	48	191.85	195.00	-20	1,510	-1.32%
2021/07/02	13	197.04	4	195.13	193.50	9	1,475	0.61%
2021/06/30	1	208.00	13	209.23	206.50	-12	1,486	-0.81%
2021/06/29	5	206.00	18	205.39	205.00	-13	1,495	-0.87%
2021/06/28	2	211.75	7	210.29	207.50	-5	1,501	-0.33%
2021/06/25	10	213.55	35	215.47	210.50	-25	1,505	-1.66%
2021/06/24	23	222.28	96	222.93	218.00	-73	1,528	-4.78%
2021/06/23	6	212.83	35	211.30	217.50	-29	1,361	-2.13%
2021/06/22	57	198.08	16	199.06	198.00	41	1,316	3.11%
2021/06/21	1	188.00	30	187.95	184.50	-29	1,314	-2.21%
2021/06/18	17	192.00	11	191.14	193.00	6	1,416	0.42%
2021/06/17	2	188.50	2	189.75	190.00	0	1,435	0.00%
2021/06/16	2	188.50	11	188.86	188.50	-9	1,457	-0.62%
2021/06/15	10	189.70	43	189.88	188.50	-33	1,472	-2.24%
2021/06/11	4	189.50	10	191.70	189.50	-6	1,494	-0.40%
2021/06/09	24	189.65	1	189.50	190.00	23	1,560	1.47%
2021/06/08	5	188.10	2	187.50	187.00	3	1,571	0.19%
2021/06/07	4	183.50	18	185.72	186.00	-14	1,584	-0.88%
2021/06/03	25	200.24	1	198.50	198.00	24	1,594	1.51%
2021/06/02	12	198.54	8	198.38	198.00	4	1,650	0.24%
2021/06/01	10	202.75	4	203.63	201.50	6	1,692	0.35%
2021/05/31	0	0.00	7	200.50	201.00	-7	1,784	-0.39%
2021/05/28	35	201.30	2	203.75	200.50	33	1,954	1.69%
2021/05/27	1	197.00	13	197.00	196.50	-12	1,982	-0.61%
2021/05/26	0	0.00	4	198.88	198.50	-4	1,990	-0.20%
2021/05/25	0	0.00	28	201.91	198.50	-28	1,994	-1.40%
2021/05/24	0	0.00	24	196.21	197.50	-24	1,996	-1.20%
2021/05/21	48	195.16	16	194.63	195.00	32	1,999	1.60%
2021/05/20	1	192.00	14	194.21	192.00	-13	2,009	-0.65%
2021/05/19	63	195.48	7	196.50	197.00	56	2,021	2.77%
2021/05/18	116	182.28	10	181.50	187.00	106	2,026	5.23%	大買/鉅額交易
2021/05/17	36	175.56	9	175.83	170.00	27	2,008	1.34%
2021/05/14	58	191.04	49	189.78	188.50	9	1,993	0.45%
2021/05/13	59	188.37	52	189.44	193.50	7	1,994	0.35%
2021/05/12	30	199.63	31	201.32	193.50	-1	1,960	-0.05%
2021/05/11	16	218.91	63	223.02	214.50	-47	1,935	-2.43%
2021/05/10	40	234.23	4	233.38	233.50	36	1,952	1.84%
2021/05/07	25	228.62	4	227.38	230.00	21	1,949	1.08%
2021/05/06	14	224.21	28	225.02	222.50	-14	1,973	-0.71%
2021/05/05	18	224.53	6	220.00	219.00	12	1,963	0.61%
2021/05/04	26	215.35	40	225.15	218.50	-14	1,967	-0.71%
2021/05/03	25	223.52	21	232.31	222.00	4	1,955	0.20%
2021/04/29	6	237.33	17	237.06	235.00	-11	1,952	-0.56%
2021/04/28	7	238.71	2	239.00	237.00	5	1,972	0.25%
2021/04/27	19	240.18	10	240.05	239.50	9	1,992	0.45%
2021/04/26	31	237.66	2	241.50	237.00	29	1,999	1.45%
2021/04/23	58	240.39	6	240.58	241.00	52	2,016	2.58%
2021/04/22	49	243.81	32	242.64	235.50	17	2,027	0.84%
2021/04/21	13	252.54	46	254.11	252.00	-33	1,991	-1.66%
2021/04/20	77	254.14	5	256.70	257.50	72	1,979	3.64%
2021/04/19	8	252.00	22	252.36	251.00	-14	2,007	-0.70%
2021/04/16	51	250.75	6	251.75	252.50	45	2,016	2.23%
2021/04/15	14	244.71	2	244.00	245.50	12	2,074	0.58%
2021/04/14	83	242.11	2	240.00	245.50	81	2,186	3.70%
2021/04/13	47	254.15	27	248.50	246.50	20	2,182	0.92%
2021/04/12	31	251.56	2	252.00	248.50	29	2,179	1.33%
2021/04/09	16	254.75	4	257.00	252.50	12	2,192	0.55%
2021/04/08	22	254.70	5	254.30	255.50	17	2,210	0.77%
2021/04/07	8	254.69	34	253.15	255.50	-26	2,200	-1.18%
2021/04/06	10	251.75	9	254.44	259.00	1	2,173	0.05%
2021/04/01	14	245.75	15	245.37	247.00	-1	2,128	-0.05%
2021/03/31	2	243.75	3	239.17	242.50	-1	2,115	-0.05%
2021/03/30	7	237.21	25	237.36	238.00	-18	2,094	-0.86%
2021/03/29	20	238.93	53	236.27	238.50	-33	2,076	-1.59%
2021/03/26	24	229.98	14	229.54	230.00	10	2,027	0.49%
2021/03/25	6	229.17	67	227.31	224.00	-61	2,024	-3.01%
2021/03/24	23	232.04	5	231.30	232.00	18	1,998	0.90%
2021/03/23	18	237.00	80	239.03	228.00	-62	1,971	-3.14%
2021/03/22	11	227.64	46	227.10	229.00	-35	1,868	-1.87%
2021/03/19	71	221.32	34	221.54	225.00	37	1,861	1.99%
2021/03/18	28	219.30	21	218.95	218.50	7	1,848	0.38%
2021/03/17	29	220.02	49	220.02	218.00	-20	1,872	-1.07%
2021/03/16	9	223.89	74	224.05	225.50	-65	1,858	-3.50%
2021/03/15	1	208.50	0	0.00	211.00	1	1,824	0.05%
2021/03/12	6	211.50	3	209.50	209.50	3	1,858	0.16%
2021/03/11	2	205.75	0	0.00	208.00	2	1,930	0.10%
2021/03/10	4	199.00	11	201.82	200.50	-7	1,956	-0.36%
2021/03/09	47	203.65	27	203.07	202.50	20	2,026	0.99%
2021/03/08	16	209.28	4	204.50	204.50	12	2,143	0.56%
2021/03/05	20	223.50	1	222.00	222.00	19	2,142	0.89%
2021/03/04	13	222.65	5	222.50	224.50	8	2,155	0.37%
2021/03/03	56	225.67	88	219.49	219.00	-32	2,084	-1.54%
2021/03/02	0	0.00	1.7	215.50	215.50	-1.7	1,962	-0.09%
2021/02/26	1	196.50	1	196.00	196.00	0	2,094	0.00%
2021/02/25	6	194.91	0	0.00	194.50	6	2,152	0.28%
2021/02/24	0	0.00	24	196.13	193.50	-24	2,179	-1.10%
2021/02/23	2	198.50	0	0.00	199.00	2	2,195	0.09%
2021/02/22	1	199.50	0	0.00	199.00	1	2,267	0.04%
2021/02/19	2	200.75	34	196.66	199.00	-32	2,355	-1.36%
2021/02/18	20	200.50	1	203.50	202.00	19	2,395	0.79%
2021/02/17	5	194.80	14	194.96	195.00	-9	2,409	-0.37%
2021/02/05	1	192.00	9	193.00	192.00	-8	2,449	-0.33%
2021/02/04	0	0.00	3	191.50	190.50	-3	2,568	-0.12%
2021/02/03	1	189.50	5	191.60	190.00	-4	2,734	-0.15%
2021/02/02	3	191.83	8	190.00	191.50	-5	3,015	-0.17%
2021/02/01	30	186.53	21	180.55	191.50	9	3,185	0.28%
2021/01/29	9	185.00	13	183.62	182.00	-4	3,284	-0.12%
2021/01/28	2	182.75	7	180.86	180.50	-5	3,275	-0.15%
2021/01/27	5	188.30	1	190.50	190.50	4	3,252	0.12%
2021/01/26	3	188.67	0	0.00	187.00	3	3,247	0.09%
2021/01/25	27	186.41	2	187.25	187.50	25	3,234	0.77%
2021/01/22	58	188.09	2	189.00	190.00	56	3,246	1.72%
2021/01/21	79	187.05	20	187.00	185.00	59	3,240	1.82%
2021/01/20	9	191.00	24	191.25	190.50	-15	3,222	-0.47%
2021/01/19	3	201.00	3	199.83	199.50	0	3,205	0.00%
2021/01/18	67	197.90	9	193.44	201.00	58	3,204	1.81%
2021/01/15	24	199.13	39	199.90	196.50	-15	3,194	-0.47%
2021/01/14	20	203.45	1	203.50	203.00	19	3,186	0.60%
2021/01/13	31	206.73	3	207.17	204.00	28	3,231	0.87%
2021/01/12	14	208.75	11	209.59	205.00	3	3,251	0.09%
2021/01/11	5	209.90	4	209.25	209.50	1	3,260	0.03%
2021/01/08	1	213.00	110	211.55	210.50	-109	3,285	-3.32%	大賣/鉅額交易
2021/01/07	112	215.24	3	209.67	219.00	109	3,266	3.34%	大買/鉅額交易
2021/01/06	19	199.45	45	200.98	199.50	-26	3,150	-0.83%
2021/01/05	26	207.08	40	206.55	206.00	-14	3,136	-0.45%
2021/01/04	20	206.33	39	205.85	204.50	-19	3,121	-0.61%
2020/12/31	68	200.27	13	202.19	202.00	55	3,093	1.78%
2020/12/30	9	193.56	2	193.00	193.00	7	3,049	0.23%
2020/12/29	4	195.00	17	194.06	192.50	-13	3,049	-0.43%
2020/12/28	9	194.50	3	195.17	194.50	6	3,051	0.20%
2020/12/25	0	0.00	41	195.28	195.50	-41	3,051	-1.34%
2020/12/24	24	192.92	2	192.00	192.50	22	3,040	0.72%
2020/12/23	39	191.13	7	189.71	191.00	32	3,058	1.05%
2020/12/22	12	192.71	10	194.85	189.00	2	3,080	0.06%
2020/12/21	12	193.50	16	191.75	195.00	-4	3,103	-0.13%
2020/12/18	5	196.00	3	197.33	196.00	2	3,104	0.06%
2020/12/17	10	194.75	12	196.00	196.00	-2	3,135	-0.06%
2020/12/16	17	198.47	5	198.00	197.50	12	3,253	0.37%
2020/12/15	3	197.50	15	200.07	195.50	-12	3,268	-0.37%
2020/12/14	14	202.82	24	204.85	203.50	-10	3,259	-0.31%
2020/12/11	29	202.19	33	204.42	202.00	-4	3,289	-0.12%
2020/12/10	11	208.18	15	208.50	207.50	-4	3,321	-0.12%
2020/12/09	8	208.13	25	210.76	212.50	-17	3,318	-0.51%
2020/12/08	8	210.69	81	208.17	207.50	-73	3,311	-2.20%
2020/12/07	142	211.21	30	211.10	211.00	112	3,304	3.39%	大買/鉅額交易
2020/12/04	86	227.84	1	227.50	226.50	85	3,283	2.59%
2020/12/03	1	222.50	211	226.47	222.50	-210	3,357	-6.25%	大賣/鉅額交易
2020/12/02	115	226.63	10	231.50	234.50	105	3,326	3.16%	大買/鉅額交易
2020/12/01	0	0.00	45	213.96	216.00	-45	3,237	-1.39%
2020/11/30	42	213.90	10	215.50	215.50	32	3,209	1.00%
2020/11/27	4	211.13	36	207.96	208.00	-32	3,191	-1.00%
2020/11/26	62.4	209.70	32	208.45	210.00	30.4	3,228	0.94%
2020/11/25	62.1	211.15	64	209.76	207.00	-1.9	3,216	-0.06%
2020/11/24	23	206.89	32	206.53	203.50	-9	3,150	-0.29%
2020/11/23	6	201.42	8	202.94	204.00	-2	3,205	-0.06%
2020/11/20	51	205.42	5	203.30	204.50	46	3,334	1.38%
2020/11/19	4	205.13	112	203.94	203.50	-108	3,449	-3.13%	大賣/鉅額交易
2020/11/18	66	202.89	52	204.32	207.00	14	3,431	0.41%
2020/11/17	23	198.57	8	196.63	196.00	15	3,358	0.45%
2020/11/16	46	192.20	46	193.02	193.00	0	3,348	0.00%
2020/11/13	34	196.18	11	196.82	196.50	23	3,345	0.69%
2020/11/12	3	197.00	100	199.03	198.00	-97	3,369	-2.88%
2020/11/11	94.1	199.57	102	197.53	202.00	-7.9	3,289	-0.24%	大賣/
2020/11/10	88	197.23	175	195.68	190.00	-87	3,135	-2.77%	大賣/
2020/11/09	84	189.49	48	187.81	191.00	36	2,866	1.26%
2020/11/06	59.1	174.79	76	174.67	174.00	-16.9	2,687	-0.63%
2020/11/05	8	165.38	3	164.83	165.00	5	2,557	0.20%
2020/11/04	50	167.10	0	0.00	168.00	50	2,552	1.96%
2020/11/03	13	163.77	5	163.00	163.00	8	2,554	0.31%
2020/11/02	4	158.88	1	158.50	159.50	3	2,557	0.12%
2020/10/30	0	0.00	8	160.94	158.50	-8	2,561	-0.31%
2020/10/29	7	162.00	0	0.00	164.00	7	2,551	0.27%
2020/10/28	1	166.00	0	0.00	163.50	1	2,550	0.04%
2020/10/27	0	168.00	0	0.00	168.50	0	2,548	0.00%
2020/10/26	3	170.67	0	0.00	168.00	3	2,545	0.12%
2020/10/22	0	0.00	3	168.17	169.00	-3	2,557	-0.12%
2020/10/21	2	173.00	67	175.10	173.00	-65	2,573	-2.53%
2020/10/20	8	173.00	2	171.50	173.00	6	2,537	0.24%
2020/10/19	98	169.83	1	165.50	171.00	97	2,506	3.87%
2020/10/16	75	169.76	57	168.23	164.00	18	2,465	0.73%
2020/10/15	140	168.54	0	0.00	169.00	140	2,424	5.78%	大買/鉅額交易
2020/10/14	22	161.61	0	0.00	160.50	22	2,375	0.93%
2020/10/13	45	159.59	5	154.80	161.50	40	2,381	1.68%
2020/10/12	8	159.25	0	0.00	158.00	8	2,382	0.34%
2020/10/08	41	160.05	0	0.00	159.00	41	2,387	1.72%
2020/10/07	34	159.69	0	0.00	159.50	34	2,398	1.42%
2020/10/06	14	163.46	0	0.00	162.50	14	2,413	0.58%
2020/10/05	16	162.78	0	0.00	162.50	16	2,420	0.66%
2020/09/30	17	158.85	0	0.00	159.50	17	2,436	0.70%
2020/09/28	0	0.00	3	158.83	159.50	-3	2,449	-0.12%
2020/09/25	12	150.00	25	154.88	154.00	-13	2,444	-0.53%
2020/09/24	4	160.50	10	160.00	157.00	-6	2,426	-0.25%
2020/09/22	10	168.15	6	170.83	166.50	4	2,408	0.17%
2020/09/21	0	0.00	13	180.00	173.00	-13	2,375	-0.55%
2020/09/18	0	0.00	4	172.88	177.50	-4	2,245	-0.18%
2020/09/17	13	173.12	3	173.50	173.50	10	2,219	0.45%
2020/09/16	2	172.50	1	173.00	172.00	1	2,211	0.05%
2020/09/15	0	0.00	25	173.40	172.50	-25	2,175	-1.15%
2020/09/14	0	0.00	18	166.75	168.00	-18	2,106	-0.85%
2020/09/10	0	0.00	19	171.87	171.50	-19	2,076	-0.92%
2020/09/09	0	0.00	26	173.17	175.00	-26	2,053	-1.27%
2020/09/08	0	0.00	18	170.81	175.00	-18	2,004	-0.90%
2020/09/07	0	0.00	14	164.71	163.00	-14	1,902	-0.74%
2020/09/04	5.1	160.16	8	163.13	168.00	-2.9	1,873	-0.15%
2020/09/03	0	0.00	1	164.00	164.50	-1	1,845	-0.05%
2020/09/02	0	0.00	5	164.10	165.00	-5	1,865	-0.27%
2020/09/01	23	159.15	15	163.60	158.00	8	1,841	0.43%
2020/08/31	47	165.59	8	165.75	167.50	39	1,789	2.18%
2020/08/28	70	169.39	31	168.27	165.50	39	1,777	2.19%
2020/08/27	0	0.00	54	163.94	165.50	-54	1,711	-3.15%
2020/08/26	0	0.00	81	163.20	164.00	-81	1,595	-5.08%
2020/08/25	40	151.26	20	151.48	152.00	20	1,444	1.38%
2020/08/24	0	0.00	5	141.20	144.50	-5	1,306	-0.38%
2020/08/21	1	137.00	4	136.13	138.00	-3	1,256	-0.24%
2020/08/20	0	0.00	94	131.30	130.00	-94	1,243	-7.56%
2020/08/19	5	139.20	20	140.60	139.50	-15	1,208	-1.24%
2020/08/18	0	0.00	58	137.97	138.50	-58	1,182	-4.91%
2020/08/17	5	128.90	35	128.73	133.50	-30	1,123	-2.67%
2020/08/14	2	117.25	0	0.00	121.50	2	1,078	0.19%
2020/08/13	0	0.00	7	118.00	117.00	-7	1,068	-0.66%
2020/08/12	5	119.90	5	118.80	121.00	0	1,092	0.00%
2020/08/11	0	0.00	9	119.61	118.00	-9	1,102	-0.82%
2020/08/10	14	119.00	0	0.00	119.00	14	1,119	1.25%
2020/08/06	0	0.00	2	122.75	122.00	-2	1,180	-0.17%
2020/08/05	3	120.83	0	0.00	122.50	3	1,312	0.23%
2020/08/04	16	120.19	3	120.33	121.50	13	1,384	0.94%
2020/08/03	0	0.00	5	118.40	118.00	-5	1,414	-0.35%
2020/07/31	6	119.67	8	120.19	120.50	-2	1,423	-0.14%
2020/07/30	16	122.72	0	0.00	123.00	16	1,433	1.12%
2020/07/29	48	121.91	1	118.00	122.00	47	1,441	3.26%
2020/07/28	85	117.01	0	0.00	116.50	85	1,433	5.93%
2020/07/27	54	119.30	40	120.08	116.50	14	1,452	0.96%
2020/07/24	13	127.50	14	128.64	128.00	-1	1,432	-0.07%
2020/07/23	0	0.00	19	134.63	134.50	-19	1,423	-1.33%
2020/07/22	10	138.00	2	137.25	137.00	8	1,439	0.56%
2020/07/21	2	135.50	0	0.00	135.50	2	1,441	0.14%
2020/07/20	0	0.00	1	133.50	135.00	-1	1,454	-0.07%
2020/07/17	0	0.00	4	139.75	138.50	-4	1,479	-0.27%
2020/07/16	10	142.00	1	137.00	142.00	9	1,494	0.60%
2020/07/15	13	137.46	0	0.00	137.00	13	1,509	0.86%
2020/07/14	9	136.83	44	135.58	136.00	-35	1,563	-2.24%
2020/07/13	0	0.00	11	141.27	139.00	-11	1,634	-0.67%
2020/07/10	0	0.00	14	145.54	145.00	-14	1,659	-0.84%
2020/07/09	0	0.00	7	150.36	149.50	-7	1,674	-0.42%
2020/07/08	24	156.54	4	156.13	156.50	20	1,677	1.19%
2020/07/07	16	156.00	0	0.00	155.50	16	1,683	0.95%
2020/07/06	0	0.00	1	161.00	158.00	-1	1,731	-0.06%
2020/07/02	21	161.14	8	160.19	160.00	13	1,711	0.76%
2020/07/01	27	154.56	6	154.58	155.00	21	1,684	1.25%
2020/06/30	9	151.78	11	151.37	152.00	-2	1,678	-0.12%
2020/06/29	0	0.00	7	150.36	150.50	-7	1,681	-0.42%
2020/06/23	14	152.50	0	0.00	152.50	14	1,707	0.82%
2020/06/22	6	153.33	0	0.00	153.00	6	1,720	0.35%
2020/06/18	15	154.37	0	0.00	156.00	15	1,738	0.86%
2020/06/17	0	0.00	3	153.33	152.50	-3	1,734	-0.17%
2020/06/16	1	154.00	0	0.00	154.00	1	1,770	0.06%
2020/06/12	19	154.50	2	153.00	156.00	17	1,799	0.94%
2020/06/11	0	0.00	2	162.75	159.00	-2	1,815	-0.11%
2020/06/10	10	163.50	3	162.83	164.50	7	1,823	0.38%
2020/06/09	25	162.42	11	164.18	160.00	14	1,819	0.77%
2020/06/05	32	160.55	0	0.00	162.00	32	1,794	1.78%
2020/06/04	0	0.00	6	159.83	160.50	-6	1,818	-0.33%
2020/06/03	31	158.48	0	0.00	160.50	31	1,803	1.72%
2020/05/29	3	150.50	0	0.00	150.50	3	1,774	0.17%
2020/05/28	5	154.00	0	0.00	150.50	5	1,772	0.28%
2020/05/27	6	154.42	0	0.00	152.00	6	1,766	0.34%
2020/05/26	8	155.56	0	155.00	155.00	8	1,755	0.45%
2020/05/25	13	149.00	0	0.00	150.50	13	1,743	0.75%
2020/05/21	6	158.08	0	0.00	158.00	6	1,729	0.35%
2020/05/20	8	157.81	0	0.00	156.50	8	1,717	0.47%
2020/05/18	0	0.00	59	152.92	151.50	-59	1,665	-3.54%
2020/05/15	4	155.25	12	156.50	151.50	-8	1,650	-0.48%
2020/05/14	0	0.00	42	157.68	155.00	-42	1,627	-2.58%
2020/05/13	0	0.00	60	161.99	163.00	-60	1,592	-3.77%
2020/05/12	0	0.00	81	167.48	166.50	-81	1,546	-5.24%
2020/05/11	0	0.00	148	156.63	161.00	-148	1,403	-10.54%	大賣/鉅額交易
2020/05/08	6	145.42	12	147.50	146.50	-6	1,322	-0.45%
2020/05/07	15	139.37	7	139.36	140.50	8	1,281	0.62%
2020/05/06	7	140.07	6	139.50	139.00	1	1,271	0.08%
2020/05/04	0	0.00	1	141.00	142.00	-1	1,246	-0.08%
2020/04/30	11	145.09	3	142.83	144.50	8	1,237	0.65%
2020/04/29	7	142.29	0	0.00	141.50	7	1,212	0.58%
2020/04/28	3	141.67	0	0.00	141.00	3	1,217	0.25%
2020/04/27	1	139.50	0	0.00	140.00	1	1,215	0.08%
2020/04/24	40	136.79	6	136.17	135.50	34	1,197	2.84%
2020/04/23	0	0.00	20	139.03	138.00	-20	1,190	-1.68%
2020/04/22	0	0.00	3	136.33	136.00	-3	1,179	-0.25%
2020/04/21	1	143.00	30	139.57	137.00	-29	1,152	-2.52%
2020/04/20	9	145.17	5	144.00	144.00	4	1,130	0.35%
2020/04/17	0	0.00	26	146.88	145.00	-26	1,102	-2.36%
2020/04/16	5	141.10	20	140.40	145.50	-15	1,042	-1.44%
2020/04/15	0	0.00	6	140.00	141.50	-6	953	-0.63%
2020/04/14	14	127.82	0	0.00	129.00	14	906	1.55%
2020/04/13	0	0.00	12	125.50	124.50	-12	881	-1.36%
2020/04/10	0	0.00	14	124.86	127.00	-14	856	-1.64%
2020/04/09	0	0.00	71	127.46	124.00	-71	831	-8.54%
2020/04/07	8	114.31	0	0.00	116.50	8	766	1.04%
2020/04/06	59	109.59	0	0.00	111.50	59	769	7.67%
2020/04/01	17	109.15	0	0.00	107.00	17	777	2.19%
2020/03/31	15	113.47	0	0.00	112.00	15	789	1.90%
2020/03/30	4	110.00	0	0.00	115.00	4	787	0.51%
2020/03/27	1	112.50	0	0.00	119.00	1	771	0.13%
2020/03/26	7	104.36	0	0.00	108.50	7	750	0.93%
2020/03/25	3	99.00	0	0.00	99.00	3	731	0.41%
2020/03/24	49	90.65	0	0.00	90.00	49	724	6.76%
2020/03/23	0.5	85.50	1	85.50	85.50	-0.5	706	-0.07%
2020/03/20	18	96.38	14	97.91	94.90	4	704	0.57%
2020/03/19	80	95.21	0	0.00	95.00	80	663	12.06%
2020/03/18	26	109.81	0	0.00	105.50	26	657	3.95%
2020/03/17	48	118.10	11	119.32	117.00	37	610	6.06%
2020/03/16	13	136.27	3	130.83	129.50	10	576	1.73%
2020/03/13	7	143.50	1	143.50	143.50	6	542	1.11%
2020/03/12	7	162.57	0	0.00	159.00	7	520	1.34%
2020/03/11	24	179.21	1	182.00	175.50	23	490	4.69%
2020/03/10	90	177.19	1	181.50	181.50	89	478	18.61%
2020/03/09	22	190.50	2	196.50	186.50	20	445	4.49%
2020/03/06	41	192.90	2	193.50	200.00	39	434	8.97%
2020/03/05	45	195.04	0	0.00	195.50	45	425	10.58%
2020/03/04	45	194.78	3	200.50	193.50	42	425	9.87%
2020/03/03	31	200.37	3	199.67	199.00	28	435	6.43%
2020/03/02	16	199.59	3	193.50	197.50	13	446	2.91%
2020/02/27	1	208.00	1	204.00	202.00	0	464	0.00%
2020/02/26	19	208.47	0	0.00	208.00	19	464	4.09%
2020/02/25	4	207.50	3	206.17	210.50	1	468	0.21%
2020/02/24	0	0.00	3	215.00	209.50	-3	467	-0.64%
2020/02/20	24	222.69	7	224.14	221.50	17	452	3.75%
2020/02/19	46	218.63	7	215.50	220.00	39	450	8.65%
2020/02/18	15	213.17	8	213.69	211.50	7	456	1.53%
2020/02/17	11	213.18	10.6	212.86	211.50	0.4	458	0.09%
2020/02/14	0	0.00	13	216.04	216.00	-13	465	-2.79%
2020/02/13	0	0.00	18	216.25	214.00	-18	476	-3.77%
2020/02/12	16	215.38	40	215.80	217.00	-24	477	-5.03%
2020/02/10	6	213.67	0	0.00	213.00	6	494	1.21%
2020/02/07	13	215.35	1	216.50	216.50	12	493	2.43%
2020/02/06	5	216.00	6	217.67	218.00	-1	488	-0.20%
2020/02/05	6	210.92	0	0.00	210.00	6	484	1.24%
2020/02/04	2	209.25	2	208.50	208.00	0	482	0.00%
2020/02/03	27	202.07	5	201.00	202.50	22	478	4.60%
2020/01/31	21	215.14	21	218.67	216.50	0	460	0.00%
2020/01/30	4	237.00	7	230.29	227.50	-3	445	-0.67%
2020/01/20	0	0.00	1	254.00	252.50	-1	436	-0.23%
2020/01/17	3	255.00	1	254.00	255.00	2	439	0.46%
2020/01/16	0	0.00	14	253.89	253.00	-14	443	-3.16%
2020/01/15	32	251.36	10	250.20	251.50	22	438	5.02%
2020/01/14	35	249.54	11	248.14	247.00	24	431	5.56%
2020/01/13	5	245.40	1	245.50	245.50	4	426	0.94%
2020/01/10	2	242.25	1	245.00	245.00	1	430	0.23%
2020/01/09	0	0.00	2	241.50	241.00	-2	439	-0.46%
2020/01/08	0	0.00	7	240.00	240.00	-7	447	-1.56%
2020/01/07	0	0.00	12	240.17	240.50	-12	448	-2.67%
2020/01/06	1	244.00	5	244.80	244.00	-4	449	-0.89%
2020/01/03	2	248.00	12	248.63	248.00	-10	448	-2.23%
2020/01/02	0	0.00	11	250.50	249.50	-11	446	-2.46%
2019/12/31	0	0.00	7	249.64	249.50	-7	450	-1.55%
2019/12/30	2	251.50	0	0.00	251.50	2	454	0.44%
2019/12/27	1	252.50	10	252.65	255.00	-9	449	-2.00%
2019/12/26	14.4	249.58	4	249.00	248.50	10.4	446	2.32%
2019/12/25	21	244.07	1	243.00	244.50	20	445	4.49%
2019/12/24	3	240.83	1	240.00	240.00	2	446	0.45%
2019/12/23	2	241.25	0	0.00	240.00	2	452	0.44%
2019/12/20	3	241.50	3	241.83	241.50	0	456	0.00%
2019/12/19	4	242.63	34.3	242.27	242.50	-30.3	465	-6.50%
2019/12/18	11	241.95	84	241.34	241.50	-73	471	-15.49%
2019/12/17	9	244.33	0	0.00	243.00	9	473	1.90%
2019/12/16	2.1	243.58	0	0.00	243.50	2.1	478	0.44%
2019/12/13	3	242.17	5	242.10	243.50	-2	485	-0.41%
2019/12/12	8	242.81	4	243.38	242.00	4	491	0.81%
2019/12/11	4	240.75	5	240.20	240.00	-1	487	-0.21%
2019/12/10	3	239.83	6	240.83	240.00	-3	489	-0.61%
2019/12/09	4	239.25	3	239.33	238.50	1	494	0.20%
2019/12/06	4	240.00	9	239.89	240.50	-5	498	-1.00%
2019/12/05	3	242.00	11	241.68	241.00	-8	523	-1.53%
2019/12/04	5	241.10	7	241.71	240.50	-2	528	-0.38%
2019/12/03	6	244.50	8	243.56	245.50	-2	537	-0.37%
2019/12/02	5	242.60	5	242.30	241.00	0	537	0.00%
2019/11/29	10	247.40	11	247.36	247.00	-1	540	-0.19%
2019/11/28	30	250.50	14	250.89	247.50	16	539	2.96%
2019/11/27	42	246.95	20	247.55	251.00	22	536	4.10%
2019/11/26	36	243.17	10	239.25	245.50	26	530	4.90%
2019/11/25	39	233.42	8	233.06	233.00	31	527	5.88%
2019/11/22	0	0.00	9	236.56	234.50	-9	534	-1.68%
2019/11/21	0	0.00	12	230.75	231.50	-12	534	-2.24%
2019/11/20	0	0.00	7	233.07	232.00	-7	545	-1.28%
2019/11/19	0	0.00	8	234.31	233.00	-8	549	-1.46%
2019/11/18	0	0.00	19	235.47	235.50	-19	549	-3.46%
2019/11/15	0	0.00	4	239.38	239.50	-4	557	-0.72%
2019/11/14	0	0.00	9	231.50	230.50	-9	548	-1.64%
2019/11/13	0	0.00	27	231.26	230.00	-27	550	-4.91%
2019/11/12	3	239.33	69	236.99	234.50	-66	550	-12.00%
2019/11/11	2	241.00	22	240.48	241.50	-20	549	-3.64%
2019/11/08	2	243.00	22	239.93	240.50	-20	563	-3.55%
2019/11/07	1	243.00	31	248.92	243.00	-30	576	-5.20%
2019/11/06	0	0.00	13	251.85	251.00	-13	581	-2.24%
2019/11/05	0	0.00	11	252.36	254.00	-11	603	-1.82%
2019/11/04	0	0.00	3	253.00	252.50	-3	609	-0.49%
2019/11/01	0	0.00	3	253.83	254.00	-3	609	-0.49%
2019/10/31	0	0.00	3	257.17	255.00	-3	613	-0.49%
2019/10/30	0	0.00	1	260.00	261.00	-1	619	-0.16%
2019/10/29	0	0.00	13	260.77	259.50	-13	630	-2.06%
2019/10/28	0	0.00	2	260.50	259.50	-2	632	-0.32%
2019/10/25	0	0.00	8	262.81	261.50	-8	633	-1.26%
2019/10/24	0	0.00	4	261.75	261.00	-4	632	-0.63%
2019/10/23	0	0.00	1	257.00	256.00	-1	629	-0.16%
2019/10/22	1	257.50	1	256.50	257.50	0	632	0.00%
2019/10/21	0	0.00	1	256.00	256.00	-1	644	-0.16%
2019/10/18	1	255.50	10.6	256.37	255.50	-9.6	667	-1.44%
2019/10/17	0	0.00	4	261.00	258.50	-4	680	-0.59%
2019/10/16	0	0.00	7	259.00	260.00	-7	682	-1.03%
2019/10/15	0	0.00	10	256.80	256.00	-10	699	-1.43%
2019/10/14	3	254.83	14	256.68	255.00	-11	705	-1.56%
2019/10/09	1	250.50	7	251.36	250.50	-6	712	-0.84%
2019/10/08	0	0.00	5	253.90	254.00	-5	714	-0.70%
2019/10/07	2	250.00	6	249.83	250.00	-4	717	-0.56%
2019/10/04	0	0.00	24	257.10	255.00	-24	711	-3.37%
2019/10/03	0	0.00	16	255.47	258.00	-16	704	-2.27%
2019/10/02	0	0.00	1	258.50	257.00	-1	704	-0.14%
2019/09/27	0	0.00	11	250.18	248.50	-11	685	-1.61%
2019/09/26	0	0.00	10	252.10	251.50	-10	680	-1.47%
2019/09/25	0	0.00	12	249.04	249.50	-12	674	-1.78%
2019/09/24	50	251.81	47	251.62	250.00	3	673	0.45%
2019/09/23	0	0.00	51	251.69	250.50	-51	665	-7.67%
2019/09/20	0	0.00	41	254.56	254.50	-41	659	-6.22%
2019/09/19	1	259.00	70	255.35	253.50	-69	654	-10.54%
2019/09/18	2	259.50	33	257.55	259.50	-31	651	-4.76%
2019/09/17	2	259.25	33	258.62	256.00	-31	645	-4.80%
2019/09/16	1	267.50	21	263.79	262.50	-20	642	-3.11%
2019/09/12	15	268.40	34	268.04	267.50	-19	645	-2.95%
2019/09/11	38	267.13	12	266.54	269.00	26	647	4.02%
2019/09/10	42	263.62	53.4	263.45	263.50	-11.4	643	-1.77%
2019/09/09	11	265.64	26	267.08	265.00	-15	645	-2.32%
2019/09/06	1	278.50	11	276.64	278.50	-10	625	-1.60%
2019/09/05	0	0.00	12	282.58	277.00	-12	625	-1.92%
2019/09/04	0	0.00	13	282.88	284.00	-13	614	-2.12%
2019/09/03	1.1	285.98	2	285.00	282.00	-0.9	615	-0.14%
2019/08/30	0	0.00	2	289.00	286.50	-2	621	-0.32%
2019/08/29	7	286.93	14	286.57	286.00	-7	610	-1.15%
2019/08/28	3	285.00	8	283.44	285.00	-5	601	-0.83%
2019/08/27	0	0.00	18	277.22	279.00	-18	584	-3.08%
2019/08/26	3	271.50	5	271.30	271.50	-2	585	-0.34%
2019/08/23	3	282.00	24	278.04	277.50	-21	595	-3.53%
2019/08/22	2	274.00	25	276.22	274.00	-23	593	-3.87%
2019/08/21	0	0.00	0	277.00	278.50	0	627	-0.01%
2019/08/20	1	281.50	35	277.54	276.50	-34	646	-5.26%
2019/08/19	4	280.00	0	0.00	279.00	4	636	0.63%
2019/08/16	3	280.33	15	282.20	280.00	-12	637	-1.88%
2019/08/15	7	277.71	31	278.60	279.00	-24	635	-3.78%
2019/08/14	2	282.75	19	285.45	281.50	-17	637	-2.67%
2019/08/13	58	290.92	9	287.44	280.00	49	636	7.70%
2019/08/12	11	298.77	41	295.66	290.00	-30	624	-4.80%
2019/08/08	9	290.89	15	285.40	291.00	-6	606	-0.99%
2019/08/07	22	289.98	12	289.33	288.00	10	596	1.68%
2019/08/06	5	272.70	5	271.90	278.00	0	588	0.00%
2019/08/05	5	281.80	5	278.50	280.50	0	604	0.00%
2019/08/02	10	279.65	28	280.59	279.00	-18	640	-2.81%
2019/08/01	4	285.88	33	286.53	284.50	-29	664	-4.36%
2019/07/31	7	282.43	2	282.50	284.00	5	657	0.76%
2019/07/30	12	285.71	5	289.90	285.00	7	657	1.06%
2019/07/29	6	289.75	0	0.00	289.50	6	658	0.91%
2019/07/26	1	289.50	1	288.50	294.00	0	659	0.00%
2019/07/25	2	290.50	0	0.00	289.50	2	658	0.30%
2019/07/24	0	0.00	2	293.25	292.00	-2	655	-0.31%
2019/07/23	9	290.11	9	290.83	290.00	0	655	0.00%
2019/07/22	36	292.42	60	291.17	295.00	-24	651	-3.68%
2019/07/19	2	285.50	14	285.89	284.00	-12	636	-1.89%
2019/07/18	13	278.27	3	277.83	278.50	10	634	1.58%
2019/07/17	13	276.46	12	277.79	279.00	1	627	0.16%
2019/07/16	12	266.54	5	265.60	265.00	7	603	1.16%
2019/07/15	15	265.10	2	261.00	266.00	13	599	2.17%
2019/07/12	2	257.75	0	0.00	256.00	2	595	0.34%
2019/07/11	5	257.50	3	254.50	258.50	2	602	0.33%
2019/07/10	1	251.50	0	0.00	252.50	1	607	0.16%
2019/07/09	15	251.83	1	255.50	251.00	14	618	2.26%
2019/07/08	3	253.00	3	254.00	254.00	0	625	0.00%
2019/07/05	1	249.00	0	0.00	248.50	1	626	0.16%
2019/07/04	3	248.33	5	250.80	248.50	-2	626	-0.32%
2019/07/03	3	252.83	14	254.64	252.50	-11	632	-1.74%
2019/07/02	5	258.40	11	257.86	258.50	-6	638	-0.94%
2019/07/01	8	258.13	0	0.00	259.50	8	639	1.25%
2019/06/28	3	252.00	0	0.00	252.00	3	638	0.47%
2019/06/25	0	0.00	1	248.00	248.00	-1	645	-0.15%
2019/06/24	0	0.00	3	257.00	257.00	-3	642	-0.47%
2019/06/21	0	0.00	1	260.00	260.00	-1	650	-0.15%
2019/06/20	1	261.00	0	0.00	262.50	1	654	0.15%
2019/06/19	2	254.00	0	0.00	255.50	2	652	0.31%
2019/06/18	3	246.50	3	248.00	248.00	0	648	0.00%
2019/06/17	10	248.40	1	245.50	247.00	9	649	1.39%
2019/06/14	10	265.95	0	0.00	264.00	10	645	1.55%
2019/06/13	16	270.63	0	0.00	268.50	16	637	2.51%
2019/06/12	4	276.50	9	281.00	276.00	-5	645	-0.77%
2019/06/11	9	278.22	0	0.00	280.50	9	645	1.39%
2019/06/10	15	277.73	14	277.96	280.00	1	639	0.16%
2019/06/06	5	268.70	0	0.00	266.00	5	624	0.80%
2019/06/05	1	271.00	1	274.00	274.00	0	622	0.00%
2019/06/04	0	0.00	1	272.00	269.00	-1	618	-0.16%
2019/06/03	6	273.00	5	271.10	271.00	1	622	0.16%
2019/05/31	17	268.26	15	273.17	275.00	2	619	0.32%
2019/05/30	44.9	264.55	0	0.00	269.00	44.9	610	7.35%
2019/05/29	17	250.21	8	255.00	255.00	9	606	1.48%
2019/05/28	62	246.99	6	252.00	254.50	56	609	9.19%
2019/05/27	23	250.78	4	254.00	239.50	19	582	3.26%
2019/05/24	3	268.83	0	0.00	266.00	3	585	0.51%
2019/05/23	37	267.12	0	0.00	267.00	37	606	6.10%
2019/05/22	4	275.13	4	275.75	272.00	0	613	0.00%
2019/05/21	40	270.43	99	272.39	277.00	-59	627	-9.41%
2019/05/20	6	267.92	2	280.00	268.00	4	617	0.65%
2019/05/17	42	281.69	13	282.08	278.50	29	612	4.73%
2019/05/16	6	282.92	3	282.33	280.50	3	633	0.47%
2019/05/15	3	285.50	2	280.50	286.50	1	637	0.16%
2019/05/14	99	279.70	18	279.86	279.00	81	644	12.57%
2019/05/13	2	285.00	35	288.19	285.00	-33	631	-5.22%
2019/05/10	32.7	294.82	58	291.81	298.00	-25.3	612	-4.14%
2019/05/09	15	281.63	15	284.30	281.00	0	581	0.00%
2019/05/08	0	0.00	9	271.33	273.00	-9	556	-1.62%
2019/05/07	1	274.00	12	273.63	274.50	-11	560	-1.96%
2019/05/06	2	279.50	13	279.31	279.50	-11	567	-1.94%
2019/05/03	0	0.00	3	287.50	289.00	-3	579	-0.52%
2019/05/02	4	282.75	3	280.83	282.50	1	591	0.17%
2019/04/30	10.7	276.13	9.7	273.47	274.50	1.1	612	0.17%
2019/04/29	45	281.46	25	282.32	279.00	20	607	3.29%
2019/04/26	6	287.67	26	287.23	286.50	-20	604	-3.31%
2019/04/25	3	293.00	46	296.08	293.00	-43	600	-7.16%
2019/04/24	4	299.38	14	296.96	301.00	-10	594	-1.68%
2019/04/23	0	0.00	7	287.36	291.00	-7	579	-1.21%
2019/04/22	1	285.00	2	285.50	285.00	-1	577	-0.17%
2019/04/19	1	282.50	16	284.44	282.50	-15	578	-2.59%
2019/04/18	6.5	293.29	9	291.22	288.50	-2.5	580	-0.43%
2019/04/17	5	291.50	6	291.08	291.50	-1	577	-0.17%
2019/04/15	0	0.00	1	280.50	275.50	-1	573	-0.17%
2019/04/12	1	285.50	1	284.00	285.50	0	562	0.00%
2019/04/11	6	292.92	4	291.38	289.50	2	554	0.36%
2019/04/10	10	292.65	2	292.75	292.50	8	552	1.45%
2019/04/09	6	291.17	3	291.00	289.50	3	549	0.55%
2019/04/08	3	297.00	7	299.57	296.00	-4	542	-0.74%
2019/04/03	3	295.00	44	295.88	294.00	-41	535	-7.66%
2019/04/02	5	297.20	3	296.33	296.00	2	536	0.37%
2019/04/01	6	294.33	0	0.00	294.50	6	534	1.12%
2019/03/29	4	293.00	4	296.88	293.00	0	541	0.00%
2019/03/28	2	298.75	2	299.50	300.50	0	548	0.00%
2019/03/27	4	299.25	7	298.86	296.50	-3	551	-0.54%
2019/03/26	5	299.80	4	299.50	301.00	1	559	0.18%
2019/03/25	9	300.11	0	0.00	298.00	9	564	1.59%
2019/03/22	4	311.00	0	0.00	311.00	4	560	0.71%
2019/03/20	4	317.25	4	318.25	318.00	0	580	0.00%
2019/03/19	4	317.88	1	321.50	317.00	3	582	0.51%
2019/03/18	5	322.10	1	325.50	325.50	4	587	0.68%
2019/03/15	21	325.17	1	329.50	321.00	20	591	3.38%
2019/03/14	12.3	316.86	0	0.00	318.00	12.3	589	2.08%
2019/03/13	6	315.67	0	0.00	314.50	6	591	1.01%
2019/03/12	5	313.60	6	314.25	316.00	-1	596	-0.17%
2019/03/11	4	310.50	0	0.00	310.50	4	608	0.66%
2019/03/08	15	312.63	10	311.85	313.00	5	612	0.82%
2019/03/07	47	314.76	12	315.17	315.00	35	620	5.64%
2019/03/06	3	319.17	9	318.28	317.50	-6	620	-0.97%
2019/03/05	7	317.50	10	318.55	318.50	-3	627	-0.48%
2019/03/04	2	315.75	5	319.60	319.50	-3	629	-0.48%
2019/02/27	5	312.00	8	311.69	312.00	-3	632	-0.47%
2019/02/26	10	323.25	11	324.82	322.00	-1	660	-0.15%
2019/02/25	5	328.50	14	326.96	328.50	-9	668	-1.35%
2019/02/22	16	314.22	17	316.29	324.00	-1	654	-0.15%
2019/02/21	8	300.75	10	303.95	305.00	-2	633	-0.32%
2019/02/20	11	296.73	17	297.09	297.50	-6	633	-0.95%
2019/02/19	11	293.41	10	292.60	294.00	1	650	0.15%
2019/02/18	7	292.79	15	292.30	293.00	-8	680	-1.18%
2019/02/15	17	291.44	3	293.00	291.00	14	686	2.04%
2019/02/14	6	281.33	5	282.20	280.00	1	684	0.15%
2019/02/13	12	285.08	0	0.00	287.00	12	681	1.76%
2019/02/12	12	275.17	0	0.00	274.50	12	672	1.78%
2019/02/11	8	276.25	0	0.00	276.50	8	679	1.18%
2019/01/30	3	273.00	2	275.25	273.50	1	683	0.15%
2019/01/29	23	272.30	3	272.17	273.00	20	681	2.93%
2019/01/28	16	270.56	1	271.50	271.50	15	684	2.19%
2019/01/25	1	274.50	8	266.00	266.00	-7	688	-1.02%
2019/01/24	0	0.00	11	271.36	272.00	-11	682	-1.61%
2019/01/23	0	0.00	8	262.44	262.50	-8	667	-1.20%
2019/01/22	7	255.86	7	253.50	253.50	0	666	0.00%
2019/01/18	3	248.50	3	249.00	249.00	0	648	0.00%
2019/01/16	8	248.63	0	0.00	248.00	8	664	1.20%
2019/01/15	6	245.92	0	0.00	246.50	6	665	0.90%
2019/01/14	4	241.25	0	0.00	241.00	4	666	0.60%
2019/01/11	2	241.50	1	246.50	241.50	1	682	0.15%
2019/01/10	0	0.00	1	249.00	244.50	-1	705	-0.14%
2019/01/09	4	246.00	0	0.00	246.00	4	712	0.56%
2019/01/08	2	237.50	6	237.17	238.00	-4	712	-0.56%
2019/01/07	6	228.42	1	229.50	230.50	5	716	0.70%
2019/01/04	4	225.00	0	0.00	222.50	4	723	0.55%
2019/01/03	0	0.00	1	240.50	235.00	-1	744	-0.13%
2018/12/28	4	239.50	0	0.00	241.00	4	807	0.50%
2018/12/27	2	239.00	3	239.33	238.00	-1	815	-0.12%
2018/12/26	0	0.00	3	235.00	235.00	-3	817	-0.37%
2018/12/25	3	239.50	3	242.33	243.00	0	822	0.00%
2018/12/24	0	0.00	1	248.50	244.50	-1	823	-0.12%
2018/12/21	12	237.83	2	238.75	240.00	10	823	1.21%
2018/12/20	0	0.00	1	242.00	238.00	-1	814	-0.12%
2018/12/19	8	248.63	38	251.83	248.50	-30	803	-3.74%
2018/12/18	17	253.76	10	255.15	253.00	7	803	0.87%
2018/12/17	12	264.92	6	268.00	260.50	6	802	0.75%
2018/12/14	4	258.38	5	256.10	258.50	-1	797	-0.13%
2018/12/13	29	253.71	0	0.00	258.00	29	793	3.66%
2018/12/12	7	242.50	3	242.83	241.00	4	779	0.51%
2018/12/11	63	238.69	0	0.00	238.50	63	778	8.09%
2018/12/10	15	237.33	15	237.30	235.00	0	783	0.00%
2018/12/07	23	243.35	8	244.94	246.00	15	784	1.91%
2018/12/06	13	239.50	24	243.42	235.00	-11	804	-1.37%
2018/12/05	3	252.33	8	251.44	250.50	-5	824	-0.61%
2018/12/04	55	257.72	19	257.63	255.00	36	832	4.33%
2018/12/03	40	261.23	16	258.31	264.00	24	844	2.84%
2018/11/30	6	244.75	10	242.85	245.00	-4	832	-0.48%
2018/11/29	13	238.62	26	245.81	238.00	-13	830	-1.57%
2018/11/28	4	239.00	7	240.07	242.50	-3	825	-0.36%
2018/11/27	12	238.75	11	239.32	238.50	1	823	0.12%
2018/11/26	6	235.58	33	234.94	236.00	-27	816	-3.31%
2018/11/23	10	235.05	12	232.46	231.00	-2	814	-0.25%
2018/11/22	12	239.83	87	239.95	240.00	-75	803	-9.33%
2018/11/21	9	221.22	23	216.85	223.00	-14	764	-1.83%
2018/11/20	7	209.14	8	209.63	211.50	-1	746	-0.13%
2018/11/19	10	207.85	10	207.75	206.00	0	738	0.00%
2018/11/16	0	0.00	6	205.67	206.00	-6	738	-0.81%
2018/11/15	0	0.00	6	211.08	205.50	-6	735	-0.82%
2018/11/14	13	196.77	20	206.20	212.00	-7	709	-0.99%
2018/11/13	7	192.29	7	185.79	193.00	0	685	0.00%
2018/11/12	13	183.46	3	180.50	194.00	10	683	1.46%
2018/11/09	22	189.30	0	0.00	188.00	22	665	3.31%
2018/11/08	4	192.50	1	196.00	191.00	3	675	0.44%
2018/11/07	14	190.14	0	0.00	193.50	14	687	2.04%
2018/11/06	8	186.94	11	194.18	186.50	-3	697	-0.43%
2018/11/05	11	194.91	0	0.00	196.00	11	719	1.53%
2018/11/02	10	196.75	46	194.33	191.50	-36	715	-5.03%
2018/11/01	13	191.85	11	192.73	195.50	2	711	0.28%
2018/10/31	32	183.86	9	179.89	186.50	23	705	3.26%
2018/10/30	1	175.50	8	178.06	175.00	-7	695	-1.01%
2018/10/29	7	173.57	6	173.67	175.00	1	696	0.14%
2018/10/26	8	177.06	15	180.77	176.50	-7	687	-1.02%
2018/10/25	8	180.63	10	178.35	181.00	-2	688	-0.29%
2018/10/24	21	182.33	16	180.88	184.50	5	683	0.73%
2018/10/23	7	179.07	10	180.30	178.00	-3	680	-0.44%
2018/10/22	12	183.71	8	183.13	183.00	4	681	0.59%
2018/10/19	23	181.43	9	177.33	185.50	14	682	2.05%
2018/10/18	19	182.61	7	185.14	183.50	12	684	1.75%
2018/10/17	2	199.00	7	194.57	194.00	-5	671	-0.74%
2018/10/16	5	193.10	3	190.00	190.00	2	689	0.29%
2018/10/15	9	191.89	2	190.00	188.00	7	695	1.01%
2018/10/12	5	185.20	0	0.00	189.00	5	698	0.72%
2018/10/11	34	176.38	4	175.38	175.50	30	705	4.25%
2018/10/09	5	191.70	13	191.50	192.50	-8	685	-1.17%
2018/10/08	30	190.05	12	188.38	188.00	18	674	2.67%
2018/10/05	0	0.00	2	211.50	208.00	-2	644	-0.31%
2018/10/04	7	219.71	0	0.00	223.00	7	641	1.09%
2018/10/03	4	220.00	3	225.00	220.00	1	637	0.16%
2018/10/02	3	232.17	0	0.00	231.50	3	631	0.47%
2018/10/01	6	232.33	0	0.00	230.00	6	642	0.93%
2018/09/28	3	227.50	0.5	226.50	227.50	2.5	646	0.38%
2018/09/27	4	231.38	4	231.50	231.50	0	673	0.00%
2018/09/26	1	229.00	1.9	228.52	229.00	-0.9	678	-0.13%
2018/09/25	10	231.45	0	0.00	230.00	10	683	1.46%
2018/09/21	7	226.79	6	226.75	226.50	1	686	0.15%
2018/09/20	8	230.50	16	231.09	231.00	-8	696	-1.15%
2018/09/19	0	0.00	6	236.50	233.50	-6	727	-0.83%
2018/09/18	1	230.00	3	233.00	233.00	-2	737	-0.27%
2018/09/17	8	231.50	3	234.00	235.50	5	733	0.68%
2018/09/14	9	228.28	7	231.00	231.00	2	730	0.27%
2018/09/13	3	219.83	1	219.50	223.00	2	722	0.28%
2018/09/12	7	219.43	4	216.38	216.50	3	713	0.42%
2018/09/11	7	227.21	5	226.50	226.50	2	690	0.29%
2018/09/10	4	240.50	0	0.00	240.00	4	663	0.60%
2018/09/07	1	252.00	4	252.00	252.00	-3	664	-0.45%
2018/09/06	2	261.00	1	261.00	261.00	1	650	0.15%
2018/09/05	1	265.00	0	0.00	264.50	1	652	0.15%
2018/09/04	0	0.00	1	261.50	261.50	-1	652	-0.15%
2018/09/03	3	260.50	0	0.00	260.50	3	653	0.46%
2018/08/31	4	265.00	1	265.00	265.00	3	653	0.46%
2018/08/30	6	270.42	6	270.17	270.50	0	677	0.00%
2018/08/28	1	270.50	1	270.50	270.50	0	691	0.00%
2018/08/27	5	268.50	6	267.17	268.50	-1	693	-0.14%
2018/08/24	0	0.00	3	265.83	267.00	-3	699	-0.43%
2018/08/23	0.4	272.50	3	263.50	263.50	-2.6	708	-0.37%
2018/08/22	6	267.08	6	268.75	267.50	0	714	0.00%
2018/08/21	0	0.00	2	271.00	271.00	-2	712	-0.28%
2018/08/20	6	260.33	11	260.86	260.50	-5	712	-0.70%
2018/08/17	0	0.00	4	268.00	268.00	-4	717	-0.56%
2018/08/16	5	265.00	5	258.20	265.00	0	710	0.00%
2018/08/15	0	0.00	2	263.25	261.50	-2	707	-0.28%
2018/08/14	6	263.00	7	266.43	263.00	-1	699	-0.14%
2018/08/13	3	269.33	2	280.00	268.00	1	688	0.15%
2018/08/10	4	282.00	32	285.56	282.00	-28	675	-4.14%
2018/08/08	4	311.63	4	319.63	311.00	0	664	0.00%
2018/08/07	2	313.75	6	316.17	317.00	-4	670	-0.60%
2018/08/06	4	308.50	0	0.00	308.50	4	670	0.60%
2018/08/03	4	308.50	1	309.00	308.50	3	671	0.45%
2018/08/02	5	311.50	0	0.00	311.50	5	673	0.74%
2018/08/01	4	315.00	0	0.00	315.00	4	676	0.59%
2018/07/31	4	311.50	0	0.00	311.50	4	686	0.58%
2018/07/30	5	308.50	0	0.00	308.50	5	702	0.71%
2018/07/27	6	314.75	0	0.00	315.00	6	715	0.84%
2018/07/26	3	313.50	1	313.00	313.50	2	730	0.27%
2018/07/25	5	313.00	21	313.14	313.00	-16	759	-2.11%
2018/07/24	11	318.91	35	316.51	319.00	-24	771	-3.11%
2018/07/23	13	318.04	8	316.00	306.00	5	767	0.65%
2018/07/20	8	340.00	56.6	343.34	340.00	-48.6	746	-6.51%
2018/07/19	7	349.00	0	0.00	349.00	7	741	0.94%
2018/07/18	0	0.00	9	342.67	339.00	-9	734	-1.23%
2018/07/17	0	0.00	11	402.50	402.50	-11	718	-1.53%
2018/07/16	0	0.00	4	402.00	402.00	-4	710	-0.56%
2018/07/13	9	395.06	10	395.70	397.00	-1	700	-0.14%
2018/07/12	4	384.13	6	391.33	391.50	-2	698	-0.29%
2018/07/10	5	381.40	0	0.00	384.00	5	712	0.70%
2018/07/06	10	378.95	0	0.00	383.00	10	783	1.28%
2018/07/05	5	388.40	1	394.00	380.50	4	787	0.51%
2018/07/04	1	392.00	4	389.75	392.00	-3	766	-0.39%
2018/07/02	20	389.13	0	0.00	389.50	20	789	2.53%
2018/06/29	20	385.28	8	386.81	390.00	12	783	1.53%
2018/06/28	6	391.25	3	377.67	390.50	3	765	0.39%
2018/06/27	3	374.00	3	369.50	374.00	0	731	0.00%
2018/06/26	0	0.00	2	365.50	365.50	-2	721	-0.28%
2018/06/25	0	0.00	2	365.00	365.00	-2	726	-0.28%
2018/06/21	0	0.00	2	365.00	365.00	-2	737	-0.27%
2018/06/15	0	0.00	3	369.50	369.50	-3	765	-0.39%
2018/06/12	0	0.00	2	361.00	361.00	-2	766	-0.26%
2018/06/11	0	0.00	8	356.56	355.00	-8	772	-1.04%
2018/06/08	0	0.00	1	365.50	367.00	-1	779	-0.13%
2018/06/07	4	364.50	0	0.00	364.50	4	801	0.50%
2018/06/06	1	350.00	0	0.00	355.00	1	794	0.13%
2018/06/05	3	350.83	0	0.00	348.50	3	812	0.37%
2018/06/04	1	360.00	0	0.00	358.50	1	866	0.12%
2018/05/31	27	357.19	2	370.50	357.00	25	904	2.77%
2018/05/30	0	0.00	1	368.50	368.00	-1	904	-0.11%
2018/05/29	1	357.50	1	359.00	364.00	0	910	0.00%
2018/05/28	4	352.50	0	0.00	351.00	4	912	0.44%
2018/05/25	1	353.00	0	0.00	355.50	1	913	0.11%
2018/05/24	1	359.50	1	362.50	359.50	0	913	0.00%
2018/05/23	5	363.50	1	368.00	363.50	4	919	0.43%
2018/05/21	0	0.00	4	368.75	370.00	-4	943	-0.42%
2018/05/18	0	0.00	1	369.00	366.00	-1	954	-0.10%
2018/05/17	0	0.00	6	358.75	362.50	-6	959	-0.63%
2018/05/15	2	361.00	0	0.00	361.00	2	1,009	0.20%
2018/05/14	0	0.00	2	373.50	375.50	-2	1,027	-0.19%
2018/05/11	2	367.00	0	0.00	367.00	2	1,057	0.19%
2018/05/10	0	0.00	6	371.00	371.00	-6	1,054	-0.57%
2018/05/09	0	0.00	4	371.00	371.00	-4	1,051	-0.38%
2018/05/08	5	366.50	9	366.61	366.50	-4	1,045	-0.38%
2018/05/07	0	0.00	5	353.60	353.50	-5	1,031	-0.48%
2018/05/04	0	0.00	18	367.00	359.00	-18	1,019	-1.77%
2018/05/02	2	379.25	0	0.00	384.00	2	992	0.20%
2018/04/30	2	382.50	2	395.00	382.50	0	968	0.00%
2018/04/27	0	0.00	6	425.00	425.00	-6	943	-0.64%
2018/04/26	1	409.50	19	405.87	398.50	-18	942	-1.91%
2018/04/25	6	398.00	2	403.00	405.00	4	963	0.42%
2018/04/24	0	0.00	7	415.21	410.00	-7	963	-0.73%
2018/04/23	0	0.00	8	421.06	421.00	-8	972	-0.82%
2018/04/18	6	430.42	0	0.00	430.00	6	985	0.61%
2018/04/17	17	434.41	0	0.00	428.00	17	980	1.73%
2018/04/16	6	449.50	2	460.00	449.50	4	970	0.41%
2018/04/13	8	451.63	9	456.67	458.00	-1	963	-0.10%
2018/04/12	11	446.00	15	456.13	459.00	-4	949	-0.42%
2018/04/11	7	421.00	4	423.50	421.00	3	882	0.34%
2018/04/10	2	415.50	2	420.00	415.50	0	873	0.00%
2018/04/09	6	418.50	8	418.00	418.50	-2	868	-0.23%
2018/04/03	4	392.00	5	392.80	392.00	-1	845	-0.12%
2018/03/29	0	0.00	8	406.50	406.50	-8	829	-0.96%
2018/03/28	1	400.00	3	402.00	402.00	-2	828	-0.24%
2018/03/27	4	404.38	0	0.00	398.00	4	824	0.49%
2018/03/26	2	402.50	0	0.00	402.50	2	815	0.25%
2018/03/22	1	415.00	0	0.00	415.00	1	808	0.12%
2018/03/21	2	411.50	0	0.00	411.50	2	791	0.25%
2018/03/20	1	409.00	1	411.00	411.00	0	806	0.00%
2018/03/16	0	0.00	2	401.00	400.00	-2	804	-0.25%
2018/03/15	21	399.43	2	401.00	402.00	19	803	2.36%
2018/03/14	2	400.25	3	403.17	398.50	-1	803	-0.12%
2018/03/13	46	400.79	11	406.68	408.00	35	798	4.38%
2018/03/12	13	416.00	2	422.50	416.50	11	780	1.41%
2018/03/09	16	414.94	0	0.00	416.50	16	762	2.10%
2018/03/08	12	416.92	9	401.00	419.00	3	739	0.41%
2018/03/07	3	383.50	0	0.00	390.50	3	670	0.45%
2018/03/05	1	353.00	4	357.50	357.50	-3	624	-0.48%
2018/03/02	0	0.00	6	350.50	350.50	-6	619	-0.97%
2018/02/27	6.4	345.67	0	0.00	344.50	6.4	600	1.07%
2018/02/26	0	0.00	8	348.00	348.00	-8	596	-1.34%
2018/02/22	3	333.33	0	0.00	331.50	3	580	0.52%
2018/02/12	5	327.60	4	334.25	324.00	1	561	0.18%
2018/02/09	0	0.00	9	329.44	334.00	-9	547	-1.64%
2018/02/08	11	335.82	5	336.30	335.00	6	538	1.12%
2018/02/07	0	0.00	14	331.68	332.00	-14	512	-2.73%
2018/02/06	12	310.29	0	0.00	308.00	12	480	2.50%
2018/02/02	0	0.00	1	302.00	302.00	-1	424	-0.24%
2018/01/26	2	306.00	0	0.00	306.00	2	417	0.48%
2018/01/25	1	310.00	0	0.00	310.00	1	410	0.24%
2018/01/24	3	312.00	0	0.00	312.00	3	406	0.74%
2018/01/22	0	0.00	5	311.00	311.00	-5	395	-1.26%
2018/01/18	0	0.00	9	300.61	298.50	-9	367	-2.45%
2018/01/12	0	0.00	1	282.50	282.50	-1	342	-0.29%
2018/01/11	1	278.00	0	0.00	278.00	1	349	0.29%
2018/01/10	1.8	287.31	0	0.00	277.00	1.8	362	0.50%
2018/01/09	1	276.50	0	0.00	276.50	1	368	0.27%
2018/01/05	0	0.00	1	282.00	282.00	-1	376	-0.27%
2018/01/04	3	278.50	0	0.00	278.50	3	385	0.78%
2018/01/03	1	281.00	2	281.75	281.00	-1	391	-0.26%