可成 (2474)-新光-台中券商分點個股進出

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

可成

(2474)

可現股當沖

股價
200.0
漲跌
▼3.5
漲幅
-1.72%
成交量
13,334張
產業
上市其他電子類股
1238人加入追蹤

立即追蹤
本地時間:14:30

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

可成 (2474)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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
2024/11/21	47.3	200.07	14	200.25	200.00	33.3	2,615	1.27%
2024/11/20	9.2	202.72	6	204.42	203.50	3.2	2,411	0.13%
2024/11/19	3.1	201.31	3	203.17	205.00	0	2,249	0.00%
2024/11/18	1.1	202.46	1	203.44	203.50	0.1	2,074	0.00%
2024/11/15	7	205.68	1	209.00	201.00	6	1,940	0.31%
2024/11/14	1	219.00	0	219.00	214.00	1	1,864	0.05%
2024/11/13	1	217.50	1	221.50	217.50	0	1,838	0.00%
2024/11/12	1.1	218.19	9	223.39	218.00	-8	1,835	-0.43%
2024/11/11	1.1	216.70	1.1	221.48	220.00	0.1	1,817	0.00%
2024/11/08	6.3	216.19	0.1	219.45	215.50	6.2	1,832	0.34%
2024/11/07	4	220.63	0.1	220.00	220.00	3.9	1,854	0.21%
2024/11/06	3.2	227.31	0.2	226.40	225.00	3	1,866	0.16%
2024/11/04	1	234.00	0	0.00	234.00	1	1,916	0.05%
2024/11/01	2	233.50	2	234.75	231.50	0	1,977	0.00%
2024/10/30	1	239.00	0	0.00	236.00	1	1,985	0.05%
2024/10/29	0	0.00	2.1	236.03	236.50	-2.1	1,982	-0.11%
2024/10/28	0	237.50	0	0.00	236.00	0	1,977	0.00%
2024/10/24	0	236.50	2.3	236.66	236.50	-2.3	2,014	-0.11%
2024/10/23	3	234.50	1	237.00	234.00	2	2,025	0.10%
2024/10/22	0	0.00	0.1	239.03	239.50	-0.1	2,040	0.00%
2024/10/21	0.1	241.00	1	241.03	240.00	-1	2,121	-0.05%
2024/10/18	0.1	243.50	1	243.50	244.50	-1	2,305	-0.04%
2024/10/17	0	0.00	0	240.50	240.50	0	2,334	0.00%
2024/10/16	1.1	243.36	1	239.00	237.50	0.1	2,377	0.00%
2024/10/15	1	242.48	3.5	242.70	243.00	-2.5	2,378	-0.11%
2024/10/09	0	237.50	0	0.00	238.00	0	2,398	0.00%
2024/10/07	0	0.00	1	233.50	236.50	-1	2,507	-0.04%
2024/10/04	0	0.00	0.1	233.50	233.50	-0.1	2,514	0.00%
2024/10/01	0	0.00	0.1	237.66	239.50	-0.1	2,501	0.00%
2024/09/30	0	0.00	1	240.00	236.50	-1	2,538	-0.04%
2024/09/25	2	235.25	2	237.25	236.00	0	2,750	0.00%
2024/09/24	1	233.00	1	235.00	234.50	0	2,747	0.00%
2024/09/23	0	0.00	0.1	234.50	234.50	-0.1	2,742	0.00%
2024/09/20	0	0.00	1	237.50	235.50	-1	2,729	-0.04%
2024/09/18	0.1	238.50	1	238.02	236.50	-0.9	2,675	-0.03%
2024/09/16	1	235.00	0.3	235.00	236.00	0.7	2,677	0.03%
2024/09/11	0	0.00	0.1	237.00	236.00	-0.1	2,701	0.00%
2024/09/10	0	237.50	4	237.50	237.00	-4	2,694	-0.15%
2024/09/09	0	0.00	3.1	240.66	241.00	-3.1	2,704	-0.11%
2024/09/06	1	239.50	14	239.85	240.50	-13	2,683	-0.49%
2024/09/05	0.1	235.00	0	0.00	236.50	0.1	2,691	0.00%
2024/09/04	6	233.81	6.1	233.97	225.50	-0.1	2,683	0.00%
2024/09/03	0	235.00	0	0.00	235.00	0	2,646	0.00%
2024/09/02	0	0.00	2.1	236.23	236.00	-2.1	2,656	-0.08%
2024/08/29	0	0.00	0.2	237.00	237.00	-0.2	2,680	-0.01%
2024/08/28	3.3	236.88	0	0.00	236.00	3.3	2,703	0.12%
2024/08/23	0	0.00	0	232.83	235.50	0	2,848	0.00%
2024/08/22	0	0.00	1.2	231.75	233.00	-1.2	2,859	-0.04%
2024/08/21	0.2	230.75	0.7	230.25	230.50	-0.5	2,881	-0.02%
2024/08/20	0	0.00	1.1	234.00	233.00	-1.1	2,891	-0.04%
2024/08/16	1	228.00	2.1	230.51	230.50	-1.1	3,021	-0.03%
2024/08/15	1	229.00	3	230.00	228.00	-2	3,058	-0.07%
2024/08/14	0	0.00	2	229.25	229.00	-2	3,152	-0.06%
2024/08/13	1	226.00	13.3	225.79	229.00	-12.2	3,246	-0.38%
2024/08/12	9.1	222.61	4	223.75	224.00	5.1	3,270	0.15%
2024/08/09	5	225.60	4.2	226.71	227.50	0.8	3,280	0.02%
2024/08/08	4	220.25	3.2	219.00	219.00	0.8	3,280	0.02%
2024/08/07	6.1	215.50	22	220.18	222.00	-15.9	3,327	-0.48%
2024/08/06	2	217.25	2	213.25	217.00	0	3,343	0.00%
2024/08/05	5.1	211.41	8	210.80	212.50	-2.9	3,315	-0.09%
2024/08/02	5	219.00	6	220.00	219.00	-1	3,270	-0.03%
2024/08/01	3	215.51	4	217.25	218.50	-1	3,255	-0.03%
2024/07/30	0	0.00	4.1	211.60	214.00	-4.1	3,284	-0.12%
2024/07/29	10.1	210.00	19.1	209.31	211.00	-9.1	3,287	-0.28%
2024/07/26	3.2	206.81	2	207.00	209.00	1.2	3,302	0.04%
2024/07/23	18.1	208.97	10	209.50	209.50	8.1	3,305	0.25%
2024/07/22	3.1	201.88	13.3	203.92	207.00	-10.2	3,297	-0.31%
2024/07/19	43	200.42	14.8	202.08	202.00	28.2	3,227	0.87%
2024/07/18	1	217.00	4	219.00	220.00	-3	3,061	-0.10%
2024/07/17	10	222.30	8	224.44	218.00	2	3,057	0.07%
2024/07/16	0	0.00	0.1	225.50	225.50	-0.1	3,054	0.00%
2024/07/15	2.1	221.24	0	0.00	222.00	2.1	3,083	0.07%
2024/07/12	1.1	221.54	3.5	223.32	224.50	-2.3	3,095	-0.08%
2024/07/11	5.2	218.73	4.1	220.98	221.50	1.1	3,097	0.03%
2024/07/10	0	0.00	0.1	217.00	219.00	-0.1	3,129	0.00%
2024/07/09	11.2	219.16	2	215.50	214.50	9.2	3,148	0.29%
2024/07/08	0.3	227.18	0.1	227.50	227.50	0.3	3,043	0.01%
2024/07/05	2	228.50	5	229.10	230.00	-3	3,042	-0.10%
2024/07/04	13	224.00	8	225.31	227.00	5	3,045	0.16%
2024/07/03	10.8	231.10	10	233.90	233.50	0.7	3,010	0.02%
2024/07/02	5	238.30	16.4	234.33	240.00	-11.4	2,910	-0.39%
2024/07/01	0.1	230.02	0.1	231.00	227.50	0	2,814	0.00%
2024/06/28	0	228.00	11	231.41	232.00	-11	2,782	-0.40%
2024/06/27	0	0.00	1	229.50	228.00	-1	2,780	-0.04%
2024/06/26	3	226.33	1.7	226.74	227.00	1.3	2,864	0.05%
2024/06/25	10	226.50	10	227.50	227.50	0	2,899	0.00%
2024/06/21	0	0.00	0	229.50	230.50	0	2,936	0.00%
2024/06/20	1	230.01	29	230.64	232.50	-28	2,943	-0.95%
2024/06/19	0	0.00	5	230.20	230.50	-5	3,001	-0.17%
2024/06/18	0	228.50	2.1	228.51	229.50	-2.1	3,035	-0.07%
2024/06/17	2	227.00	0	227.00	228.00	2	3,093	0.06%
2024/06/14	0	230.00	3.1	230.16	230.50	-3.1	3,141	-0.10%
2024/06/13	0	0.00	2	228.00	228.00	-2	3,149	-0.06%
2024/06/12	1	225.99	0.1	226.00	226.00	0.9	3,216	0.03%
2024/06/11	0	0.00	2	226.24	226.50	-2	3,199	-0.06%
2024/06/07	0	222.50	0	0.00	222.50	0	3,211	0.00%
2024/06/06	0	224.00	0.5	224.09	225.00	-0.5	3,247	-0.02%
2024/06/05	1.2	222.16	0	0.00	222.00	1.2	3,239	0.04%
2024/06/04	0.2	226.00	1	226.50	225.50	-0.8	3,252	-0.03%
2024/06/03	0	0.00	0.2	226.00	224.50	-0.2	3,244	0.00%
2024/05/31	0.2	229.06	1	230.00	224.50	-0.8	3,228	-0.03%
2024/05/30	1	224.50	1	227.01	226.00	0	3,132	0.00%
2024/05/29	1	228.50	2	229.75	227.50	-1	3,118	-0.03%
2024/05/28	0	0.00	81	227.21	228.50	-81	3,105	-2.61%
2024/05/27	1	226.50	15	226.67	226.00	-14	3,107	-0.45%
2024/05/24	42	225.31	10	227.00	225.50	32	3,096	1.03%
2024/05/23	23	226.20	22.1	227.48	228.00	0.9	3,077	0.03%
2024/05/22	4.2	227.68	16.2	228.13	230.50	-12	3,039	-0.39%
2024/05/21	11	218.91	2.1	220.71	222.00	8.9	2,965	0.30%
2024/05/20	30	218.05	2	220.00	218.50	28	2,912	0.96%
2024/05/17	50.5	224.15	10	226.70	220.00	40.5	2,817	1.44%
2024/05/16	11	232.55	0.1	233.00	232.50	10.9	2,714	0.40%
2024/05/15	12	232.83	10.1	233.84	233.50	1.9	2,677	0.07%
2024/05/14	0	0.00	7	229.15	230.00	-7	2,660	-0.26%
2024/05/13	7.5	232.78	21	229.69	229.50	-13.5	2,620	-0.52%
2024/05/10	8	221.00	24	222.04	222.00	-16	2,542	-0.63%
2024/05/09	6.1	218.50	0	0.00	218.50	6.1	2,500	0.24%
2024/05/08	3	220.50	0	0.00	221.00	3	2,483	0.12%
2024/05/07	2.1	221.02	4	222.25	224.00	-1.9	2,472	-0.08%
2024/05/06	0.1	220.06	11	221.45	220.50	-10.9	2,452	-0.44%
2024/05/03	0	0.00	3.1	222.95	220.50	-3.1	2,437	-0.13%
2024/05/02	0	218.75	1	220.00	219.00	-1	2,410	-0.04%
2024/04/30	0	217.50	0	0.00	218.00	0	2,377	0.00%
2024/04/29	1	213.00	4.7	215.42	216.00	-3.7	2,374	-0.16%
2024/04/26	3	215.00	2	216.00	213.50	1	2,352	0.04%
2024/04/25	0	0.00	1	216.00	216.00	-1	2,326	-0.04%
2024/04/24	3	214.00	0	0.00	214.00	3	2,334	0.13%
2024/04/23	2	216.00	2	214.51	214.50	0	2,358	0.00%
2024/04/22	0.1	213.00	26.1	211.55	212.00	-26	2,337	-1.11%
2024/04/19	3	207.33	3	209.00	207.00	0	2,304	0.00%
2024/04/16	3	205.01	1.1	206.97	205.00	2	2,233	0.09%
2024/04/15	10	207.25	1	208.50	207.00	9	2,201	0.41%
2024/04/12	2	207.50	4	207.88	207.50	-2	2,198	-0.09%
2024/04/11	3	207.50	0	0.00	208.00	3	2,210	0.14%
2024/04/10	5	209.40	2.1	210.00	209.50	3	2,203	0.13%
2024/04/09	1	211.50	1	210.50	210.00	0	2,209	0.00%
2024/04/08	0	0.00	0.3	210.50	211.00	-0.3	2,208	-0.01%
2024/04/02	0	214.00	2	214.00	213.00	-2	2,178	-0.09%
2024/04/01	9	213.22	5.1	213.67	212.00	3.9	2,183	0.18%
2024/03/29	3	216.67	2	216.00	219.00	1	2,157	0.05%
2024/03/28	3	215.17	18	216.03	217.50	-15	2,062	-0.73%
2024/03/27	4	212.38	2.2	212.03	213.50	1.9	2,060	0.09%
2024/03/26	14.1	209.78	1	212.00	210.00	13.1	2,129	0.61%
2024/03/25	4.2	209.40	3.1	210.54	211.50	1	2,193	0.05%
2024/03/22	24.3	212.55	5.1	212.03	214.00	19.2	2,235	0.86%
2024/03/21	2	224.75	2	223.50	224.00	0	2,246	0.00%
2024/03/20	2	218.49	24.1	217.19	216.50	-22.1	2,246	-0.98%
2024/03/19	5.1	214.59	16	215.44	215.00	-10.9	2,200	-0.50%
2024/03/18	11	214.95	10	215.45	214.50	1	2,150	0.05%
2024/03/15	15.1	216.65	131.1	215.32	215.00	-116	2,136	-5.43%	大賣/鉅額交易
2024/03/14	2	207.23	2.1	208.65	209.00	0	2,059	0.00%
2024/03/13	1	209.99	3.4	209.09	208.50	-2.4	2,052	-0.12%
2024/03/12	0.4	200.44	7.4	203.34	206.00	-7	2,062	-0.34%
2024/03/11	0	0.00	2	198.50	199.00	-2	2,041	-0.10%
2024/03/08	2	198.26	4.1	197.61	197.50	-2.1	2,065	-0.10%
2024/03/07	0	0.00	1	200.00	199.50	-1	2,059	-0.05%
2024/03/06	0	0.00	1	199.50	200.00	-1	2,095	-0.05%
2024/03/05	0.1	198.00	4	198.88	199.00	-4	2,235	-0.18%
2024/03/04	0	197.00	1	198.50	198.50	-1	2,275	-0.04%
2024/03/01	1	196.50	1	197.00	197.00	0	2,362	0.00%
2024/02/29	2	196.00	1	196.50	197.00	1	2,429	0.04%
2024/02/27	1	197.00	0	0.00	195.50	1	2,486	0.04%
2024/02/26	0.2	195.75	0	197.00	195.50	0.2	2,518	0.01%
2024/02/23	5.2	197.40	4.1	197.27	196.50	1.1	2,548	0.04%
2024/02/22	0.5	199.52	4.1	200.23	200.50	-3.6	2,579	-0.14%
2024/02/21	0.3	199.08	6.1	199.01	199.00	-5.8	2,612	-0.22%
2024/02/20	0.5	198.91	0	0.00	200.00	0.5	2,626	0.02%
2024/02/19	0	0.00	3	198.33	199.50	-3	2,641	-0.11%
2024/02/16	2	194.25	1	196.50	196.00	1	2,668	0.04%
2024/02/15	1.2	192.04	2	195.00	196.00	-0.8	2,680	-0.03%
2024/02/05	2.1	192.32	2	193.50	193.50	0.1	2,684	0.00%
2024/02/02	1.2	195.39	1	195.00	195.50	0.2	2,723	0.01%
2024/02/01	0	194.00	5	196.00	196.00	-5	2,732	-0.18%
2024/01/31	1.1	194.13	0.3	194.84	194.50	0.8	2,729	0.03%
2024/01/30	1	196.00	0	0.00	195.00	1	2,722	0.04%
2024/01/29	0.2	195.87	0	0.00	196.50	0.2	2,719	0.01%
2024/01/26	0.3	195.00	0	0.00	195.50	0.3	2,718	0.01%
2024/01/25	0	196.00	0	0.00	196.00	0	2,716	0.00%
2024/01/24	0	194.88	4.1	196.11	195.50	-4.1	2,722	-0.15%
2024/01/23	8.3	195.26	3	195.00	193.50	5.3	2,724	0.19%
2024/01/22	2.2	198.91	0	0.00	199.00	2.2	2,709	0.08%
2024/01/19	0.1	198.50	0	0.00	199.50	0.1	2,714	0.00%
2024/01/18	0.5	196.84	2.3	196.41	196.50	-1.8	2,723	-0.06%
2024/01/17	2	198.25	3.3	198.99	196.50	-1.3	2,702	-0.05%
2024/01/16	0.3	200.43	0	199.50	200.50	0.3	2,660	0.01%
2024/01/15	2.1	199.95	2	199.50	200.00	0.1	2,646	0.00%
2024/01/12	1	197.00	3	197.67	198.00	-2	2,662	-0.08%
2024/01/11	0	198.00	0	0.00	198.00	0	2,659	0.00%
2024/01/10	0	0.00	3.2	197.78	197.00	-3.2	2,693	-0.12%
2024/01/09	0.2	198.50	2.5	198.40	197.50	-2.3	2,702	-0.09%
2024/01/08	2	197.50	2.5	197.98	199.00	-0.5	2,727	-0.02%
2024/01/05	1	197.50	1	197.97	197.00	0	2,727	0.00%
2024/01/04	1.2	193.88	2	194.74	194.00	-0.9	2,729	-0.03%
2024/01/03	1.4	193.50	0	0.00	193.50	1.4	2,751	0.05%
2024/01/02	1.1	192.55	13.5	194.93	196.00	-12.4	2,739	-0.45%
2023/12/29	11	194.45	4.2	194.24	194.00	6.8	2,730	0.25%
2023/12/28	13.3	194.66	13	195.38	195.50	0.3	2,741	0.01%
2023/12/27	1.6	193.20	4.3	194.47	194.00	-2.7	2,734	-0.10%
2023/12/26	1	193.48	1.1	193.45	194.50	-0.1	2,719	0.00%
2023/12/25	1	191.98	5.5	192.27	193.00	-4.5	2,732	-0.16%
2023/12/22	1.1	190.00	2	190.00	191.00	-1	2,728	-0.04%
2023/12/21	16.1	186.19	12	187.17	189.00	4.1	2,689	0.15%
2023/12/20	1.1	191.87	2	190.26	191.00	-0.9	2,582	-0.04%
2023/12/19	5.2	189.90	0	0.00	190.00	5.2	2,510	0.21%
2023/12/18	3	187.84	5	189.00	189.50	-2	2,459	-0.08%
2023/12/15	2.1	186.53	0	0.00	185.00	2.1	2,399	0.09%
2023/12/14	2	187.25	0	0.00	187.00	2	2,357	0.09%
2023/12/13	3.3	185.69	0	0.00	187.00	3.3	2,359	0.14%
2023/12/12	1.1	184.56	2	185.75	185.00	-0.9	2,426	-0.04%
2023/12/11	0.1	185.22	0	0.00	185.00	0.1	2,425	0.00%
2023/12/08	3.7	185.07	7	184.79	184.50	-3.3	2,445	-0.13%
2023/12/07	14.5	185.27	7.8	184.09	183.50	6.7	2,462	0.27%
2023/12/06	3.1	193.38	5	194.50	192.50	-1.9	2,446	-0.08%
2023/12/05	3.1	193.33	4	194.63	193.50	-0.9	2,440	-0.04%
2023/12/04	2.1	196.99	2	195.50	195.00	0.1	2,454	0.00%
2023/12/01	2.5	195.78	2.5	195.80	195.50	0	2,469	0.00%
2023/11/30	4.5	197.22	2	199.50	194.50	2.5	2,436	0.10%
2023/11/29	0.1	197.00	8.3	196.52	196.50	-8.1	2,296	-0.35%
2023/11/28	1	196.01	3.2	196.12	194.50	-2.1	2,260	-0.10%
2023/11/27	0.1	198.50	1.1	198.89	196.00	-1	2,280	-0.04%
2023/11/24	6.9	201.68	7.2	200.33	197.50	-0.3	2,253	-0.01%
2023/11/22	2.3	196.26	3.3	196.67	196.00	-1	2,151	-0.05%
2023/11/21	2.2	196.31	2.2	195.73	196.00	0	2,123	0.00%
2023/11/20	4	194.25	3.6	193.63	194.00	0.5	2,080	0.02%
2023/11/17	0.1	190.61	4.1	191.14	191.50	-4	2,043	-0.20%
2023/11/16	0.5	187.50	5	188.70	189.50	-4.5	2,045	-0.22%
2023/11/15	0.3	187.00	0.1	187.00	186.50	0.2	2,035	0.01%
2023/11/14	1.1	185.00	0	0.00	185.00	1.1	2,027	0.05%
2023/11/13	1.1	187.46	0.1	186.88	187.50	1	2,036	0.05%
2023/11/10	3.3	186.00	5.4	186.80	187.50	-2.1	2,037	-0.10%
2023/11/06	0.1	184.50	15.1	184.50	184.00	-15.1	2,073	-0.73%
2023/11/03	0	182.50	0	0.00	183.50	0	2,091	0.00%
2023/11/02	0	0.00	0.3	184.00	183.50	-0.3	2,109	-0.01%
2023/11/01	3	181.50	0	182.50	181.00	3	2,108	0.14%
2023/10/31	3	181.50	0	0.00	181.50	3	2,112	0.14%
2023/10/30	0	0.00	2.3	183.56	183.50	-2.3	2,124	-0.11%
2023/10/27	0	0.00	2	183.25	182.50	-2	2,118	-0.09%
2023/10/26	0	180.50	0	181.00	181.50	0	2,129	0.00%
2023/10/25	5	181.50	0	0.00	182.00	5	2,136	0.23%
2023/10/24	1	182.50	0.3	182.00	181.50	0.7	2,153	0.03%
2023/10/23	5	182.00	0	0.00	181.50	5	2,149	0.23%
2023/10/20	0	0.00	1	184.00	182.50	-1	2,146	-0.05%
2023/10/19	0	0.00	4.1	185.49	185.00	-4.1	2,172	-0.19%
2023/10/17	0	0.00	2	183.25	183.50	-2	2,208	-0.09%
2023/10/16	0	182.00	0	0.00	181.00	0	2,243	0.00%
2023/10/13	0.3	185.00	1.1	185.05	185.50	-0.8	2,259	-0.04%
2023/10/11	0	182.50	2.3	182.72	182.00	-2.3	2,223	-0.10%
2023/10/06	2	182.75	7	183.14	182.50	-5	2,224	-0.22%
2023/10/04	1.1	181.97	1	183.00	182.50	0.1	2,225	0.00%
2023/10/03	0	0.00	0	183.50	183.50	0	2,216	0.00%
2023/10/02	0	0.00	2.1	183.48	183.50	-2.1	2,222	-0.09%
2023/09/28	1	182.50	0.1	182.00	182.50	0.9	2,248	0.04%
2023/09/27	1	182.50	2	182.50	181.50	-1	2,229	-0.04%
2023/09/26	2	183.25	1	182.50	183.50	1	2,237	0.04%
2023/09/25	2	181.50	2	182.75	182.50	0	2,241	0.00%
2023/09/22	0	180.00	0.1	180.00	180.50	-0.1	2,263	0.00%
2023/09/21	1.1	179.09	2.1	179.82	179.00	-1	2,299	-0.05%
2023/09/20	0	183.50	1	184.00	181.50	-1	2,313	-0.04%
2023/09/19	0	0.00	0.2	183.50	183.50	-0.2	2,321	-0.01%
2023/09/18	0	0.00	4.1	183.26	183.50	-4.1	2,347	-0.17%
2023/09/15	0.1	183.00	0	0.00	182.00	0.1	2,366	0.00%
2023/09/14	0	181.50	2.3	182.50	182.50	-2.3	2,321	-0.10%
2023/09/13	2	181.50	0.2	182.00	180.50	1.8	2,333	0.08%
2023/09/12	0	0.00	22	182.89	183.50	-22	2,392	-0.92%
2023/09/08	0	0.00	2.1	180.45	179.50	-2.1	2,355	-0.09%
2023/09/07	0	179.50	1.2	182.09	180.50	-1.2	2,359	-0.05%
2023/09/06	0.8	180.40	2.2	180.25	182.50	-1.4	2,310	-0.06%
2023/09/05	0.1	180.21	2	180.00	180.00	-2	2,274	-0.09%
2023/09/04	0.3	179.50	2	179.75	180.50	-1.8	2,269	-0.08%
2023/09/01	0	179.00	3.2	180.47	180.00	-3.2	2,262	-0.14%
2023/08/31	1.5	178.93	10.1	178.92	180.50	-8.6	2,244	-0.38%
2023/08/30	2	176.50	11.1	174.20	177.00	-9.1	2,125	-0.43%
2023/08/29	1.2	170.20	0	0.00	171.00	1.2	2,087	0.06%
2023/08/28	1.1	169.05	4.1	169.79	171.00	-3.1	2,076	-0.15%
2023/08/25	0.1	168.00	0	0.00	167.50	0.1	2,113	0.00%
2023/08/24	0.1	168.43	0	0.00	168.00	0.1	2,108	0.01%
2023/08/23	3.1	166.87	1	169.00	169.00	2.1	2,117	0.10%
2023/08/22	4.1	166.27	4	166.38	167.50	0.1	2,117	0.00%
2023/08/21	0	168.82	1	169.00	169.00	-1	2,096	-0.05%
2023/08/18	1.6	166.82	1	167.00	166.50	0.6	2,109	0.03%
2023/08/17	5.4	167.21	0	0.00	167.50	5.4	2,095	0.26%
2023/08/16	4.5	170.06	2	171.25	170.00	2.5	2,082	0.12%
2023/08/14	0.3	171.97	3	172.00	172.50	-2.7	2,073	-0.13%
2023/08/11	15.2	173.37	0	0.00	172.50	15.2	2,075	0.73%
2023/08/10	0.1	175.08	0	0.00	176.50	0.1	2,037	0.00%
2023/08/09	1.1	175.58	0	0.00	177.00	1.1	2,039	0.05%
2023/08/08	2	177.25	17	176.94	176.00	-15	2,019	-0.74%
2023/08/07	0	175.83	0.3	175.50	176.50	-0.2	2,006	-0.01%
2023/08/04	1.1	174.00	3	174.17	174.00	-1.9	2,013	-0.10%
2023/08/02	1	173.52	0	174.50	174.00	1	2,005	0.05%
2023/08/01	1	174.00	1	175.50	175.00	0	1,995	0.00%
2023/07/31	1.1	175.02	0	0.00	173.50	1.1	1,991	0.05%
2023/07/28	11.1	174.87	1	174.50	175.00	10.1	1,978	0.51%
2023/07/27	14.5	177.27	2	178.50	178.00	12.5	1,971	0.64%
2023/07/26	6	176.08	0	0.00	176.50	6	1,954	0.31%
2023/07/25	0.1	176.11	5	176.50	176.00	-4.9	1,956	-0.25%
2023/07/24	15	172.84	11	176.14	176.00	4	1,953	0.21%
2023/07/21	4.1	174.43	1	174.50	174.50	3.1	1,905	0.16%
2023/07/20	1	177.51	3	178.33	177.50	-2	1,857	-0.11%
2023/07/19	2.1	178.57	6	178.17	177.50	-3.9	1,813	-0.22%
2023/07/18	4	180.50	7.4	179.67	181.00	-3.4	1,760	-0.19%
2023/07/17	1.2	173.65	0	0.00	174.00	1.2	1,711	0.07%
2023/07/14	0	175.50	0	0.00	176.00	0	1,719	0.00%
2023/07/13	1	175.01	14.3	176.77	175.50	-13.3	1,731	-0.77%
2023/07/11	0.1	173.00	0	173.09	173.00	0.1	1,698	0.00%
2023/07/10	2	172.01	1	171.50	171.50	1	1,698	0.06%
2023/07/07	3.9	171.85	2	171.79	172.50	1.9	1,712	0.11%
2023/07/06	5.2	173.43	6	173.25	173.00	-0.8	1,706	-0.05%
2023/07/05	7.1	176.09	0	177.50	176.50	7.1	1,670	0.42%
2023/07/04	8.2	175.83	0	0.00	176.00	8.2	1,663	0.49%
2023/07/03	9.8	174.84	2	175.25	174.00	7.8	1,652	0.47%
2023/06/30	10.6	177.09	1	177.00	175.50	9.6	1,657	0.58%
2023/06/29	10.3	180.48	3	180.51	179.50	7.3	1,641	0.44%
2023/06/28	1.1	190.05	42	190.71	190.00	-40.9	1,581	-2.59%
2023/06/27	1.2	189.58	22	190.70	189.50	-20.8	1,538	-1.35%
2023/06/26	2.1	188.33	12	190.96	189.50	-10	1,513	-0.66%
2023/06/21	2.1	190.05	2	191.25	190.00	0.1	1,482	0.00%
2023/06/19	2	187.75	1	188.00	187.50	1	1,435	0.07%
2023/06/16	6.8	187.77	0	0.00	186.50	6.8	1,443	0.47%
2023/06/15	1.3	189.63	2	191.75	192.00	-0.7	1,366	-0.05%
2023/06/14	4.5	191.36	0	0.00	190.00	4.5	1,441	0.31%
2023/06/13	2	193.50	2.1	193.77	194.00	-0.1	1,482	0.00%
2023/06/12	0.1	191.50	0	0.00	191.50	0.1	1,510	0.01%
2023/06/09	1.2	191.87	12	191.42	190.50	-10.8	1,543	-0.70%
2023/06/02	0	0.00	0.1	189.00	189.50	-0.1	1,672	-0.01%
2023/06/01	0	187.00	0	0.00	186.50	0	1,677	0.00%
2023/05/31	0	186.75	0	0.00	185.50	0	1,695	0.00%
2023/05/30	0	189.38	1	190.00	188.50	-1	1,684	-0.06%
2023/05/29	1	189.00	0.1	188.00	189.00	0.9	1,715	0.05%
2023/05/26	0.1	187.00	0	0.00	185.00	0.1	1,834	0.01%
2023/05/24	2.2	185.00	1	186.00	185.00	1.2	1,845	0.07%
2023/05/23	0	188.12	2.1	188.00	188.00	-2	1,822	-0.11%
2023/05/22	1	189.99	0	0.00	190.00	1	1,815	0.06%
2023/05/18	0	0.00	0.1	187.50	188.50	-0.1	1,822	-0.01%
2023/05/17	1	187.00	0	0.00	186.50	1	1,822	0.05%
2023/05/16	0	187.00	0.1	187.50	186.00	-0.1	1,811	0.00%
2023/05/12	0	0.00	0	184.50	184.50	0	1,856	0.00%
2023/05/11	0	185.00	0	0.00	185.50	0	1,864	0.00%
2023/05/08	0	0.00	1	183.00	184.50	-1	1,955	-0.05%
2023/05/04	0.1	181.00	0	0.00	181.00	0.1	2,022	0.00%
2023/05/03	2	180.00	0	0.00	182.00	2	2,108	0.09%
2023/05/02	0	0.00	0.3	181.00	182.50	-0.3	2,117	-0.01%
2023/04/25	2	178.50	1.2	178.17	179.00	0.8	2,183	0.04%
2023/04/24	1	179.00	0	0.00	181.00	1	2,184	0.05%
2023/04/21	0	181.75	0	0.00	181.00	0	2,194	0.00%
2023/04/20	0.1	181.50	9.2	180.53	181.50	-9.1	2,220	-0.41%
2023/04/19	0	0.00	0.1	182.83	182.50	-0.1	2,232	0.00%
2023/04/18	0.2	182.92	0.1	183.50	183.00	0.1	2,215	0.00%
2023/04/17	1	184.00	0	0.00	184.50	1	2,201	0.05%
2023/04/13	0	0.00	3	184.50	184.50	-3	2,219	-0.14%
2023/04/12	1	184.50	2	184.00	184.00	-1	2,217	-0.04%
2023/04/11	1	185.50	1.3	185.58	185.50	-0.3	2,208	-0.01%
2023/04/10	1.1	186.00	0	0.00	186.00	1.1	2,217	0.05%
2023/04/07	0	185.00	0	0.00	185.00	0	2,220	0.00%
2023/04/06	0	0.00	1	186.50	186.50	-1	2,225	-0.04%
2023/03/31	0	0.00	2	190.24	190.00	-2	2,251	-0.09%
2023/03/30	0	0.00	152.2	188.96	189.50	-152.2	2,315	-6.57%	大賣/鉅額交易
2023/03/29	0	0.00	51	189.00	189.00	-51	2,419	-2.11%
2023/03/27	0	0.00	2	190.25	190.00	-2	2,654	-0.08%
2023/03/24	1	189.00	0	0.00	189.50	1	2,789	0.04%
2023/03/23	1	189.00	0	0.00	189.50	1	2,807	0.04%
2023/03/21	0	0.00	3	188.17	188.00	-3	2,887	-0.10%
2023/03/20	0	0.00	12	187.00	187.00	-12	2,883	-0.42%
2023/03/17	0	0.00	1	186.50	187.50	-1	2,901	-0.03%
2023/03/16	0	0.00	1.2	184.50	185.50	-1.2	2,854	-0.04%
2023/03/15	0	0.00	0.5	185.50	186.00	-0.5	2,877	-0.02%
2023/03/14	0	0.00	0.3	186.50	185.50	-0.3	2,898	-0.01%
2023/03/13	0	184.50	0	0.00	186.00	0	2,935	0.00%
2023/03/10	2	184.00	0	185.00	184.50	2	2,998	0.07%
2023/03/09	1	186.00	0	186.00	185.50	1	3,107	0.03%
2023/03/08	1	186.00	0.2	186.50	187.50	0.9	3,262	0.03%
2023/03/07	0	0.00	2	188.00	187.00	-2	3,333	-0.06%
2023/03/06	0.1	187.50	1	188.00	187.50	-0.9	3,383	-0.03%
2023/03/03	1	188.50	1.1	188.43	188.00	-0.1	3,436	0.00%
2023/03/02	1	187.00	1.1	188.88	189.00	-0.1	3,485	0.00%
2023/03/01	1	186.50	0	0.00	186.00	1	3,490	0.03%
2023/02/24	10.1	185.90	5	185.19	184.50	5	3,493	0.14%
2023/02/23	3	190.67	3.1	190.48	191.00	-0.1	3,420	0.00%
2023/02/22	10	189.00	0.2	188.83	189.00	9.9	3,443	0.29%
2023/02/21	1.5	188.50	0	188.50	189.00	1.5	3,445	0.04%
2023/02/20	0	0.00	2.3	189.03	190.00	-2.3	3,515	-0.06%
2023/02/17	2	188.75	1.1	188.93	189.00	0.9	3,579	0.02%
2023/02/16	0.2	189.93	5.2	189.96	189.00	-5	3,650	-0.14%
2023/02/15	0.2	187.75	0.1	187.94	188.00	0.1	3,700	0.00%
2023/02/14	3.3	188.18	4.4	188.48	188.50	-1.1	3,762	-0.03%
2023/02/13	3.1	187.48	0	187.50	187.50	3.1	3,809	0.08%
2023/02/10	0.3	186.58	12.1	187.91	188.00	-11.8	3,830	-0.31%
2023/02/09	1	185.50	3	185.33	186.00	-2	3,798	-0.05%
2023/02/08	1.1	184.50	0	184.00	185.00	1.1	3,800	0.03%
2023/02/06	1	187.00	2.1	186.48	186.50	-1.1	3,779	-0.03%
2023/02/03	1	185.50	6.1	185.74	185.50	-5.1	3,767	-0.14%
2023/02/02	1	185.00	2.1	185.00	185.00	-1.1	3,759	-0.03%
2023/02/01	1	185.44	91	185.18	185.50	-90	3,735	-2.41%
2023/01/31	0	178.00	1.7	177.52	178.00	-1.7	3,678	-0.05%
2023/01/30	0	0.00	4.1	178.36	178.00	-4.1	3,694	-0.11%
2023/01/17	2	175.50	1	175.00	175.00	1	3,687	0.03%
2023/01/16	0	175.50	0	176.50	175.50	0	3,744	0.00%
2023/01/13	0	0.00	6	175.92	176.00	-6	3,760	-0.16%
2023/01/12	4	173.75	0	0.00	173.50	4	3,794	0.11%
2023/01/11	2	176.75	4.3	176.09	176.00	-2.3	3,826	-0.06%
2023/01/10	0	176.00	8.1	176.00	177.50	-8.1	3,835	-0.21%
2023/01/09	0	0.00	6.2	174.68	175.50	-6.2	3,831	-0.16%
2023/01/06	0	171.50	1	172.50	171.50	-1	3,857	-0.03%
2023/01/05	0	0.00	1	172.00	171.50	-1	3,895	-0.03%
2023/01/04	1.1	171.47	2	171.50	171.50	-0.9	3,913	-0.02%
2023/01/03	0.1	169.61	2	170.00	170.50	-1.9	3,934	-0.05%
2022/12/30	2.1	169.01	1.1	169.00	169.00	1	3,931	0.03%
2022/12/29	0.1	169.29	0	0.00	169.00	0.1	3,959	0.00%
2022/12/28	0.4	169.35	3.3	169.18	169.00	-2.9	3,967	-0.07%
2022/12/27	0.2	169.89	0	0.00	169.00	0.2	3,975	0.00%
2022/12/26	0.1	169.50	0	0.00	169.50	0.1	3,994	0.00%
2022/12/23	7.3	168.75	6	169.83	169.00	1.3	4,024	0.03%
2022/12/22	1.2	168.53	2	170.00	172.00	-0.8	4,009	-0.02%
2022/12/21	16.3	165.74	0	0.00	167.00	16.3	3,936	0.41%
2022/12/20	1.2	168.08	8	169.38	168.50	-6.8	3,839	-0.18%
2022/12/19	14.2	169.08	5	171.20	169.00	9.2	3,767	0.24%
2022/12/16	3.2	172.35	0	0.00	172.00	3.2	3,645	0.09%
2022/12/15	0.1	174.74	0	0.00	174.00	0.1	3,555	0.00%
2022/12/14	1	174.02	1.5	174.67	175.50	-0.5	3,570	-0.01%
2022/12/13	1.1	173.64	4	174.13	173.00	-2.9	3,528	-0.08%
2022/12/12	2.1	173.95	0	0.00	174.50	2.1	3,487	0.06%
2022/12/09	4	173.13	1	173.00	173.50	3	3,517	0.09%
2022/12/08	6	174.42	1	175.00	174.00	5	3,509	0.14%
2022/12/07	0	0.00	1	177.50	176.50	-1	3,479	-0.03%
2022/12/06	0.7	176.74	2	175.75	175.00	-1.3	3,411	-0.04%
2022/12/05	13.1	175.93	0	0.00	176.00	13.1	3,351	0.39%
2022/12/02	3.1	175.85	3	176.00	176.50	0.1	3,300	0.00%
2022/12/01	29	179.10	0	0.00	177.00	29	3,222	0.90%
2022/11/30	0	0.00	8	184.81	183.00	-8	3,134	-0.26%
2022/11/29	0	179.00	2	181.00	181.00	-2	3,057	-0.06%
2022/11/28	1.1	176.58	0	179.00	180.00	1.1	3,058	0.04%
2022/11/25	5	179.00	5	177.50	180.00	0	3,059	0.00%
2022/11/24	1	177.01	0	180.50	180.50	1	3,127	0.03%
2022/11/23	2	178.51	11.3	179.47	180.00	-9.3	3,153	-0.29%
2022/11/22	16.1	178.19	3.1	177.05	179.50	13	3,159	0.41%
2022/11/21	1.3	180.39	3	179.50	182.00	-1.7	3,135	-0.05%
2022/11/18	4.1	185.59	2.1	183.97	184.00	2	3,098	0.06%
2022/11/17	0	187.25	13	187.50	187.50	-13	3,099	-0.42%
2022/11/16	1	184.51	0.2	186.00	186.00	0.8	3,106	0.03%
2022/11/15	0.1	185.91	6	187.16	187.50	-5.9	3,069	-0.19%
2022/11/14	0.2	182.97	4.2	184.46	184.50	-4	3,031	-0.13%
2022/11/11	3	179.34	2.1	179.02	180.00	0.9	2,974	0.03%
2022/11/10	5.1	176.65	4.3	179.00	180.00	0.8	2,956	0.03%
2022/11/09	0	0.00	1.4	175.81	176.50	-1.4	2,927	-0.05%
2022/11/08	0	0.00	1	174.00	174.50	-1	2,891	-0.03%
2022/11/07	0.1	172.50	0	0.00	173.50	0.1	2,893	0.00%
2022/11/04	0.1	171.00	0	0.00	171.00	0.1	2,902	0.00%
2022/11/03	0.2	171.58	1	172.50	172.50	-0.8	2,946	-0.03%
2022/11/02	0	0.00	1.3	171.77	172.00	-1.3	3,003	-0.04%
2022/11/01	0	169.50	0.2	171.00	171.00	-0.2	2,992	-0.01%
2022/10/27	0	166.50	1	166.00	167.50	-1	2,949	-0.03%
2022/10/26	0.1	161.50	2	162.25	164.50	-1.9	2,938	-0.06%
2022/10/25	2.2	161.10	2	162.50	162.50	0.2	2,907	0.01%
2022/10/24	6.1	166.16	1	164.00	164.50	5.1	2,886	0.18%
2022/10/21	1	169.50	0	0.00	169.00	1	2,835	0.04%
2022/10/20	0	0.00	1	171.49	172.00	-1	2,857	-0.04%
2022/10/19	1	171.50	5	172.10	170.50	-4	2,819	-0.14%
2022/10/18	0	0.00	0.1	171.50	171.00	-0.1	2,778	0.00%
2022/10/17	7	168.08	5	170.40	170.50	2	2,786	0.07%
2022/10/14	1	172.00	2	172.25	172.00	-1	2,793	-0.04%
2022/10/13	0.1	169.00	4.1	169.49	168.50	-4.1	2,804	-0.14%
2022/10/12	4	169.00	0	0.00	168.00	4	2,807	0.14%
2022/10/11	1	169.00	0	0.00	169.50	1	2,813	0.04%
2022/10/07	1	172.50	1	173.50	172.50	0	2,799	0.00%
2022/10/06	0	0.00	3	172.67	174.00	-3	2,834	-0.11%
2022/10/05	4	170.88	2	170.00	170.00	2	2,843	0.07%
2022/10/04	0	170.62	1	172.00	172.00	-1	2,836	-0.03%
2022/10/03	1.1	169.64	0.2	169.93	169.00	0.9	2,816	0.03%
2022/09/30	0	171.50	0	0.00	172.50	0	2,805	0.00%
2022/09/29	0	0.00	3	171.00	171.00	-3	2,792	-0.11%
2022/09/28	3	169.83	3	170.66	170.00	0	2,788	0.00%
2022/09/27	0	0.00	1	170.50	171.00	-1	2,798	-0.04%
2022/09/26	2.1	169.94	3.3	168.70	170.00	-1.2	2,790	-0.04%
2022/09/23	4.1	170.51	7	171.21	171.50	-2.9	2,776	-0.10%
2022/09/22	6.2	168.89	5	170.10	171.00	1.2	2,779	0.04%
2022/09/21	1.1	171.05	1	172.50	172.00	0.1	2,742	0.00%
2022/09/20	1	173.50	3	175.33	176.00	-2	2,704	-0.07%
2022/09/19	1.1	173.42	1	172.01	173.50	0	2,720	0.00%
2022/09/16	0.2	172.50	2.1	172.07	172.50	-2	2,737	-0.07%
2022/09/15	0.1	172.00	4	172.50	173.00	-4	2,711	-0.15%
2022/09/14	1	171.00	5	171.40	171.00	-4	2,709	-0.15%
2022/09/13	0	0.00	2	172.00	171.50	-2	2,736	-0.07%
2022/09/12	0	0.00	0.3	171.05	171.50	-0.3	2,741	-0.01%
2022/09/08	0	167.00	1.1	168.90	169.00	-1.1	2,759	-0.04%
2022/09/07	0.2	165.53	0.1	167.00	166.00	0.2	2,761	0.01%
2022/09/06	2.8	165.80	17.7	165.55	164.50	-14.9	2,749	-0.54%
2022/09/05	2.5	171.29	3.3	170.65	169.50	-0.8	2,714	-0.03%
2022/09/02	5.5	181.68	5.1	182.57	181.00	0.4	2,647	0.01%
2022/09/01	6.4	183.38	3.1	184.46	183.50	3.4	2,602	0.13%
2022/08/31	0.2	181.83	7.2	181.02	185.50	-7	2,556	-0.27%
2022/08/30	7.3	183.08	7.2	184.18	183.00	0.1	2,481	0.00%
2022/08/29	1.8	179.81	2	179.25	181.00	-0.2	2,450	-0.01%
2022/08/26	2	182.00	8	182.50	183.00	-6	2,481	-0.24%
2022/08/25	5.1	181.20	1	182.90	180.50	4.1	2,548	0.16%
2022/08/24	5	180.70	4.1	180.75	180.50	0.9	2,645	0.03%
2022/08/23	1	178.50	4	178.38	178.50	-3	2,767	-0.11%
2022/08/22	0.3	178.69	3	178.67	178.00	-2.8	2,860	-0.10%
2022/08/19	3	178.83	11.5	178.41	178.00	-8.5	2,917	-0.29%
2022/08/18	6	178.00	7	176.00	178.00	-1	2,968	-0.03%
2022/08/17	8.6	176.36	3.1	176.17	176.50	5.6	3,071	0.18%
2022/08/16	5.1	176.80	5.2	178.13	177.50	-0.1	3,111	0.00%
2022/08/15	3.5	173.68	2.5	175.10	175.00	1	3,122	0.03%
2022/08/12	5	174.41	4	175.61	176.00	1	3,157	0.03%
2022/08/11	5	176.60	2	176.99	176.00	3	3,165	0.09%
2022/08/10	11.5	177.78	10.2	175.75	175.50	1.3	3,162	0.04%
2022/08/09	3.3	177.05	22.7	175.33	179.50	-19.4	3,129	-0.62%
2022/08/08	3	170.50	2	169.50	171.00	1	3,089	0.03%
2022/08/05	9	170.06	12.2	170.37	170.50	-3.2	3,103	-0.10%
2022/08/04	3	169.33	1.5	168.17	169.50	1.5	3,118	0.05%
2022/08/03	2	168.50	3	168.17	169.00	-1	3,186	-0.03%
2022/08/02	2	166.76	0.1	168.00	168.00	2	3,235	0.06%
2022/08/01	1	170.00	0	0.00	170.50	1	3,239	0.03%
2022/07/29	1.3	169.39	5	169.20	170.50	-3.7	3,258	-0.11%
2022/07/28	3.6	171.69	3.3	170.95	170.50	0.3	3,273	0.01%
2022/07/27	9	170.28	16.1	170.81	172.00	-7.1	3,269	-0.22%
2022/07/26	5.1	165.69	1	166.50	166.00	4.1	3,234	0.13%
2022/07/25	2.1	167.76	0.3	167.50	168.00	1.8	3,226	0.06%
2022/07/22	1	168.00	4	168.13	168.00	-3	3,242	-0.09%
2022/07/21	0	166.06	3	168.83	169.00	-3	3,244	-0.09%
2022/07/20	5	167.40	5	168.20	166.00	0	3,220	0.00%
2022/07/19	4.4	167.58	3	168.83	167.00	1.4	3,184	0.04%
2022/07/18	4.1	167.16	5	168.90	170.00	-0.9	3,168	-0.03%
2022/07/15	3.9	168.44	6.1	168.00	168.00	-2.2	3,149	-0.07%
2022/07/14	5	167.15	8	167.56	168.50	-3	3,143	-0.10%
2022/07/13	11.6	163.51	15.3	164.85	163.50	-3.7	3,127	-0.12%
2022/07/12	2.5	160.84	4.4	160.52	161.00	-1.9	3,097	-0.06%
2022/07/11	1	160.79	0	161.00	161.00	1	3,092	0.03%
2022/07/08	4	160.50	0.1	161.00	160.50	4	3,101	0.13%
2022/07/07	3.4	157.62	11.3	158.93	159.00	-7.9	3,110	-0.25%
2022/07/06	7	157.57	7	158.93	157.50	0	3,120	0.00%
2022/07/05	11.2	162.63	22.3	162.38	160.00	-11.2	3,173	-0.35%
2022/07/04	5	163.50	4	163.75	163.00	1	3,168	0.03%
2022/07/01	1.2	163.34	8	165.56	162.00	-6.8	3,209	-0.21%
2022/06/30	1	164.00	5	165.50	165.50	-4	3,208	-0.12%
2022/06/29	14	165.93	11	167.23	167.50	3	3,202	0.09%
2022/06/28	15	167.70	2	167.75	168.00	13	3,202	0.41%
2022/06/27	8	169.81	20.4	169.71	169.00	-12.4	3,232	-0.38%
2022/06/24	10.6	165.26	10.1	167.54	166.00	0.6	3,198	0.02%
2022/06/23	6.5	164.85	10.2	165.42	165.50	-3.7	3,188	-0.12%
2022/06/22	5	162.50	1	164.00	163.50	4	3,152	0.13%
2022/06/21	7.1	161.33	14	164.32	164.50	-6.9	3,149	-0.22%
2022/06/20	7	163.43	2.7	163.73	162.50	4.4	3,118	0.14%
2022/06/17	11.2	162.69	12.4	164.49	165.00	-1.2	3,111	-0.04%
2022/06/16	0.3	166.09	0	0.00	164.50	0.3	3,101	0.01%
2022/06/15	12	167.75	12	169.21	166.50	0	3,150	0.00%
2022/06/14	0	0.00	4	168.00	168.00	-4	3,174	-0.13%
2022/06/13	31.1	166.76	31	165.94	167.00	0.1	3,176	0.00%
2022/06/10	24.6	169.14	7.7	170.24	168.00	16.9	3,151	0.54%
2022/06/09	13	172.73	11	173.68	173.00	2	3,123	0.06%
2022/06/08	21.1	173.61	16	173.66	173.00	5	3,117	0.16%
2022/06/07	11	172.27	5.1	173.48	173.50	5.9	3,066	0.19%
2022/06/06	7.1	173.00	13.2	173.38	173.50	-6.1	3,026	-0.20%
2022/06/02	6.1	171.74	2	171.25	171.00	4.1	2,972	0.14%
2022/06/01	12.4	170.32	49.1	169.57	170.50	-36.8	2,930	-1.25%
2022/05/31	24	165.40	2.2	167.23	164.00	21.8	2,820	0.77%
2022/05/30	0	166.50	1.9	166.95	166.00	-1.8	2,686	-0.07%
2022/05/27	0.1	165.00	14	165.43	165.00	-13.9	2,613	-0.53%
2022/05/26	15	163.20	9.3	163.48	163.50	5.7	2,579	0.22%
2022/05/25	8.3	163.98	12	164.92	161.50	-3.7	2,684	-0.14%
2022/05/24	7	163.07	22.1	163.61	162.50	-15.1	2,612	-0.58%
2022/05/23	0	161.00	2	161.25	160.50	-2	2,535	-0.08%
2022/05/20	3	160.00	59.6	160.79	159.50	-56.6	2,517	-2.25%
2022/05/19	0.5	156.54	5	157.90	159.00	-4.5	2,463	-0.18%
2022/05/18	3	156.48	3.1	156.45	157.00	-0.1	2,434	0.00%
2022/05/17	2.9	156.00	0.2	155.75	155.50	2.7	2,419	0.11%
2022/05/16	0.1	154.56	15.6	154.39	156.00	-15.5	2,413	-0.64%
2022/05/13	0.2	150.00	1	150.50	150.50	-0.8	2,374	-0.03%
2022/05/12	0.5	149.17	1	149.00	148.50	-0.6	2,377	-0.02%
2022/05/11	12.1	148.09	3	147.51	148.50	9.1	2,362	0.38%
2022/05/10	2	155.19	9.1	152.91	155.50	-7.1	2,294	-0.31%
2022/05/09	4.1	150.26	1.1	150.47	150.00	3.1	2,240	0.14%
2022/05/06	6	148.92	1	150.50	151.00	5	2,248	0.22%
2022/05/05	0.2	150.00	28.6	150.44	151.00	-28.4	2,255	-1.26%
2022/05/04	0	0.00	11	148.00	148.00	-11	2,238	-0.49%
2022/05/03	0	0.00	1	146.50	146.50	-1	2,257	-0.04%
2022/04/29	0	0.00	0.8	144.50	145.00	-0.8	2,273	-0.04%
2022/04/28	1	143.00	0	0.00	143.50	1	2,304	0.04%
2022/04/27	3	142.84	0	0.00	142.00	3	2,306	0.13%
2022/04/26	0	0.00	6	145.00	144.50	-6	2,311	-0.26%
2022/04/25	5	145.00	0	0.00	145.50	5	2,331	0.21%
2022/04/22	0	0.00	1	147.00	147.50	-1	2,328	-0.04%
2022/04/20	0	0.00	2	147.50	148.00	-2	2,332	-0.09%
2022/04/19	0	146.50	1	147.00	146.50	-1	2,335	-0.04%
2022/04/15	1	146.00	3	146.50	146.50	-2	2,369	-0.08%
2022/04/14	0	145.97	0	146.00	146.00	0	2,389	0.00%
2022/04/13	1	143.51	0	0.00	146.50	1	2,405	0.04%
2022/04/12	7.4	143.53	1	143.50	143.50	6.4	2,480	0.26%
2022/04/11	40	145.39	0	0.00	144.50	40	2,475	1.62%
2022/04/07	8	146.50	8	146.38	146.00	0	2,408	0.00%
2022/04/06	5	144.50	0	0.00	146.00	5	2,360	0.21%
2022/04/01	5	144.00	3	145.00	146.00	2	2,382	0.08%
2022/03/31	5	145.50	0	0.00	144.50	5	2,379	0.21%
2022/03/30	16	144.00	1	144.00	144.50	15	2,369	0.63%
2022/03/29	0.1	146.00	0	0.00	145.50	0.1	2,341	0.00%
2022/03/28	1	146.00	0	0.00	146.00	1	2,349	0.04%
2022/03/25	0	0.00	3	147.67	147.50	-3	2,392	-0.13%
2022/03/24	0.1	148.00	3	148.00	148.00	-2.9	2,442	-0.12%
2022/03/23	0.1	148.00	0	0.00	147.50	0.1	2,468	0.00%
2022/03/22	0.1	148.00	0	0.00	147.50	0.1	2,484	0.00%
2022/03/21	5.1	148.00	0	0.00	147.50	5.1	2,496	0.20%
2022/03/18	1.1	146.57	6	147.83	151.00	-5	2,492	-0.20%
2022/03/17	1	147.00	0	146.50	147.00	1	2,440	0.04%
2022/03/16	0.1	143.50	1.2	144.00	144.00	-1.1	2,416	-0.05%
2022/03/15	0	143.50	0	0.00	143.50	0	2,440	0.00%
2022/03/14	0	0.00	2	144.26	144.50	-2	2,438	-0.08%
2022/03/11	0	0.00	0.2	146.00	146.00	-0.2	2,441	-0.01%
2022/03/10	0	146.50	1	146.98	146.00	-1	2,442	-0.04%
2022/03/09	2.1	144.27	2.2	144.67	144.00	-0.2	2,458	-0.01%
2022/03/08	0.2	142.00	0	0.00	142.00	0.2	2,471	0.01%
2022/03/07	2.2	142.79	12	142.75	142.50	-9.8	2,504	-0.39%
2022/03/04	2.2	147.52	8	147.38	147.00	-5.8	2,571	-0.23%
2022/03/03	2.1	149.98	2	149.51	149.00	0.1	2,648	0.00%
2022/03/02	6	149.00	10	148.60	150.00	-4	2,697	-0.15%
2022/03/01	2.1	145.04	5.1	145.63	146.00	-3	2,672	-0.11%
2022/02/25	46.7	144.78	5.2	145.90	143.00	41.6	2,647	1.57%
2022/02/24	2.5	149.35	10.1	149.01	149.00	-7.6	2,525	-0.30%
2022/02/23	4.1	150.88	3	151.17	151.00	1.1	2,503	0.04%
2022/02/22	3.1	151.00	2	151.00	152.00	1.1	2,498	0.04%
2022/02/21	0	0.00	2	154.00	153.50	-2	2,475	-0.08%
2022/02/18	9	153.33	1	154.00	154.00	8	2,508	0.32%
2022/02/17	2.1	153.76	0	0.00	154.00	2.1	2,534	0.08%
2022/02/16	1.2	153.93	1	154.00	153.50	0.2	2,551	0.01%
2022/02/15	2.1	153.29	0	0.00	152.00	2.1	2,546	0.08%
2022/02/14	1	153.51	1.1	153.59	153.50	-0.1	2,533	0.00%
2022/02/11	1	156.50	1	156.50	156.00	0	2,547	0.00%
2022/02/10	3.1	157.68	2	158.25	157.00	1.1	2,574	0.04%
2022/02/09	3	156.83	5	157.40	157.50	-2	2,584	-0.08%
2022/02/08	2.2	156.53	1	157.00	156.50	1.2	2,599	0.04%
2022/02/07	2	153.76	1	155.00	155.50	1	2,567	0.04%
2022/01/26	0.1	155.50	1.1	154.57	154.50	-1	2,542	-0.04%
2022/01/25	2	155.76	3	155.17	155.50	-1	2,534	-0.04%
2022/01/24	1.2	157.70	4	157.63	157.50	-2.8	2,510	-0.11%
2022/01/21	3	159.01	1	158.00	158.50	2	2,552	0.08%
2022/01/20	1	162.00	7	162.21	161.50	-6	2,539	-0.24%
2022/01/19	4	161.50	1	160.50	161.50	3	2,535	0.12%
2022/01/18	1	160.00	1	161.00	161.00	0	2,511	0.00%
2022/01/17	0	0.00	8	159.50	159.50	-8	2,495	-0.32%
2022/01/14	2	158.25	1	158.00	158.00	1	2,494	0.04%
2022/01/13	0	0.00	2	160.00	160.50	-2	2,508	-0.08%
2022/01/12	0	158.50	1	159.00	159.50	-1	2,520	-0.04%
2022/01/11	1.2	158.06	0.6	158.50	158.00	0.6	2,532	0.02%
2022/01/10	0	0.00	4	160.00	160.50	-4	2,507	-0.16%
2022/01/07	0.1	162.00	1.6	162.26	162.00	-1.5	2,537	-0.06%
2022/01/06	3	161.83	7.2	161.64	162.50	-4.2	2,527	-0.16%
2022/01/05	23.5	163.19	21.2	162.19	161.00	2.3	2,521	0.09%
2022/01/04	1.3	158.56	4	158.50	158.50	-2.7	2,447	-0.11%
2022/01/03	0.2	157.63	3	157.50	157.50	-2.8	2,452	-0.11%
2021/12/30	1.3	157.54	11.4	156.54	156.50	-10.2	2,464	-0.41%
2021/12/29	3	157.33	2	157.25	157.00	1	2,497	0.04%
2021/12/28	13	157.54	10.2	157.63	157.50	2.8	2,506	0.11%
2021/12/27	5	155.50	0	156.00	155.50	5	2,480	0.20%
2021/12/24	0.1	155.55	1	155.50	156.00	-0.9	2,496	-0.04%
2021/12/23	1	155.50	0	0.00	155.00	1	2,524	0.04%
2021/12/22	0	0.00	1	155.50	156.00	-1	2,536	-0.04%
2021/12/21	4	156.51	11.1	155.37	157.00	-7.1	2,550	-0.28%
2021/12/20	5	153.40	0	0.00	153.00	5	2,519	0.20%
2021/12/17	3	154.17	1	154.50	154.00	2	2,507	0.08%
2021/12/16	2	154.75	2	155.25	154.00	0	2,541	0.00%
2021/12/15	2	154.25	0	0.00	153.50	2	2,549	0.08%
2021/12/14	3	153.67	6.1	154.41	155.00	-3.1	2,657	-0.12%
2021/12/13	1	156.00	0	0.00	155.00	1	2,651	0.04%
2021/12/10	0	0.00	0.2	156.93	156.00	-0.2	2,674	-0.01%
2021/12/09	14.2	156.50	5	156.50	157.00	9.2	2,675	0.34%
2021/12/08	1	153.00	2	153.00	152.50	-1	2,661	-0.04%
2021/12/07	0	0.00	2	153.00	153.50	-2	2,670	-0.07%
2021/12/06	7.4	150.23	15	151.03	152.00	-7.6	2,681	-0.28%
2021/12/03	9	149.06	3	150.00	149.50	6	2,719	0.22%
2021/12/02	22	149.66	1	150.00	149.00	21	2,732	0.77%
2021/12/01	6.1	151.51	6	152.25	151.50	0.1	2,709	0.00%
2021/11/30	26.1	150.65	22	149.09	155.00	4.1	2,671	0.16%
2021/11/29	33	149.29	28.5	149.28	149.00	4.5	2,584	0.17%
2021/11/26	22	153.48	21.7	151.96	151.50	0.4	2,529	0.01%
2021/11/25	2.1	156.24	2	155.75	155.00	0.1	2,590	0.00%
2021/11/24	6.1	155.60	3.2	155.41	155.50	2.9	2,675	0.11%
2021/11/23	17.1	156.83	0	0.00	156.00	17.1	2,717	0.63%
2021/11/22	14.1	160.68	1	161.00	160.00	13.1	2,722	0.48%
2021/11/19	6	161.50	15.5	161.82	161.00	-9.5	2,729	-0.35%
2021/11/18	1	162.00	0	0.00	162.50	1	2,751	0.04%
2021/11/17	6	162.75	0	0.00	162.00	6	2,763	0.22%
2021/11/16	5	163.80	18.1	164.59	164.00	-13.1	2,759	-0.47%
2021/11/15	13.1	163.31	7.3	163.71	164.00	5.9	2,739	0.21%
2021/11/12	1	162.50	1	163.50	163.00	0	2,759	0.00%
2021/11/11	2	162.50	3	162.50	162.50	-1	2,770	-0.04%
2021/11/10	6.2	162.97	4	163.25	163.00	2.2	2,782	0.08%
2021/11/09	5	164.50	8.1	164.86	165.00	-3.1	2,770	-0.11%
2021/11/08	1.1	162.55	2	163.50	163.00	-0.9	2,772	-0.03%
2021/11/05	4	161.38	1	162.00	162.00	3	2,797	0.11%
2021/11/04	0	163.00	4.1	162.02	162.00	-4.1	2,880	-0.14%
2021/11/03	0	163.00	2	162.50	163.00	-2	2,957	-0.07%
2021/11/02	2	163.50	1	162.50	162.50	1	2,960	0.03%
2021/11/01	1	162.00	13	162.77	163.00	-12	2,971	-0.40%
2021/10/29	28	161.71	1	161.50	161.00	27	2,978	0.91%
2021/10/28	0	0.00	3	164.17	163.50	-3	2,919	-0.10%
2021/10/27	9	164.50	0	0.00	164.00	9	2,908	0.31%
2021/10/26	1.1	165.50	15	165.20	166.00	-13.9	2,924	-0.48%
2021/10/25	5.1	165.70	2	165.50	164.50	3.1	2,935	0.11%
2021/10/22	0	0.00	0.1	164.75	164.50	-0.1	2,962	0.00%
2021/10/21	1.3	164.34	4	164.88	164.50	-2.7	2,958	-0.09%
2021/10/20	2	163.00	2	163.00	163.00	0	2,939	0.00%
2021/10/19	0	0.00	5	162.10	162.50	-5	2,935	-0.17%
2021/10/18	7	161.29	4	163.00	161.00	3	2,926	0.10%
2021/10/15	4	160.88	3.1	162.13	160.50	0.9	2,960	0.03%
2021/10/14	1	161.50	1	163.00	161.50	0	2,950	0.00%
2021/10/13	2	162.00	2	162.00	161.00	0	2,979	0.00%
2021/10/12	2	162.00	2.1	163.24	162.50	-0.1	3,067	0.00%
2021/10/08	2	164.50	1	163.00	164.00	1	3,078	0.03%
2021/10/07	0	163.00	0	0.00	163.00	0	3,081	0.00%
2021/10/06	1	163.00	1.2	162.76	160.50	-0.2	3,084	-0.01%
2021/10/05	11.1	163.95	11	163.55	164.00	0.1	3,076	0.00%
2021/10/04	0.2	164.00	9	163.67	163.50	-8.8	3,082	-0.29%
2021/10/01	1.1	164.06	0.1	164.50	163.00	1	3,081	0.03%
2021/09/30	2.4	167.50	6	167.58	167.50	-3.6	3,066	-0.12%
2021/09/29	2	166.00	4.8	166.33	166.00	-2.8	3,035	-0.09%
2021/09/28	3	169.33	11.1	169.55	169.00	-8.1	3,024	-0.27%
2021/09/27	0	169.50	3	169.33	169.50	-3	3,022	-0.10%
2021/09/24	9.3	169.64	4.2	169.98	168.00	5.1	3,010	0.17%
2021/09/23	5.2	167.98	21.1	168.31	170.00	-15.9	2,998	-0.53%
2021/09/22	5.1	163.42	3.2	163.51	163.00	1.9	2,958	0.06%
2021/09/17	28.1	164.82	27.1	165.37	166.00	1	2,938	0.03%
2021/09/16	1.2	154.83	1.1	156.00	156.00	0.1	2,830	0.00%
2021/09/15	3.2	156.85	0	156.50	155.00	3.2	2,846	0.11%
2021/09/14	3	158.67	3.1	159.35	158.50	-0.1	2,835	0.00%
2021/09/13	3	158.67	2	160.00	159.00	1	2,826	0.04%
2021/09/10	5.2	159.25	11.1	158.60	160.50	-5.9	2,814	-0.21%
2021/09/09	5.1	155.41	2.1	155.57	156.00	3	2,909	0.10%
2021/09/08	52.4	156.25	5	155.20	154.50	47.4	2,906	1.63%
2021/09/07	19.3	159.38	5	159.80	159.00	14.3	2,893	0.49%
2021/09/06	7.2	162.99	6.2	163.90	162.00	1	2,867	0.04%
2021/09/03	7	164.43	3	164.00	164.00	4	2,891	0.14%
2021/09/02	6.1	165.44	3	165.33	164.50	3.1	2,902	0.11%
2021/09/01	5	166.90	6.1	166.77	166.50	-1.1	2,899	-0.04%
2021/08/31	50.7	166.27	6	165.83	167.00	44.7	2,875	1.56%
2021/08/30	2.2	178.38	56	178.78	179.00	-53.8	2,765	-1.94%
2021/08/27	4	177.50	9	177.72	177.50	-5	2,672	-0.19%
2021/08/26	8	175.75	4	176.63	176.00	4	2,611	0.15%
2021/08/25	1.3	176.82	5	177.40	177.50	-3.7	2,562	-0.14%
2021/08/24	2	176.50	11	176.55	176.50	-9	2,549	-0.35%
2021/08/23	12.2	174.60	0	0.00	174.50	12.2	2,521	0.48%
2021/08/20	6	174.92	0	0.00	173.50	6	2,536	0.24%
2021/08/19	4.1	175.88	4	177.50	175.50	0.1	2,611	0.00%
2021/08/18	11.2	177.20	2	177.75	178.00	9.2	2,606	0.35%
2021/08/17	2	178.25	6	179.08	179.50	-4	2,603	-0.15%
2021/08/16	2	177.00	8	177.50	178.00	-6	2,589	-0.23%
2021/08/13	2.3	178.34	2.2	179.41	179.50	0.1	2,666	0.00%
2021/08/12	2	179.75	5.2	180.51	181.50	-3.2	2,688	-0.12%
2021/08/11	1.3	176.89	3	176.17	177.50	-1.7	2,692	-0.06%
2021/08/10	36.3	174.44	6	174.83	173.50	30.3	2,720	1.11%
2021/08/09	22.2	180.10	5.3	179.75	179.00	16.9	2,714	0.62%
2021/08/06	4	186.01	0	0.00	186.00	4	2,674	0.15%
2021/08/05	2	186.75	2	187.75	187.50	0	2,766	0.00%
2021/08/04	2.1	188.02	1	188.00	188.00	1.1	2,880	0.04%
2021/08/03	2	187.00	0	0.00	188.00	2	2,923	0.07%
2021/08/02	0	0.00	3.3	187.19	188.00	-3.3	2,940	-0.11%
2021/07/30	3.1	185.34	1	185.00	185.00	2.1	2,968	0.07%
2021/07/29	3	187.01	5.1	186.91	186.50	-2.1	3,018	-0.07%
2021/07/28	3	186.18	2.6	188.26	188.00	0.5	3,042	0.02%
2021/07/27	3	189.00	0	0.00	189.00	3	3,077	0.10%
2021/07/26	0	0.00	2	187.00	187.00	-2	3,138	-0.06%
2021/07/23	3	187.67	0	187.50	187.00	3	3,180	0.09%
2021/07/22	1.2	189.48	4.2	188.64	189.00	-3	3,204	-0.09%
2021/07/21	9	188.39	8	187.44	186.00	1	3,234	0.03%
2021/07/20	13.1	190.00	9	189.83	190.00	4.1	3,227	0.13%
2021/07/19	18.5	189.73	0	188.00	190.00	18.5	3,246	0.57%
2021/07/16	10.1	186.80	11.1	189.72	189.00	-1	3,298	-0.03%
2021/07/15	3	183.00	8.3	183.64	184.00	-5.3	3,326	-0.16%
2021/07/14	1	181.00	2	181.50	181.50	-1	3,319	-0.03%
2021/07/13	1.1	181.11	6	181.67	182.00	-4.9	3,316	-0.15%
2021/07/12	25.1	180.02	1.1	180.09	180.00	24	3,371	0.71%
2021/07/09	7	180.94	1	181.50	181.50	6	3,363	0.18%
2021/07/08	1	183.50	1	184.00	183.00	0	3,379	0.00%
2021/07/07	5.1	182.90	3	183.33	183.50	2.1	3,406	0.06%
2021/07/06	1	183.00	2.1	182.77	183.00	-1.1	3,449	-0.03%
2021/07/05	1	182.50	1	182.50	182.50	0	3,468	0.00%
2021/07/02	3	180.83	7	182.00	181.00	-4	3,479	-0.11%
2021/07/01	2	181.51	17.3	181.04	181.00	-15.3	3,490	-0.44%
2021/06/30	7	181.36	4	181.63	182.00	3	3,517	0.09%
2021/06/29	5.1	181.23	3	181.33	181.00	2.1	3,523	0.06%
2021/06/28	10	182.00	0.2	183.00	183.00	9.8	3,536	0.28%
2021/06/25	4	182.63	7.1	183.22	183.00	-3.1	3,600	-0.09%
2021/06/24	9.7	182.60	12.2	183.54	181.50	-2.4	3,658	-0.07%
2021/06/23	20	179.85	33.3	180.60	182.50	-13.3	3,651	-0.36%
2021/06/22	9	178.67	6.3	178.58	178.50	2.7	3,677	0.07%
2021/06/21	8.2	177.85	2	179.00	178.00	6.2	3,685	0.17%
2021/06/18	35	179.67	4	180.88	178.50	31	3,687	0.84%
2021/06/17	6	180.00	5	180.01	182.00	1	3,598	0.03%
2021/06/16	4	181.00	2	181.50	181.50	2	3,611	0.06%
2021/06/15	10.3	179.54	0	0.00	179.00	10.3	3,594	0.29%
2021/06/11	11.2	178.18	1	179.00	179.50	10.2	3,606	0.28%
2021/06/09	4	178.13	1	177.50	178.00	3	3,606	0.08%
2021/06/08	11.1	179.73	1	179.54	179.00	10	3,653	0.27%
2021/06/07	10	179.50	2	179.78	180.50	8	3,739	0.21%
2021/06/04	1.2	181.75	0.2	182.67	182.00	1	3,721	0.03%
2021/06/03	2	183.25	1	184.50	183.00	1	3,732	0.03%
2021/06/02	1.2	183.10	2	183.50	183.00	-0.8	3,743	-0.02%
2021/06/01	2	185.00	1.3	185.50	185.00	0.7	3,759	0.02%
2021/05/31	0.4	184.95	0	0.00	184.00	0.4	3,770	0.01%
2021/05/28	2	182.50	8	183.38	183.00	-6	3,802	-0.16%
2021/05/27	0.2	182.25	8	181.88	180.00	-7.8	3,798	-0.21%
2021/05/26	2	182.50	0	0.00	182.50	2	3,778	0.05%
2021/05/25	26.1	183.19	2	182.50	182.00	24	3,778	0.64%
2021/05/24	4	180.13	2	180.75	182.00	2	3,762	0.05%
2021/05/21	9	183.44	9.1	187.23	181.50	-0.1	3,799	0.00%
2021/05/20	8.2	178.19	3	178.00	177.50	5.2	3,739	0.14%
2021/05/19	14	177.07	3	178.33	178.00	11	3,749	0.29%
2021/05/18	3	175.33	1	175.50	176.50	2	3,731	0.05%
2021/05/17	8.1	172.31	16	170.69	171.50	-7.9	3,715	-0.21%
2021/05/14	5	178.20	7.2	178.99	178.00	-2.2	3,675	-0.06%
2021/05/13	28.1	175.57	10	175.00	175.00	18	3,684	0.49%
2021/05/12	31	175.81	21.2	176.07	177.50	9.8	3,635	0.27%
2021/05/11	14.4	187.40	2.6	187.63	186.00	11.8	3,526	0.33%
2021/05/10	5.1	191.40	3	191.00	191.00	2.1	3,506	0.06%
2021/05/07	3.2	190.22	2	189.25	190.50	1.2	3,565	0.03%
2021/05/06	8.2	188.36	11	188.05	188.00	-2.8	3,590	-0.08%
2021/05/05	11.1	191.66	5	193.00	191.50	6.1	3,592	0.17%
2021/05/04	17.5	189.02	11.2	188.75	189.00	6.3	3,651	0.17%
2021/05/03	17.2	193.01	1	192.00	191.50	16.2	3,608	0.45%
2021/04/29	2.1	198.05	0	0.00	197.50	2.1	3,567	0.06%
2021/04/28	14.1	199.07	5.1	199.69	197.50	9	3,552	0.25%
2021/04/27	4.6	199.90	10	199.25	199.00	-5.4	3,638	-0.15%
2021/04/26	15.1	201.04	5	200.60	200.50	10.1	3,602	0.28%
2021/04/23	10.2	200.02	7	201.21	201.50	3.2	3,604	0.09%
2021/04/22	12.1	202.83	45.6	202.98	201.00	-33.5	3,635	-0.92%
2021/04/21	38.5	209.42	23	207.09	207.00	15.5	3,718	0.42%
2021/04/20	6.6	207.37	17.1	207.12	207.50	-10.5	3,624	-0.29%
2021/04/19	6.2	207.88	9	207.50	207.50	-2.8	3,652	-0.08%
2021/04/16	21	207.01	24.4	205.86	207.50	-3.4	3,674	-0.09%
2021/04/15	13.2	199.33	13	197.62	200.00	0.2	3,659	0.01%
2021/04/14	25.3	198.01	13	198.81	198.00	12.3	3,686	0.33%
2021/04/13	8.2	200.96	6	201.92	200.00	2.2	3,779	0.06%
2021/04/12	12.2	201.12	11	203.14	200.50	1.2	3,814	0.03%
2021/04/09	5	206.50	3	206.17	206.00	2	3,852	0.05%
2021/04/08	0	208.05	12	207.83	209.00	-12	3,845	-0.31%
2021/04/07	5	204.61	10	205.45	206.00	-5	3,848	-0.13%
2021/04/06	13.1	207.66	1	207.55	207.50	12.1	3,878	0.31%
2021/04/01	6.3	212.02	2	212.50	211.00	4.3	3,855	0.11%
2021/03/31	6	211.08	13.2	210.19	211.50	-7.2	3,828	-0.19%
2021/03/30	7	209.93	17.5	210.08	212.00	-10.5	3,799	-0.28%
2021/03/29	17	208.24	8.1	207.98	207.50	8.9	3,743	0.24%
2021/03/26	0	0.00	2	204.50	204.00	-2	3,699	-0.05%
2021/03/25	9	205.11	13	203.81	203.50	-4	3,696	-0.11%
2021/03/24	2	206.00	6.1	206.29	206.50	-4.1	3,674	-0.11%
2021/03/23	6	205.91	8	205.88	206.00	-2	3,667	-0.05%
2021/03/22	0	204.79	2	205.99	205.00	-2	3,675	-0.05%
2021/03/19	11.1	202.65	8	202.63	204.00	3.1	3,723	0.08%
2021/03/18	7	203.57	20	203.43	203.00	-13	3,703	-0.35%
2021/03/17	8	201.56	3.1	201.02	201.00	5	3,771	0.13%
2021/03/16	2.1	204.49	7	204.07	203.00	-4.9	3,822	-0.13%
2021/03/15	1	203.00	6.1	203.33	203.50	-5.1	3,981	-0.13%
2021/03/12	12	199.54	28.2	200.40	201.50	-16.2	3,967	-0.41%
2021/03/11	23.2	199.05	39.6	198.02	197.00	-16.5	3,961	-0.42%
2021/03/10	14	193.50	2	195.50	193.00	12	3,914	0.31%
2021/03/09	2.2	192.75	2	193.75	194.00	0.2	3,963	0.01%
2021/03/08	25	193.52	8.2	193.73	192.00	16.8	3,989	0.42%
2021/03/05	24	193.90	19	193.58	193.50	5	4,025	0.12%
2021/03/04	7.6	195.01	3	196.67	194.50	4.6	4,156	0.11%
2021/03/03	3.2	196.71	14.1	196.35	197.50	-10.9	4,157	-0.26%
2021/03/02	4	193.63	10	194.55	193.00	-6	4,126	-0.15%
2021/02/26	18	192.61	5.2	192.04	192.00	12.9	4,143	0.31%
2021/02/25	3	196.00	0	0.00	197.50	3	4,078	0.07%
2021/02/24	5.1	195.02	6	195.83	195.00	-0.9	4,090	-0.02%
2021/02/23	10.3	196.66	13	196.46	196.50	-2.7	4,103	-0.07%
2021/02/22	4	194.38	7	195.14	194.00	-3	4,076	-0.07%
2021/02/19	7	191.50	9	191.44	193.00	-2	4,115	-0.05%
2021/02/18	7.1	194.08	3	194.33	194.00	4.1	4,096	0.10%
2021/02/17	11.1	192.11	23	193.04	193.50	-11.9	4,131	-0.29%
2021/02/05	3.3	190.14	13	190.69	191.50	-9.7	4,109	-0.24%
2021/02/04	24.4	191.98	12	193.75	191.50	12.4	4,155	0.30%
2021/02/03	11.2	195.92	14	195.21	195.00	-2.8	4,173	-0.07%
2021/02/02	0	197.50	1	196.50	197.00	-1	4,163	-0.02%
2021/02/01	8.3	195.50	8	196.00	194.50	0.3	4,170	0.01%
2021/01/29	24.6	200.48	4	202.00	198.00	20.6	4,163	0.49%
2021/01/28	8.1	204.89	10	205.50	205.00	-1.9	4,105	-0.05%
2021/01/27	3.2	202.52	21.4	203.26	205.00	-18.3	4,082	-0.45%
2021/01/26	30.1	200.43	14.2	200.68	199.00	15.9	4,103	0.39%
2021/01/25	6	203.58	7	204.14	205.00	-1	4,047	-0.02%
2021/01/22	12.2	201.39	11	203.18	204.00	1.2	4,061	0.03%
2021/01/21	3.5	202.50	2	203.75	202.00	1.5	4,123	0.04%
2021/01/20	26.6	203.18	40	204.42	200.00	-13.4	4,183	-0.32%
2021/01/19	15	208.83	7.8	209.04	208.00	7.2	4,082	0.18%
2021/01/18	14.2	209.36	2	210.50	208.00	12.1	4,147	0.29%
2021/01/15	27	212.87	10	213.40	210.50	17	4,335	0.39%
2021/01/14	45.1	215.25	70.3	215.32	215.50	-25.2	4,296	-0.59%
2021/01/13	2.3	207.78	2	207.25	208.00	0.3	4,158	0.01%
2021/01/12	7.1	206.29	8	206.31	206.00	-1	4,145	-0.02%
2021/01/11	11.5	207.96	11	208.09	208.00	0.5	4,129	0.01%
2021/01/08	20.3	209.08	14.5	209.49	210.50	5.8	4,222	0.14%
2021/01/07	8.4	209.58	24.1	209.41	210.00	-15.8	4,180	-0.38%
2021/01/06	22	207.73	18.1	208.11	208.00	3.9	4,149	0.09%
2021/01/05	19.1	204.85	11.1	204.15	203.50	8	4,051	0.20%
2021/01/04	18.2	208.33	7.3	208.41	207.50	10.9	4,013	0.27%
2020/12/31	3.5	205.07	13.1	205.31	206.00	-9.7	3,966	-0.24%
2020/12/30	8.1	205.31	8	205.56	206.00	0.1	3,996	0.00%
2020/12/29	29.2	204.66	13.3	205.25	204.50	15.9	4,050	0.39%
2020/12/28	4.1	201.51	2.1	201.31	202.00	2	4,093	0.05%
2020/12/25	13.5	202.52	2	202.75	202.50	11.5	4,287	0.27%
2020/12/24	4.4	201.13	7.1	202.29	201.50	-2.7	4,330	-0.06%
2020/12/23	4.3	199.34	8.8	199.56	199.50	-4.6	4,351	-0.11%
2020/12/22	6.2	199.82	5	200.50	198.00	1.2	4,386	0.03%
2020/12/21	7.3	201.27	8.1	201.01	200.50	-0.8	4,421	-0.02%
2020/12/18	13.1	202.99	7	203.00	203.50	6.1	4,479	0.14%
2020/12/17	1.1	201.95	2	201.75	202.00	-0.9	4,550	-0.02%
2020/12/16	2.1	201.45	13.2	201.34	202.00	-11.1	4,641	-0.24%
2020/12/15	25.2	200.48	24.2	198.56	197.50	1.1	4,664	0.02%
2020/12/14	14	201.96	6	201.83	201.50	8	4,623	0.17%
2020/12/11	23.5	198.85	20.1	200.48	201.50	3.4	4,656	0.07%
2020/12/10	23.6	203.60	132	201.81	202.50	-108.4	4,595	-2.36%	大賣/鉅額交易
2020/12/09	164.8	204.32	73.1	205.23	207.50	91.7	4,560	2.01%	大買/
2020/12/08	1.3	196.56	8	196.31	196.50	-6.7	4,417	-0.15%
2020/12/07	4.3	196.36	6.2	196.36	196.00	-1.9	4,480	-0.04%
2020/12/04	9.2	196.52	7	196.71	197.50	2.2	4,467	0.05%
2020/12/03	8.1	194.99	14.1	195.25	195.50	-6	4,459	-0.14%
2020/12/02	2	193.75	8.2	194.07	194.00	-6.2	4,461	-0.14%
2020/12/01	11.2	190.33	6.3	190.95	191.50	4.9	4,483	0.11%
2020/11/30	35.2	192.31	4.5	191.12	188.00	30.8	4,576	0.67%
2020/11/27	5	194.00	1.1	194.51	194.50	3.9	4,532	0.09%
2020/11/26	5	193.90	0	0.00	194.50	5	4,583	0.11%
2020/11/25	8.7	193.93	7	193.57	193.00	1.6	4,721	0.03%
2020/11/24	3.2	191.88	3	192.00	191.50	0.2	4,732	0.00%
2020/11/23	4.2	192.64	1	193.50	192.00	3.2	4,897	0.07%
2020/11/20	4	192.13	4	192.25	193.00	0	4,947	0.00%
2020/11/19	3.1	191.53	16	191.56	192.00	-12.9	5,000	-0.26%
2020/11/18	18.2	192.26	22	192.75	191.50	-3.8	5,126	-0.07%
2020/11/17	7.4	188.67	2	188.50	188.00	5.4	5,380	0.10%
2020/11/16	12	190.58	7	190.79	189.00	5	5,641	0.09%
2020/11/13	6.2	189.86	6	190.25	191.00	0.2	6,038	0.00%
2020/11/12	23	190.17	30	190.83	190.50	-7	6,195	-0.11%
2020/11/11	8	187.19	10	187.40	187.50	-2	6,293	-0.03%
2020/11/10	5	186.40	13	186.46	187.50	-8	6,444	-0.12%
2020/11/09	2	186.25	6	186.42	185.50	-4	6,454	-0.06%
2020/11/06	6	185.74	12.1	185.71	186.00	-6	6,505	-0.09%
2020/11/05	3	184.50	5.2	185.13	185.00	-2.2	6,552	-0.03%
2020/11/04	10	184.50	5.6	185.28	183.50	4.4	6,679	0.07%
2020/11/03	5	183.60	26	184.17	185.50	-21	6,727	-0.31%
2020/11/02	13	179.88	3	178.83	179.00	10	6,664	0.15%
2020/10/30	6	182.33	9.4	183.00	180.50	-3.4	6,658	-0.05%
2020/10/29	13	182.42	19.8	181.11	184.00	-6.8	6,667	-0.10%
2020/10/28	22.1	180.87	49	180.82	181.00	-27	6,613	-0.41%
2020/10/27	2	181.00	6.2	182.97	183.50	-4.2	6,557	-0.06%
2020/10/26	34.1	183.82	18	183.94	182.50	16.1	6,580	0.24%
2020/10/23	81.3	187.68	44.2	187.75	187.00	37.1	6,622	0.56%
2020/10/22	6	180.00	15	179.43	181.50	-9	6,490	-0.14%
2020/10/21	14	178.93	11	179.27	177.00	3	6,576	0.05%
2020/10/20	11	180.18	14	180.04	180.00	-3	6,650	-0.05%
2020/10/19	8	181.63	1	182.00	181.50	7	6,772	0.10%
2020/10/16	40	183.18	54	181.98	181.00	-14	6,840	-0.20%
2020/10/15	15	177.70	3	177.83	177.50	12	6,731	0.18%
2020/10/14	3	178.83	4.1	179.02	178.00	-1.1	6,745	-0.02%
2020/10/13	7	179.07	17	179.91	180.00	-10	6,748	-0.15%
2020/10/12	4	178.50	17	178.68	180.00	-13	6,766	-0.19%
2020/10/08	20	179.67	4	179.25	178.00	16	6,775	0.24%
2020/10/07	11.1	179.15	12	179.29	179.50	-0.9	6,816	-0.01%
2020/10/06	22	178.95	26	178.65	177.50	-4	6,855	-0.06%
2020/10/05	46	181.75	18	182.17	180.00	28	6,824	0.41%
2020/09/30	42	180.90	37	181.53	181.50	5	6,796	0.07%
2020/09/29	6	176.33	5	176.30	175.50	1	6,651	0.02%
2020/09/28	3.1	177.84	9	177.78	176.50	-6	6,667	-0.09%
2020/09/25	23	175.76	27	177.04	176.00	-4	6,681	-0.06%
2020/09/24	5.1	177.08	7.9	176.76	175.50	-2.8	6,712	-0.04%
2020/09/23	13	179.15	13	178.62	178.00	0	6,884	0.00%
2020/09/22	11	178.00	13	179.00	180.00	-2	6,864	-0.03%
2020/09/21	28.1	181.07	10	182.45	179.50	18.1	6,829	0.27%
2020/09/18	9	186.61	2	186.50	185.00	7	6,790	0.10%
2020/09/17	14	186.21	2	187.25	186.00	12	6,779	0.18%
2020/09/16	19	188.89	5.1	190.37	187.50	13.9	6,786	0.21%
2020/09/15	1	190.00	2	189.75	190.00	-1	6,800	-0.01%
2020/09/14	8	190.88	4	190.75	190.00	4	6,804	0.06%
2020/09/11	10	187.85	8	188.38	188.50	2	6,809	0.03%
2020/09/10	14.5	186.59	16	186.59	185.00	-1.6	6,815	-0.02%
2020/09/09	3.1	188.03	4	188.63	188.00	-1	6,772	-0.01%
2020/09/08	3	190.00	44	190.57	191.00	-41	6,809	-0.60%
2020/09/07	38	190.71	5	190.40	189.50	33	6,843	0.48%
2020/09/04	15.1	191.53	5	193.00	194.50	10.1	6,864	0.15%
2020/09/03	31	195.40	16	196.03	194.50	15	6,866	0.22%
2020/09/02	8	203.63	7.1	204.44	204.00	0.9	6,779	0.01%
2020/09/01	3	202.67	38	202.78	203.50	-35	6,708	-0.52%
2020/08/31	23	203.50	12	202.58	200.50	11	6,736	0.16%
2020/08/28	4	206.38	12	206.63	207.50	-8	6,656	-0.12%
2020/08/27	57.2	206.63	10	206.30	204.00	47.2	6,657	0.71%
2020/08/26	14	211.25	15	211.43	213.00	-1	6,517	-0.02%
2020/08/25	22.2	210.63	30	211.32	212.00	-7.8	6,506	-0.12%
2020/08/24	33	209.09	46	208.17	212.00	-13	6,472	-0.20%
2020/08/21	51.2	202.44	86	202.17	203.50	-34.9	6,383	-0.55%
2020/08/20	68.3	193.41	66.8	195.54	190.50	1.6	6,162	0.03%
2020/08/19	144.6	198.15	125	197.88	196.00	19.6	5,991	0.33%	大買/大賣/
2020/08/17	36	204.54	18	206.36	206.00	18	5,675	0.32%
2020/08/14	32.4	205.91	12	206.67	206.00	20.4	5,686	0.36%
2020/08/13	70	212.70	19	212.55	210.50	51	5,613	0.91%
2020/08/12	6.1	219.52	0	0.00	219.00	6.1	5,468	0.11%
2020/08/11	42	222.25	6	222.33	221.00	36	5,507	0.65%
2020/08/10	19	226.13	16	226.50	226.00	3	5,475	0.05%
2020/08/07	19.2	225.33	41	225.11	226.50	-21.9	5,472	-0.40%
2020/08/06	15	220.73	29	221.09	220.50	-14	5,391	-0.26%
2020/08/05	10	218.20	9	218.33	218.00	1	5,351	0.02%
2020/08/04	16	217.66	11.1	217.43	219.00	4.9	5,357	0.09%
2020/08/03	31	216.56	7	217.50	216.50	24	5,389	0.45%
2020/07/31	13	217.04	4	216.63	216.00	9	5,375	0.17%
2020/07/30	19	216.13	15	215.93	216.00	4	5,383	0.07%
2020/07/29	21	216.31	3	216.50	215.00	18	5,397	0.33%
2020/07/28	36	216.22	35	217.50	215.50	1	5,419	0.02%
2020/07/27	29.2	214.58	32	214.06	211.50	-2.8	5,369	-0.05%
2020/07/24	42.3	216.19	51	216.23	215.00	-8.8	5,313	-0.16%
2020/07/23	45	220.63	18	220.64	220.00	27	5,207	0.52%
2020/07/22	42.2	223.00	11	223.32	222.50	31.2	5,142	0.61%
2020/07/21	25	225.74	5	226.60	225.00	20	5,036	0.40%
2020/07/20	18	227.31	3	227.67	227.50	15	4,999	0.30%
2020/07/17	12	229.71	6	230.58	228.50	6	5,045	0.12%
2020/07/16	2	231.50	7	230.64	231.00	-5	5,084	-0.10%
2020/07/15	42	231.02	28	230.45	230.00	14	5,132	0.27%
2020/07/14	14	231.50	8	232.69	232.00	6	5,200	0.12%
2020/07/13	30	232.37	31.2	232.34	235.00	-1.2	5,282	-0.02%
2020/07/10	41.2	227.65	18	226.94	226.00	23.2	5,342	0.43%
2020/07/09	10	232.20	8	232.06	232.00	2	5,347	0.04%
2020/07/08	13	231.88	11	231.36	231.00	2	5,374	0.04%
2020/07/07	17	233.65	17	232.62	231.50	0	5,364	0.00%
2020/07/06	6.2	232.73	19.2	233.17	234.00	-13	5,406	-0.24%
2020/07/03	10	229.70	12.1	230.45	229.00	-2.1	5,406	-0.04%
2020/07/02	8.3	230.92	6	231.50	230.50	2.3	5,430	0.04%
2020/07/01	38.3	232.05	68	234.15	231.00	-29.7	5,437	-0.55%
2020/06/30	13	221.00	20	221.20	222.00	-7	5,310	-0.13%
2020/06/29	44.3	218.41	11	218.41	218.50	33.3	5,415	0.61%
2020/06/24	20	222.63	3	222.33	222.50	17	5,392	0.32%
2020/06/23	0	0.00	3.5	223.71	222.50	-3.5	5,458	-0.06%
2020/06/22	12	222.42	4	222.88	223.00	8	5,473	0.15%
2020/06/19	6	223.00	2	222.25	222.50	4	5,531	0.07%
2020/06/18	5	222.00	6	221.08	223.00	-1	5,561	-0.02%
2020/06/17	13	222.92	6	221.33	222.00	7	5,577	0.13%
2020/06/16	14	222.54	13	221.58	223.00	1	5,651	0.02%
2020/06/15	10	218.10	2	217.00	217.00	8	5,749	0.14%
2020/06/12	32.1	218.10	16	218.56	219.00	16.1	5,794	0.28%
2020/06/11	45.2	225.76	51	227.41	225.00	-5.8	5,810	-0.10%
2020/06/10	21	224.21	2	224.75	224.50	19	5,810	0.33%
2020/06/09	21.1	225.36	13	225.65	223.50	8.1	5,893	0.14%
2020/06/08	16	225.63	8	226.00	225.50	8	5,925	0.14%
2020/06/05	40	225.16	15	226.20	226.00	25	5,926	0.42%
2020/06/04	20	222.98	29	223.53	226.00	-9	5,924	-0.15%
2020/06/03	13	219.42	12	219.92	219.50	1	5,886	0.02%
2020/06/02	10	220.95	13	221.35	220.00	-3	5,852	-0.05%
2020/06/01	8.1	220.49	3	219.50	219.50	5.1	5,872	0.09%
2020/05/29	14	216.64	12	217.58	218.00	2	5,901	0.03%
2020/05/28	17	216.32	14	216.36	216.00	3	5,883	0.05%
2020/05/27	24	217.27	8	217.69	216.50	16	5,931	0.27%
2020/05/26	24.5	216.27	75.5	216.63	217.50	-51	5,966	-0.85%
2020/05/25	19	210.61	17.5	211.14	212.00	1.5	5,907	0.03%
2020/05/22	45.3	206.10	3.1	205.74	205.00	42.2	5,875	0.72%
2020/05/21	63.2	212.09	27	211.96	211.00	36.2	5,811	0.62%
2020/05/20	30	217.23	9	218.11	217.50	21	5,877	0.36%
2020/05/19	6	224.42	2	223.00	224.00	4	5,891	0.07%
2020/05/18	6	223.92	7	223.29	224.00	-1	5,898	-0.02%
2020/05/15	1	233.00	3	231.83	232.50	-2	5,845	-0.03%
2020/05/14	8	236.31	3	232.50	232.50	5	5,854	0.09%
2020/05/13	2	235.25	5	238.20	239.50	-3	5,811	-0.05%
2020/05/12	5	237.00	2	238.25	236.00	3	5,780	0.05%
2020/05/11	2	242.50	1.1	241.00	241.00	0.9	5,804	0.02%
2020/05/08	6	241.50	6	241.08	241.50	0	5,773	0.00%
2020/05/07	0.3	235.00	1	237.00	235.00	-0.8	5,743	-0.01%
2020/05/06	1	232.00	3.1	233.35	234.00	-2.1	5,746	-0.04%
2020/05/05	4.5	233.33	8	233.94	235.00	-3.5	5,748	-0.06%
2020/05/04	4	229.38	48	230.50	231.00	-44	5,739	-0.77%
2020/04/30	12	227.88	6	228.67	228.00	6	5,718	0.10%
2020/04/29	5	229.90	2	230.75	228.00	3	5,723	0.05%
2020/04/28	5.5	224.45	18	225.19	227.00	-12.5	5,740	-0.22%
2020/04/27	1	222.00	4	224.75	225.00	-3	5,881	-0.05%
2020/04/24	9	220.78	1	220.00	219.50	8	5,937	0.13%
2020/04/23	7	216.71	22	218.57	220.00	-15	5,960	-0.25%
2020/04/22	24	212.60	15	211.67	213.50	9	6,008	0.15%
2020/04/21	4	219.50	2	221.25	215.50	2	5,967	0.03%
2020/04/20	2	221.00	1	221.48	221.50	1	5,937	0.02%
2020/04/17	12	220.67	6	218.17	217.00	6	5,943	0.10%
2020/04/16	10	215.65	17	214.47	217.00	-7	5,877	-0.12%
2020/04/15	17	211.21	12	210.25	213.50	5	5,769	0.09%
2020/04/14	0	0.00	1	204.00	203.00	-1	5,646	-0.02%
2020/04/13	2	199.50	9	200.17	197.50	-7	5,599	-0.13%
2020/04/10	12	197.58	1	197.50	197.50	11	5,577	0.20%
2020/04/09	7	203.57	3	203.17	200.50	4	5,638	0.07%
2020/04/08	5	203.81	11	203.18	204.00	-6	5,592	-0.11%
2020/04/07	12	203.17	3	203.17	202.50	9	5,632	0.16%
2020/04/06	5	201.60	3	202.67	202.00	2	5,694	0.04%
2020/04/01	7	199.71	12	198.75	201.50	-5	5,644	-0.09%
2020/03/31	5	195.10	8	195.50	195.50	-3	5,544	-0.05%
2020/03/30	9	190.06	9	185.94	191.50	0	5,392	0.00%
2020/03/27	20	195.38	20	194.45	191.00	0	5,363	0.00%
2020/03/26	12	193.46	14	194.46	196.50	-2	5,256	-0.04%
2020/03/25	23	198.46	26	198.90	195.00	-3	5,234	-0.06%
2020/03/24	7	190.50	8	190.56	191.50	-1	5,166	-0.02%
2020/03/23	6	180.67	6	179.92	182.00	0	5,127	0.00%
2020/03/20	12	188.00	7	187.50	188.00	5	5,125	0.10%
2020/03/19	16	184.06	12	184.33	177.00	4	5,086	0.08%
2020/03/18	11.7	194.62	10	194.15	192.00	1.7	5,057	0.03%
2020/03/17	6	188.75	8	187.13	188.50	-2	5,211	-0.04%
2020/03/16	1	192.50	5	188.70	187.00	-4	5,202	-0.08%
2020/03/13	8	182.44	8	184.75	190.50	0	5,199	0.00%
2020/03/12	20.1	205.34	16	202.88	201.00	4.1	5,082	0.08%
2020/03/11	27	222.46	8	222.50	220.50	19	5,081	0.37%
2020/03/10	3	223.67	3	226.00	227.50	0	5,072	0.00%
2020/03/09	27.3	228.97	4	225.88	225.50	23.3	5,086	0.46%
2020/03/06	12	237.92	2	238.50	237.00	10	5,088	0.20%
2020/03/05	3	240.50	38.2	243.27	242.00	-35.2	5,164	-0.68%
2020/03/04	10	237.80	2	238.00	237.50	8	5,247	0.15%
2020/03/03	7	237.21	6	237.42	235.00	1	5,294	0.02%
2020/03/02	13	236.62	8	238.06	234.00	5	5,315	0.09%
2020/02/27	24	242.17	61	240.24	237.00	-37	5,328	-0.69%
2020/02/26	16	249.69	2.1	249.29	250.00	13.9	5,360	0.26%
2020/02/25	12	254.12	10	255.00	253.50	2	5,350	0.04%
2020/02/24	9	257.89	12	259.08	260.00	-3	5,320	-0.06%
2020/02/21	24	262.02	108	263.18	258.00	-84	5,321	-1.58%	大賣/
2020/02/20	2	252.50	25	254.68	255.00	-23	5,118	-0.45%
2020/02/19	6	246.92	3	247.34	248.50	3	5,042	0.06%
2020/02/18	0	0.00	21	243.76	246.00	-21	5,232	-0.40%
2020/02/17	17	247.26	2	247.25	247.00	15	5,206	0.29%
2020/02/14	7.1	245.15	11	244.41	245.50	-3.9	5,166	-0.08%
2020/02/13	5	243.90	7	243.36	242.00	-2	5,213	-0.04%
2020/02/12	9	239.67	12	241.13	243.00	-3	5,384	-0.06%
2020/02/11	11	233.95	2	234.50	235.00	9	5,386	0.17%
2020/02/10	11.2	231.02	1	231.00	231.00	10.2	5,416	0.19%
2020/02/07	5	236.80	3	237.83	236.00	2	5,448	0.04%
2020/02/06	1	239.08	3	238.67	241.00	-2	5,519	-0.04%
2020/02/05	4	239.63	1	240.50	237.00	3	5,745	0.05%
2020/02/04	1	242.50	1	241.50	240.50	0	5,822	0.00%
2020/02/03	11	236.18	11	234.23	238.50	0	5,837	0.00%
2020/01/31	2	245.75	5	247.20	244.00	-3	5,796	-0.05%
2020/01/30	11	246.68	9	247.72	241.50	2	5,822	0.03%
2020/01/20	8	254.13	14	254.14	254.50	-6	5,735	-0.10%
2020/01/17	4.2	250.10	4	249.50	248.00	0.2	5,718	0.00%
2020/01/16	3	246.50	25	247.88	250.00	-22	5,714	-0.39%
2020/01/15	4	241.63	2	242.25	243.00	2	5,647	0.04%
2020/01/14	12	243.83	70	243.88	244.00	-58	5,664	-1.02%
2020/01/13	56	244.00	14.1	241.42	244.00	41.9	5,659	0.74%
2020/01/10	10.2	238.83	8	240.88	236.00	2.2	5,693	0.04%
2020/01/09	2	235.25	5	236.30	236.50	-3	5,805	-0.05%
2020/01/08	10.1	232.80	7	234.64	232.50	3.1	5,877	0.05%
2020/01/07	16	237.19	13.5	235.04	234.50	2.5	5,981	0.04%
2020/01/06	3	238.83	5	237.40	237.50	-2	6,154	-0.03%
2020/01/03	11	236.14	14.5	236.28	236.00	-3.5	6,220	-0.06%
2020/01/02	8.2	230.37	6	231.17	232.00	2.2	6,297	0.03%
2019/12/31	32.1	226.96	12	228.42	227.00	20.1	6,503	0.31%
2019/12/30	80	231.96	38.6	231.84	229.50	41.4	6,474	0.64%
2019/12/27	10.3	240.74	1	243.00	241.50	9.3	6,416	0.14%
2019/12/26	0	0.00	1.4	243.56	243.00	-1.4	6,513	-0.02%
2019/12/25	4	242.88	2	242.50	243.00	2	6,728	0.03%
2019/12/24	15	243.00	2	242.75	242.50	13	6,789	0.19%
2019/12/23	2	243.25	4	244.25	245.00	-2	6,874	-0.03%
2019/12/20	4	243.75	1	243.50	243.00	3	7,010	0.04%
2019/12/19	11	242.96	1	242.50	242.50	10	7,051	0.14%
2019/12/18	4	247.88	6	248.17	247.50	-2	7,033	-0.03%
2019/12/17	5	246.60	9.3	246.03	246.00	-4.3	7,041	-0.06%
2019/12/16	5.1	242.20	4	242.38	242.00	1.1	7,031	0.01%
2019/12/13	21	242.69	23.2	243.34	244.00	-2.2	7,011	-0.03%
2019/12/12	23.3	242.94	10.5	242.74	241.00	12.8	6,920	0.18%
2019/12/11	17	246.35	16.7	246.93	249.50	0.3	6,817	0.00%
2019/12/10	9.1	250.01	5.3	252.09	249.50	3.7	6,839	0.05%
2019/12/09	5	255.30	2	255.00	254.00	3	6,948	0.04%
2019/12/06	10	253.10	9.5	255.49	253.00	0.5	6,969	0.01%
2019/12/05	2.3	251.35	3	250.83	251.50	-0.7	6,925	-0.01%
2019/12/04	4	248.13	5	249.40	249.50	-1	6,936	-0.01%
2019/12/03	14	249.14	13.5	248.90	251.00	0.5	6,968	0.01%
2019/12/02	8	245.25	13	245.23	246.00	-5	7,000	-0.07%
2019/11/29	51	250.47	49.2	249.47	249.50	1.8	6,940	0.03%
2019/11/28	23	258.17	5.8	257.83	258.00	17.2	6,788	0.25%
2019/11/27	9	258.94	10	261.05	263.50	-1	6,717	-0.01%
2019/11/26	19.2	259.64	4	261.50	258.50	15.2	6,667	0.23%
2019/11/25	30	262.28	0	0.00	261.00	30	6,560	0.46%
2019/11/22	31.2	268.54	2	267.50	267.50	29.2	6,473	0.45%
2019/11/21	16.1	267.98	4	269.38	270.00	12.1	6,487	0.19%
2019/11/20	14.1	272.68	7	273.21	273.50	7.1	6,444	0.11%
2019/11/19	8	280.38	7	278.93	278.00	1	6,420	0.02%
2019/11/18	8.2	276.34	7	276.50	277.50	1.2	6,390	0.02%
2019/11/15	26.1	274.03	34.1	274.64	277.50	-8	6,394	-0.12%
2019/11/14	2	259.00	1.1	260.07	258.50	0.9	6,143	0.02%
2019/11/13	2	258.75	3	258.83	258.00	-1	6,163	-0.02%
2019/11/12	19	260.32	20.1	259.83	260.00	-1.1	6,180	-0.02%
2019/11/11	26.2	260.85	24.7	257.61	255.00	1.4	6,176	0.02%
2019/11/08	3	278.50	6	279.00	279.00	-3	6,006	-0.05%
2019/11/07	12	274.04	6	275.08	275.00	6	6,018	0.10%
2019/11/06	15	278.37	9	278.94	277.50	6	6,010	0.10%
2019/11/05	19	281.39	16	282.25	281.00	3	5,987	0.05%
2019/11/04	42	278.44	56.1	279.58	281.50	-14.1	5,934	-0.24%
2019/11/01	3.1	263.57	16.4	262.90	265.00	-13.3	5,731	-0.23%
2019/10/31	17	257.53	5.1	258.54	258.00	11.9	5,682	0.21%
2019/10/30	0	0.00	3	259.00	259.50	-3	5,644	-0.05%
2019/10/29	11	259.73	14	259.54	258.00	-3	5,634	-0.05%
2019/10/28	15	261.83	11.2	261.45	259.50	3.8	5,575	0.07%
2019/10/25	8	260.06	10.1	260.11	259.00	-2.1	5,544	-0.04%
2019/10/24	7	258.29	22.2	257.71	258.50	-15.2	5,496	-0.28%
2019/10/23	24	256.79	4	257.25	256.50	20	5,484	0.36%
2019/10/22	18	258.22	16	258.50	258.50	2	5,481	0.04%
2019/10/21	9.1	256.49	5	257.70	255.00	4.1	5,487	0.07%
2019/10/18	8	259.69	7	258.86	257.50	1	5,465	0.02%
2019/10/17	25	260.50	39	260.17	260.00	-14	5,394	-0.26%
2019/10/16	18.2	257.51	32	257.64	256.50	-13.8	5,281	-0.26%
2019/10/15	31	253.81	23	256.37	254.50	8	5,222	0.15%
2019/10/14	37	260.19	23	260.20	257.50	14	5,115	0.27%
2019/10/09	22	254.05	22	253.95	252.00	0	4,912	0.00%
2019/10/08	22	256.55	26	258.98	260.00	-4	4,833	-0.08%
2019/10/07	27	259.11	131.3	261.29	263.00	-104.3	4,778	-2.18%	大賣/鉅額交易
2019/10/04	5	246.60	17	246.50	247.00	-12	4,591	-0.26%
2019/10/03	18	245.78	29	245.86	245.50	-11	4,543	-0.24%
2019/10/02	39	249.77	47.2	249.37	251.00	-8.2	4,498	-0.18%
2019/10/01	75	247.01	107	247.51	249.50	-32	4,423	-0.72%	大賣/
2019/09/27	9	234.56	25	234.12	235.00	-16	4,203	-0.38%
2019/09/26	14	235.79	13	236.12	234.00	1	4,177	0.02%
2019/09/25	18	231.81	22.2	234.49	236.00	-4.2	4,101	-0.10%
2019/09/24	4.7	233.68	7	233.93	233.00	-2.4	4,012	-0.06%
2019/09/23	4	230.75	7	230.64	231.00	-3	3,940	-0.08%
2019/09/20	2	232.25	16	232.00	231.00	-14	3,957	-0.35%
2019/09/19	3	230.00	5	229.50	231.00	-2	3,916	-0.05%
2019/09/18	3	229.67	8	229.75	231.50	-5	3,885	-0.13%
2019/09/17	3.2	227.53	0	0.00	227.50	3.2	3,841	0.08%
2019/09/16	11	225.73	27	226.46	226.50	-16	3,855	-0.41%
2019/09/12	34	236.24	28	235.52	235.00	6	3,755	0.16%
2019/09/11	20	233.70	32	233.48	233.50	-12	3,685	-0.33%
2019/09/10	11.1	227.46	9	230.17	227.00	2.1	3,528	0.06%
2019/09/09	9	227.17	3	228.17	227.00	6	3,501	0.17%
2019/09/06	10	229.20	6	229.67	229.50	4	3,522	0.11%
2019/09/05	25	229.86	22	229.93	228.00	3	3,599	0.08%
2019/09/04	7	227.86	25	229.12	230.00	-18	3,623	-0.50%
2019/09/03	5.1	224.51	11	225.45	223.50	-5.9	3,614	-0.16%
2019/09/02	7	222.29	10	222.30	221.00	-3	3,700	-0.08%
2019/08/30	9	219.89	17	220.21	220.50	-8	3,750	-0.21%
2019/08/29	3	214.33	2	214.75	216.00	1	3,760	0.03%
2019/08/28	2	214.25	4	214.25	214.00	-2	3,779	-0.05%
2019/08/27	4	215.38	1	217.00	213.50	3	3,836	0.08%
2019/08/26	17	212.97	6	213.17	213.00	11	3,878	0.28%
2019/08/23	43	219.43	23	219.67	219.00	20	3,891	0.51%
2019/08/22	10	222.00	0	0.00	219.00	10	3,952	0.25%
2019/08/21	8	224.13	7	224.50	224.00	1	3,983	0.03%
2019/08/20	8	223.00	18	224.53	222.50	-10	3,993	-0.25%
2019/08/19	11	218.73	7	219.21	217.50	4	4,023	0.10%
2019/08/16	12	217.83	8	218.19	216.50	4	4,153	0.10%
2019/08/15	12	216.21	3	217.17	217.00	9	4,178	0.22%
2019/08/14	14	224.39	19	224.66	221.00	-5	4,194	-0.12%
2019/08/13	21	217.69	7	217.21	216.50	14	4,158	0.34%
2019/08/12	28	216.43	29	217.98	218.00	-1	4,180	-0.02%
2019/08/08	23.2	206.79	22	208.52	206.50	1.2	4,169	0.03%
2019/08/07	31.1	207.69	27	209.63	206.00	4.1	4,164	0.10%
2019/08/06	39.2	207.52	37	203.65	210.00	2.2	4,171	0.05%
2019/08/05	14.1	215.38	6	214.17	211.00	8.1	4,223	0.19%
2019/08/02	25.2	223.66	11	223.55	223.00	14.2	4,205	0.34%
2019/08/01	3	230.17	6	230.50	232.00	-3	4,181	-0.07%
2019/07/31	7	227.64	4	228.88	231.00	3	4,171	0.07%
2019/07/30	10	228.50	10	228.40	228.50	0	4,176	0.00%
2019/07/29	12	232.17	5	234.50	229.00	7	4,204	0.17%
2019/07/26	10	232.10	7	233.00	234.00	3	4,210	0.07%
2019/07/25	6	231.58	10	232.30	231.00	-4	4,204	-0.10%
2019/07/24	3	229.83	5	230.60	230.00	-2	4,235	-0.05%
2019/07/23	11	227.95	13	229.42	229.50	-2	4,237	-0.05%
2019/07/22	4	224.25	8	226.00	226.00	-4	4,237	-0.09%
2019/07/19	8	225.38	6	225.33	226.00	2	4,251	0.05%
2019/07/18	13.1	227.36	2	231.00	223.00	11.1	4,277	0.26%
2019/07/17	12.2	230.12	4	231.00	229.00	8.2	4,285	0.19%
2019/07/16	6	231.00	9	231.72	232.50	-3	4,282	-0.07%
2019/07/15	3	229.00	8	229.94	230.00	-5	4,299	-0.12%
2019/07/12	5	228.40	1	230.00	228.00	4	4,406	0.09%
2019/07/11	41	229.26	10	228.20	229.00	31	4,416	0.70%
2019/07/10	1	232.50	11	232.00	234.00	-10	4,321	-0.23%
2019/07/09	14	227.43	2.1	227.62	227.00	11.9	4,294	0.28%
2019/07/08	5	229.40	6	230.67	231.50	-1	4,330	-0.02%
2019/07/05	10.1	230.84	14	229.00	230.00	-3.9	4,496	-0.09%
2019/07/04	11	223.59	12	224.21	224.00	-1	4,529	-0.02%
2019/07/03	20	222.48	9	221.72	222.00	11	4,555	0.24%
2019/07/02	8	225.44	2	225.50	226.50	6	4,570	0.13%
2019/07/01	7.3	229.09	8	229.18	228.00	-0.7	4,599	-0.02%
2019/06/28	2	223.00	0.1	223.00	222.50	1.9	4,631	0.04%
2019/06/27	1	223.00	4	223.63	223.00	-3	4,776	-0.06%
2019/06/26	4	219.25	3	220.17	220.00	1	4,832	0.02%
2019/06/25	0	0.00	1	221.00	222.50	-1	4,863	-0.02%
2019/06/24	3	221.83	0	0.00	221.00	3	4,915	0.06%
2019/06/21	3	221.83	5	222.50	223.50	-2	4,945	-0.04%
2019/06/20	2	222.00	9	222.83	223.00	-7	4,958	-0.14%
2019/06/19	3	221.33	7	221.14	220.50	-4	4,969	-0.08%
2019/06/18	5	216.60	4	216.50	218.00	1	4,944	0.02%
2019/06/17	11	215.55	6	215.83	217.00	5	4,946	0.10%
2019/06/14	8	217.19	23	217.96	217.50	-15	4,947	-0.30%
2019/06/13	22	215.02	19	216.00	213.50	3	4,893	0.06%
2019/06/12	16	209.19	26	208.29	210.00	-10	4,823	-0.21%
2019/06/11	13	202.27	30	202.32	203.50	-17	4,786	-0.36%
2019/06/10	33.2	187.28	41	188.56	195.50	-7.8	4,757	-0.16%
2019/06/06	9.3	189.87	4	190.50	190.50	5.3	4,685	0.11%
2019/06/05	20.1	193.42	11	194.23	191.00	9.1	4,707	0.19%
2019/06/04	9	192.22	14	190.89	190.50	-5	4,744	-0.10%
2019/06/03	9	194.67	11	194.23	193.50	-2	4,879	-0.04%
2019/05/31	21	193.19	4	194.00	192.00	17	4,888	0.35%
2019/05/30	6	193.50	6	192.33	193.00	0	4,864	0.00%
2019/05/29	11.1	189.42	10	190.50	190.50	1.1	4,896	0.02%
2019/05/28	6.2	193.50	3	195.00	192.00	3.2	4,895	0.07%
2019/05/27	7.3	197.38	7	198.93	195.00	0.3	4,973	0.01%
2019/05/24	10	199.25	14	199.93	199.00	-4	5,061	-0.08%
2019/05/23	37.1	197.40	21	197.43	195.00	16.1	5,019	0.32%
2019/05/22	24	207.94	4	208.00	206.50	20	4,951	0.40%
2019/05/21	10	208.86	8	206.94	209.00	2	4,946	0.04%
2019/05/20	3	210.00	3	206.50	210.50	0	4,954	0.00%
2019/05/17	9	213.33	6	211.25	210.00	3	4,998	0.06%
2019/05/16	24.3	216.03	15	215.73	214.50	9.3	4,998	0.19%
2019/05/15	6	223.42	4	223.50	222.50	2	4,975	0.04%
2019/05/14	9	218.17	10	216.50	222.00	-1	5,112	-0.02%
2019/05/13	21	223.86	13	224.88	221.50	8	5,170	0.15%
2019/05/10	11	240.00	11	241.36	238.00	0	5,180	0.00%
2019/05/09	17	244.53	8	243.19	240.00	9	5,201	0.17%
2019/05/08	7.1	247.65	3	248.33	248.00	4.1	5,197	0.08%
2019/05/07	7	253.07	6	253.25	252.00	1	5,239	0.02%
2019/05/06	12.1	250.23	13	250.77	251.50	-0.9	5,261	-0.02%
2019/05/03	13	257.31	9	257.56	259.50	4	5,277	0.08%
2019/05/02	7	247.43	7	248.64	250.00	0	5,244	0.00%
2019/04/30	15	244.30	7	246.00	244.50	8	5,268	0.15%
2019/04/29	3	252.50	3	251.50	253.00	0	5,312	0.00%
2019/04/26	17	254.74	6	255.67	252.00	11	5,431	0.20%
2019/04/25	3	260.33	1	260.50	260.00	2	5,448	0.04%
2019/04/24	11	258.23	16	259.47	260.50	-5	5,470	-0.09%
2019/04/23	6	252.67	12	255.46	258.00	-6	5,477	-0.11%
2019/04/22	5	251.20	5	250.40	249.50	0	5,509	0.00%
2019/04/19	7	254.29	1	253.50	253.00	6	5,552	0.11%
2019/04/18	13	256.19	18	254.75	252.00	-5	5,547	-0.09%
2019/04/17	5	263.80	2	263.00	261.50	3	5,537	0.05%
2019/04/16	5	263.00	0	0.00	263.00	5	5,621	0.09%
2019/04/15	6	262.33	3	260.67	261.50	3	5,662	0.05%
2019/04/12	4	264.72	3	263.33	261.00	1	5,801	0.02%
2019/04/11	11.1	263.77	20	263.05	263.50	-8.9	5,841	-0.15%
2019/04/10	19	250.97	17	254.32	256.00	2	5,666	0.04%
2019/04/09	1.1	248.00	1	246.50	248.00	0.1	5,585	0.00%
2019/04/08	4	246.13	5	246.70	244.00	-1	5,585	-0.02%
2019/04/03	7	246.71	20	246.33	246.00	-13	5,546	-0.23%
2019/04/02	12	251.00	9	250.56	250.00	3	5,516	0.05%
2019/04/01	33.2	245.29	20	244.65	246.50	13.2	5,426	0.24%
2019/03/29	8	235.63	19	236.37	237.00	-11	5,274	-0.21%
2019/03/28	11.2	231.70	7	231.86	232.00	4.2	5,240	0.08%
2019/03/27	8	230.06	16	231.09	232.00	-8	5,251	-0.15%
2019/03/26	9	226.17	4	226.25	226.50	5	5,242	0.10%
2019/03/25	4	226.25	8	226.31	226.00	-4	5,286	-0.08%
2019/03/22	14	232.93	3	235.50	231.00	11	5,268	0.21%
2019/03/21	3	233.67	4	232.88	234.00	-1	5,287	-0.02%
2019/03/20	7	232.57	3	232.00	232.50	4	5,388	0.07%
2019/03/19	6	231.75	13	232.00	231.50	-7	5,507	-0.13%
2019/03/18	7	230.00	9	230.28	229.50	-2	5,656	-0.04%
2019/03/15	12.2	226.28	9	228.17	229.00	3.2	5,796	0.06%
2019/03/14	12	228.71	25	231.44	227.00	-13	5,900	-0.22%
2019/03/13	12	226.54	8	226.31	228.00	4	6,003	0.07%
2019/03/12	23	222.72	16	222.19	221.00	7	5,997	0.12%
2019/03/11	16	219.13	6	219.75	218.00	10	6,068	0.16%
2019/03/08	16	221.84	7	221.64	220.00	9	6,171	0.15%
2019/03/07	27	223.80	15	225.07	223.00	12	6,222	0.19%
2019/03/06	22	231.48	16	232.97	233.50	6	6,155	0.10%
2019/03/05	12	235.13	3	235.83	234.00	9	6,141	0.15%
2019/03/04	10	234.25	2	235.00	234.50	8	6,152	0.13%
2019/02/27	5	237.90	4	237.75	234.00	1	6,099	0.02%
2019/02/26	25	241.12	19	242.08	242.00	6	6,099	0.10%
2019/02/25	11	251.77	10	254.90	249.50	1	6,049	0.02%
2019/02/22	13	250.23	13	251.31	252.50	0	6,063	0.00%
2019/02/21	12	246.88	11	247.32	247.00	1	6,086	0.02%
2019/02/20	9	248.06	6	248.25	249.00	3	6,070	0.05%
2019/02/19	1	245.00	0	0.00	245.00	1	6,091	0.02%
2019/02/18	3	242.50	12	243.13	244.00	-9	6,151	-0.15%
2019/02/15	12	235.83	8	237.75	234.50	4	6,155	0.06%
2019/02/14	20	236.18	17	235.71	235.50	3	6,272	0.05%
2019/02/13	21	234.83	13	236.50	235.00	8	6,276	0.13%
2019/02/12	11	242.59	8	243.13	245.00	3	6,190	0.05%
2019/02/11	4	237.50	17	237.85	238.50	-13	6,267	-0.21%
2019/01/30	4	232.75	10	232.90	231.50	-6	6,299	-0.10%
2019/01/29	5	226.90	1	226.50	230.50	4	6,545	0.06%
2019/01/28	12.2	230.71	18.5	230.57	229.50	-6.3	6,752	-0.09%
2019/01/25	21	225.88	16.5	226.48	228.00	4.5	6,887	0.07%
2019/01/24	17	225.00	15	224.73	225.00	2	6,958	0.03%
2019/01/23	13	218.88	8	219.00	219.00	5	6,964	0.07%
2019/01/22	17	222.76	11	223.55	221.50	6	6,984	0.09%
2019/01/21	23	230.96	31	230.90	229.50	-8	6,972	-0.11%
2019/01/18	15	223.47	29	221.31	224.50	-14	6,919	-0.20%
2019/01/17	7	213.86	9	214.00	212.50	-2	6,814	-0.03%
2019/01/16	5	209.70	3	210.33	210.00	2	6,782	0.03%
2019/01/15	8	208.50	13	208.65	208.50	-5	6,775	-0.07%
2019/01/14	31	205.23	22	206.82	206.50	9	6,751	0.13%
2019/01/11	12	214.63	14	214.50	212.00	-2	6,703	-0.03%
2019/01/10	3	210.33	4	212.13	212.00	-1	6,666	-0.02%
2019/01/09	26	209.87	37	211.96	213.50	-11	6,746	-0.16%
2019/01/08	40	202.73	29	202.09	206.00	11	6,749	0.16%
2019/01/07	37.1	209.81	53	208.58	211.50	-16	6,693	-0.24%
2019/01/04	53.2	200.35	52	199.12	199.50	1.2	6,722	0.02%
2019/01/03	28	218.54	12	216.21	215.00	16	6,643	0.24%
2019/01/02	6	227.33	12	228.29	228.00	-6	6,623	-0.09%
2018/12/28	2	225.50	1	226.50	225.00	1	6,675	0.01%
2018/12/27	8	227.13	11	228.05	225.50	-3	6,734	-0.04%
2018/12/26	9	224.33	10	223.80	221.50	-1	6,770	-0.01%
2018/12/25	12	219.92	7	220.43	221.00	5	6,817	0.07%
2018/12/24	1	223.00	2	225.00	227.00	-1	6,827	-0.01%
2018/12/22	10	223.35	9	223.22	223.50	1	6,837	0.01%
2018/12/21	7	223.14	8	223.00	225.00	-1	6,871	-0.01%
2018/12/20	13	226.62	16	227.66	224.00	-3	6,851	-0.04%
2018/12/19	5	225.20	16	226.56	228.00	-11	6,823	-0.16%
2018/12/18	18.1	227.24	17	227.74	222.00	1.1	6,814	0.02%
2018/12/17	16.1	223.10	13	224.00	225.50	3.1	6,818	0.04%
2018/12/14	24	225.83	17	224.32	225.00	7	6,922	0.10%
2018/12/13	21.1	224.47	27	224.76	230.00	-6	6,886	-0.09%
2018/12/12	9.1	225.30	19	225.18	227.50	-10	6,816	-0.15%
2018/12/11	46	216.28	46	215.59	217.00	0	6,722	0.00%
2018/12/10	32	223.06	22	223.75	219.50	10	6,564	0.15%
2018/12/07	56	237.47	70	236.70	236.00	-14	6,471	-0.22%
2018/12/06	60.1	242.52	20	241.10	237.00	40.1	6,371	0.63%
2018/12/05	9	263.72	15	260.53	263.00	-6	6,235	-0.10%
2018/12/04	50	273.76	26	271.08	268.00	24	6,260	0.38%
2018/12/03	15.1	280.95	28	281.39	283.50	-12.9	6,202	-0.21%
2018/11/30	17	261.44	31	261.92	264.50	-14	6,056	-0.23%
2018/11/29	16	255.06	19	255.74	252.50	-3	5,937	-0.05%
2018/11/28	11	249.05	13	249.12	250.00	-2	5,874	-0.03%
2018/11/27	13	243.31	7	242.71	242.00	6	5,871	0.10%
2018/11/26	26	246.23	33	245.74	247.50	-7	5,844	-0.12%
2018/11/23	30.2	243.84	27	242.46	241.00	3.2	5,833	0.05%
2018/11/22	33	254.08	12	249.33	245.50	21	5,808	0.36%
2018/11/21	34	254.29	31	253.89	256.00	3	5,760	0.05%
2018/11/20	20	259.10	10	259.55	262.50	10	5,639	0.18%
2018/11/19	5	261.30	17	261.44	264.00	-12	5,592	-0.21%
2018/11/16	15	252.90	32	253.14	253.00	-17	5,554	-0.31%
2018/11/15	43	250.83	24	249.58	249.00	19	5,520	0.34%
2018/11/14	17.1	257.15	19	257.45	255.50	-1.9	5,414	-0.04%
2018/11/13	38	249.00	36	251.03	256.50	2	5,356	0.04%
2018/11/12	13	263.27	11	263.82	264.50	2	5,224	0.04%
2018/11/09	20	264.50	16	264.91	268.50	4	5,221	0.08%
2018/11/08	31	270.90	24	268.98	262.50	7	5,181	0.14%
2018/11/07	21	268.74	22	269.68	270.00	-1	5,034	-0.02%
2018/11/06	72.2	272.21	55	268.94	267.00	17.2	4,968	0.35%
2018/11/05	52	284.37	31	286.11	290.00	21	4,687	0.45%
2018/11/02	22	288.14	16	289.91	299.50	6	4,465	0.13%
2018/11/01	2	312.25	0	0.00	303.00	2	4,351	0.05%
2018/10/31	7	304.50	8	306.44	311.50	-1	4,358	-0.02%
2018/10/30	9	299.61	9	300.78	298.00	0	4,325	0.00%
2018/10/29	0	0.00	2	295.75	298.50	-2	4,367	-0.05%
2018/10/26	15.2	305.35	18	301.81	296.00	-2.8	4,410	-0.06%
2018/10/25	6	298.33	5	300.90	301.00	1	4,414	0.02%
2018/10/24	10.2	305.96	13	305.04	306.50	-2.8	4,395	-0.06%
2018/10/23	6	306.83	2	310.00	304.00	4	4,370	0.09%
2018/10/22	3	306.17	3	308.33	315.00	0	4,341	0.00%
2018/10/19	10	308.10	8.1	308.58	312.50	1.9	4,323	0.04%
2018/10/18	6	310.08	7	310.57	313.00	-1	4,314	-0.02%
2018/10/17	20	317.00	25	316.42	313.50	-5	4,357	-0.11%
2018/10/16	26	299.77	26	303.65	305.00	0	4,294	0.00%
2018/10/15	7	285.36	4	283.75	286.00	3	4,263	0.07%
2018/10/12	10	281.20	11	284.95	289.50	-1	4,282	-0.02%
2018/10/11	2	277.52	2	278.25	277.50	0	4,219	0.00%
2018/10/09	12	318.77	14	310.46	308.00	-2	4,177	-0.05%
2018/10/08	5	319.40	6	318.50	321.00	-1	4,215	-0.02%
2018/10/05	10	316.51	8	318.25	316.50	2	4,222	0.05%
2018/10/04	10	320.25	11	318.91	321.00	-1	4,178	-0.02%
2018/10/03	13	328.58	11	328.23	326.50	2	4,125	0.05%
2018/10/02	6	335.83	3	339.33	335.00	3	4,080	0.07%
2018/09/27	0	0.00	2	339.75	338.00	-2	4,119	-0.05%
2018/09/26	7	334.64	6	336.50	337.00	1	4,100	0.02%
2018/09/25	11	333.59	10	335.40	336.00	1	4,082	0.02%
2018/09/21	17	332.91	17	332.41	339.50	0	4,045	0.00%
2018/09/20	6	334.25	8	333.00	337.50	-2	3,978	-0.05%
2018/09/19	1	351.50	0	0.00	352.00	1	3,839	0.03%
2018/09/18	6	350.42	3	348.00	344.50	3	3,823	0.08%
2018/09/17	1	360.00	0	0.00	360.50	1	3,776	0.03%
2018/09/14	4	359.00	3	356.67	358.00	1	3,730	0.03%
2018/09/13	1	352.50	12	353.71	350.50	-11	3,738	-0.29%
2018/09/12	2	352.00	1	344.00	342.50	1	3,686	0.03%
2018/09/11	12	350.63	12	351.21	351.50	0	3,631	0.00%
2018/09/10	2	346.25	3	349.83	350.00	-1	3,627	-0.03%
2018/09/07	5	362.30	4	361.50	360.50	1	3,589	0.03%
2018/09/06	11	363.55	9	365.22	366.00	2	3,548	0.06%
2018/09/05	22	371.77	21	370.76	370.00	1	3,525	0.03%
2018/09/04	12	370.46	0	0.00	372.50	12	3,524	0.34%
2018/09/03	5	379.20	8	379.81	376.00	-3	3,537	-0.08%
2018/08/31	2	371.25	0	0.00	376.50	2	3,553	0.06%
2018/08/30	6	373.58	7	372.86	372.50	-1	3,563	-0.03%
2018/08/29	6	370.50	6	372.83	372.50	0	3,637	0.00%
2018/08/28	4	368.75	16	369.50	368.50	-12	3,638	-0.33%
2018/08/27	2	364.00	5	365.00	365.00	-3	3,661	-0.08%
2018/08/24	5	358.50	2	359.00	360.50	3	3,685	0.08%
2018/08/23	2	362.50	3	363.00	364.50	-1	3,706	-0.03%
2018/08/22	11	361.82	10	359.90	360.00	1	3,720	0.03%
2018/08/21	4	362.00	6	364.50	366.50	-2	3,669	-0.05%
2018/08/20	3	361.83	2	360.00	360.50	1	3,683	0.03%
2018/08/17	7	368.43	9	364.00	361.50	-2	3,691	-0.05%
2018/08/16	9	360.94	14	365.11	368.00	-5	3,659	-0.14%
2018/08/15	8	365.19	8	364.69	363.00	0	3,667	0.00%
2018/08/14	7	365.64	7	366.93	364.00	0	3,649	0.00%
2018/08/13	18	370.78	1	364.00	364.00	17	3,681	0.46%
2018/08/10	2	373.75	12	378.42	378.00	-10	3,621	-0.28%
2018/08/09	6.6	372.64	6	374.67	374.00	0.6	3,595	0.02%
2018/08/08	10.2	374.37	13	378.73	374.50	-2.8	3,543	-0.08%
2018/08/07	4.2	378.90	7	376.86	376.50	-2.8	3,519	-0.08%
2018/08/06	8.1	369.38	9	370.56	371.50	-0.9	3,461	-0.03%
2018/08/03	5	368.90	7	370.79	371.00	-2	3,500	-0.06%
2018/08/02	27	372.41	2	366.50	364.00	25	3,462	0.72%
2018/08/01	6	382.92	7	384.14	383.50	-1	3,423	-0.03%
2018/07/31	3	373.00	3	375.00	376.50	0	3,417	0.00%
2018/07/30	4.1	373.51	5	375.80	376.00	-0.9	3,499	-0.03%
2018/07/27	3.1	369.32	10	375.90	376.50	-6.9	3,517	-0.20%
2018/07/26	9	372.67	5	372.10	372.50	4	3,562	0.11%
2018/07/25	9.1	376.99	12	378.38	378.00	-2.9	3,616	-0.08%
2018/07/24	2.1	365.50	3	372.33	378.00	-0.9	3,650	-0.02%
2018/07/23	6	361.83	6	364.50	366.00	0	3,678	0.00%
2018/07/20	5	372.00	5	366.00	366.50	0	3,661	0.00%
2018/07/19	6	367.50	14.1	371.11	374.00	-8.1	3,649	-0.22%
2018/07/18	5	363.90	10	366.70	366.50	-5	3,650	-0.14%
2018/07/17	6	361.58	5	361.80	360.00	1	3,709	0.03%
2018/07/16	8	358.56	9	358.39	364.00	-1	3,802	-0.03%
2018/07/13	5	350.30	5	354.10	358.00	0	3,760	0.00%
2018/07/12	2	339.00	15	344.30	346.50	-13	3,713	-0.35%
2018/07/11	2	340.00	2	337.00	336.50	0	3,758	0.00%
2018/07/10	19	341.45	19	341.89	343.00	0	3,825	0.00%
2018/07/09	1	338.00	1	342.00	340.00	0	3,855	0.00%
2018/07/06	2	332.25	3	333.50	336.00	-1	3,875	-0.03%
2018/07/04	0	0.00	0	342.00	342.00	0	3,855	0.00%
2018/07/03	0	0.00	2	341.00	334.00	-2	3,887	-0.05%
2018/07/02	2	339.50	0	0.00	335.50	2	3,914	0.05%
2018/06/29	1	339.00	0	0.00	341.00	1	3,920	0.03%
2018/06/28	0	0.00	1	329.50	334.00	-1	3,884	-0.03%
2018/06/26	1	332.50	0	0.00	337.50	1	3,948	0.03%
2018/06/25	4	331.38	1	332.00	331.00	3	3,979	0.08%
2018/06/22	4	336.00	1	333.50	334.00	3	4,066	0.07%
2018/06/20	7	345.43	2	345.25	345.50	5	4,117	0.12%
2018/06/15	3	351.67	12	350.08	352.50	-9	4,181	-0.22%
2018/06/13	0	0.00	1	349.00	347.00	-1	4,183	-0.02%
2018/06/12	16	346.50	16	343.03	344.50	0	4,244	0.00%
2018/06/11	14	343.50	10	341.35	347.50	4	4,278	0.09%
2018/06/08	16	347.56	10	349.50	346.00	6	4,266	0.14%
2018/06/07	5	362.30	5	357.40	357.50	0	4,279	0.00%
2018/06/06	3	361.83	5	366.20	364.50	-2	4,347	-0.05%
2018/06/05	4	361.63	5	362.90	365.50	-1	4,342	-0.02%
2018/06/04	1	361.00	3	363.17	363.50	-2	4,352	-0.05%
2018/06/01	8.2	350.46	20.1	353.33	356.00	-11.9	4,389	-0.27%
2018/05/30	3	342.00	0	0.00	346.00	3	4,698	0.06%
2018/05/29	0	0.00	2	348.00	345.00	-2	4,699	-0.04%
2018/05/28	3.1	348.66	2	350.00	345.00	1.1	4,758	0.02%
2018/05/25	2	347.00	5	347.00	347.50	-3	4,860	-0.06%
2018/05/24	1	346.00	0	0.00	342.50	1	4,993	0.02%
2018/05/23	19	345.79	4	351.63	342.50	15	5,041	0.30%
2018/05/22	1	356.00	2	355.25	355.00	-1	5,102	-0.02%
2018/05/21	3	354.67	27	357.56	356.00	-24	5,201	-0.46%
2018/05/18	0	0.00	1	340.00	342.00	-1	5,198	-0.02%
2018/05/16	3	344.83	0	0.00	345.00	3	5,330	0.06%
2018/05/15	0	0.00	3	348.33	346.50	-3	5,571	-0.05%
2018/05/14	2	354.75	4	354.13	355.00	-2	5,685	-0.04%
2018/05/11	1	343.50	6	343.67	346.00	-5	5,788	-0.09%
2018/05/10	3	336.83	3	337.17	338.00	0	6,006	0.00%
2018/05/09	0	0.00	1	338.00	338.00	-1	6,006	-0.02%
2018/05/08	1	335.50	5	335.70	336.00	-4	6,026	-0.07%
2018/05/07	9	335.94	11	335.77	334.50	-2	6,005	-0.03%
2018/05/04	3	317.50	2	319.75	317.00	1	5,909	0.02%
2018/05/03	4	324.00	15	325.00	321.50	-11	5,906	-0.19%
2018/05/02	5	335.00	44	337.82	333.00	-39	5,911	-0.66%
2018/04/30	3	331.33	8	329.25	331.00	-5	5,855	-0.09%
2018/04/27	24	319.83	23	320.00	320.00	1	5,823	0.02%
2018/04/26	4	329.25	4	326.50	326.50	0	5,748	0.00%
2018/04/25	10	324.95	2	323.50	326.50	8	5,741	0.14%
2018/04/24	12	328.33	7	330.57	325.50	5	5,710	0.09%
2018/04/23	29	338.17	17	336.56	335.00	12	5,651	0.21%
2018/04/20	53	355.78	4	351.88	347.50	49	5,575	0.88%
2018/04/19	32	367.11	7	370.00	371.00	25	5,438	0.46%
2018/04/18	2	366.00	3	366.50	364.50	-1	5,419	-0.02%
2018/04/17	6	364.83	5	362.70	361.50	1	5,406	0.02%
2018/04/16	0	0.00	3	369.67	370.00	-3	5,385	-0.06%
2018/04/13	11	365.91	13	367.12	362.50	-2	5,322	-0.04%
2018/04/12	3	361.00	11	365.09	367.50	-8	5,336	-0.15%
2018/04/11	9	364.67	1	363.00	358.00	8	5,337	0.15%
2018/04/10	1	360.00	16	367.15	364.00	-15	5,330	-0.28%
2018/04/09	4	363.50	15	363.37	357.00	-11	5,328	-0.21%
2018/04/03	6	357.08	4	354.25	353.00	2	5,285	0.04%
2018/04/02	2	355.75	2	358.50	357.50	0	5,257	0.00%
2018/03/31	6	355.50	1	356.00	356.00	5	5,260	0.10%
2018/03/30	15	359.77	1	357.00	355.00	14	5,280	0.27%
2018/03/29	5	361.80	1	361.50	361.50	4	5,298	0.08%
2018/03/28	7	365.36	3	367.00	364.00	4	5,275	0.08%
2018/03/27	3	368.84	8	369.00	371.00	-5	5,257	-0.09%
2018/03/26	7	358.14	3	358.83	359.00	4	5,184	0.08%
2018/03/23	4	353.50	4	352.25	360.00	0	5,204	0.00%
2018/03/22	9	364.78	6	362.17	362.00	3	5,148	0.06%
2018/03/21	12	365.96	10	366.90	366.50	2	5,111	0.04%
2018/03/20	0	0.00	16.2	363.76	364.50	-16.2	5,092	-0.32%
2018/03/19	3	363.83	2	363.25	362.00	1	5,068	0.02%
2018/03/16	2	359.00	1	360.00	362.00	1	5,056	0.02%
2018/03/15	5	359.20	1	360.00	361.00	4	5,006	0.08%
2018/03/14	7	360.50	0	0.00	359.50	7	5,011	0.14%
2018/03/13	3	366.67	2	365.00	362.50	1	5,029	0.02%
2018/03/12	11	367.45	7	367.43	367.00	4	5,018	0.08%
2018/03/09	12	362.46	9	364.44	362.50	3	5,028	0.06%
2018/03/08	6	360.67	7	361.79	360.00	-1	4,990	-0.02%
2018/03/07	11	361.05	6	361.58	361.00	5	4,979	0.10%
2018/03/06	17	361.41	28	362.11	364.50	-11	4,941	-0.22%
2018/03/05	12	356.92	31	359.60	349.50	-19	4,825	-0.39%
2018/03/02	7	344.93	3	348.67	349.00	4	4,700	0.09%
2018/03/01	18	347.39	2	348.75	350.00	16	4,707	0.34%
2018/02/27	8	359.69	6	358.00	354.00	2	4,690	0.04%
2018/02/26	8	359.88	4	358.25	358.50	4	4,610	0.09%
2018/02/23	13	349.77	11	349.55	350.00	2	4,527	0.04%
2018/02/22	3	347.33	20	345.40	349.00	-17	4,710	-0.36%
2018/02/21	1	338.50	4	339.63	342.50	-3	4,672	-0.06%
2018/02/12	15	330.80	11	329.95	324.50	4	4,597	0.09%
2018/02/09	10	326.20	10	324.10	333.50	0	4,565	0.00%
2018/02/08	20	340.00	5	342.00	337.00	15	4,527	0.33%
2018/02/07	23	349.96	42	352.86	343.00	-19	4,542	-0.42%
2018/02/06	23	338.00	14	336.64	337.50	9	4,376	0.21%
2018/02/05	21	350.29	12	348.75	346.50	9	4,340	0.21%
2018/02/02	30	351.47	33	349.77	353.50	-3	4,299	-0.07%
2018/02/01	5	331.70	5	333.60	333.50	0	4,144	0.00%
2018/01/31	1	334.00	22	332.55	334.00	-21	4,241	-0.50%
2018/01/30	19	325.32	3	328.33	323.50	16	4,377	0.37%
2018/01/29	0	0.00	13	330.38	331.00	-13	4,585	-0.28%
2018/01/26	4	320.25	2	325.25	326.50	2	4,659	0.04%
2018/01/25	13	326.08	2	323.00	324.50	11	4,703	0.23%
2018/01/24	14	327.50	0	0.00	331.00	14	4,758	0.29%
2018/01/22	2	331.75	2	334.25	336.00	0	4,982	0.00%
2018/01/19	1	331.50	9	335.11	335.50	-8	5,062	-0.16%
2018/01/18	2	329.75	2	333.00	332.00	0	5,104	0.00%
2018/01/17	2	330.75	1	333.50	331.50	1	5,102	0.02%
2018/01/16	0	0.00	1	335.00	338.00	-1	5,107	-0.02%
2018/01/15	0	0.00	1	333.50	333.50	-1	5,140	-0.02%
2018/01/12	4	330.50	9	331.28	332.50	-5	5,184	-0.10%
2018/01/11	3	320.83	1	322.00	324.50	2	5,254	0.04%
2018/01/10	7	322.07	0	0.00	319.00	7	5,333	0.13%
2018/01/09	0	0.00	1	329.00	329.50	-1	5,344	-0.02%
2018/01/08	8	326.31	3	325.00	327.00	5	5,425	0.09%
2018/01/03	0	0.00	7	333.50	333.50	-7	5,648	-0.12%
2018/01/02	0	0.00	1	330.00	330.00	-1	5,852	-0.02%