聚陽 (1477)-富邦-台北券商分點個股進出

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

聚陽

(1477)

可現股當沖

股價
394.0
漲跌
▲4.5
漲幅
+1.16%
成交量
1,202張
產業
上市紡織類股
717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

聚陽 (1477)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	393.84	2	399.75	389.50	1	1,641	0.06%
2024/04/23	0	388.00	1	390.00	388.00	-1	1,739	-0.06%
2024/04/22	2.1	387.98	5	391.30	387.00	-2.9	1,740	-0.17%
2024/04/19	2	375.02	1	379.50	380.50	1	1,709	0.06%
2024/04/18	30	375.67	0	0.00	376.00	30	1,702	1.76%
2024/04/17	21	373.38	2	380.00	372.50	19	1,719	1.11%
2024/04/16	13.1	368.58	0	0.00	368.00	13.1	1,722	0.76%
2024/04/15	5.1	379.89	3	379.50	379.50	2.1	1,742	0.12%
2024/04/12	1	385.53	1	393.96	384.50	0	1,752	0.00%
2024/04/11	22.2	383.99	0.2	386.50	385.00	21.9	1,765	1.24%
2024/04/10	8	382.88	0.9	387.18	387.50	7.1	1,817	0.39%
2024/04/09	3	367.00	1	376.00	376.00	2	1,813	0.11%
2024/04/08	2.1	371.40	0	381.00	368.50	2.1	1,808	0.12%
2024/04/03	0.1	376.56	0.3	376.50	374.50	-0.1	1,796	-0.01%
2024/04/02	0.2	378.50	0	0.00	378.50	0.2	1,795	0.01%
2024/04/01	0	376.50	0	375.50	374.50	0	1,791	0.00%
2024/03/29	1.2	364.42	3	370.83	371.50	-1.8	1,775	-0.10%
2024/03/28	46.3	363.08	20.1	365.50	365.50	26.2	1,739	1.51%
2024/03/27	4.5	393.91	1.1	396.93	397.00	3.4	1,674	0.21%
2024/03/26	0	0.00	2	402.00	400.00	-2	1,668	-0.12%
2024/03/25	0	0.00	0.1	400.02	400.00	-0.1	1,682	-0.01%
2024/03/22	20.1	400.64	16.1	400.08	400.00	4	1,679	0.24%
2024/03/21	6	405.26	20.5	408.14	407.00	-14.4	1,661	-0.87%
2024/03/20	1	406.00	21.3	405.10	405.00	-20.3	1,661	-1.22%
2024/03/19	2.1	401.69	7	401.86	402.50	-4.9	1,671	-0.29%
2024/03/18	20.2	392.10	16.1	394.83	395.00	4.1	1,689	0.25%
2024/03/15	11.1	395.87	23.5	400.49	401.00	-12.5	1,691	-0.74%
2024/03/14	3.4	383.38	8.8	399.77	397.50	-5.5	1,664	-0.33%
2024/03/13	15	368.93	15	375.20	375.00	0	1,593	0.00%
2024/03/12	7.1	365.29	8	369.81	371.00	-1	1,625	-0.06%
2024/03/11	1.1	366.11	1	365.50	365.50	0.1	1,647	0.00%
2024/03/08	8	363.75	16.1	365.25	365.50	-8.1	1,743	-0.46%
2024/03/07	9	363.28	9	363.50	363.50	0	1,736	0.00%
2024/03/06	19.2	365.68	38	365.24	363.00	-18.8	1,742	-1.08%
2024/03/05	13	369.96	9	369.00	369.00	4	1,761	0.23%
2024/03/04	6	370.92	6	370.50	370.50	0	1,790	0.00%
2024/03/01	0	0.00	0.4	374.13	373.50	-0.4	1,795	-0.02%
2024/02/29	17	369.15	17.1	371.67	371.50	-0.1	1,808	0.00%
2024/02/27	5	372.10	5	373.00	373.00	0	1,810	0.00%
2024/02/26	2	372.76	2	374.74	373.00	0	1,827	0.00%
2024/02/23	7	374.64	6.2	373.55	373.50	0.8	1,854	0.04%
2024/02/22	1.2	375.76	1	376.07	376.00	0.2	1,856	0.01%
2024/02/21	9	371.62	1	376.50	374.50	8	1,854	0.43%
2024/02/20	1	378.00	10.6	377.83	378.50	-9.6	1,853	-0.52%
2024/02/19	1	362.52	3	367.00	369.00	-2	1,857	-0.11%
2024/02/16	3	363.00	3	363.00	363.00	0	1,905	0.00%
2024/02/15	9	361.90	9	364.94	364.50	0	1,928	0.00%
2024/02/05	13	362.23	18.2	363.72	364.00	-5.1	1,927	-0.27%
2024/02/02	0.1	361.00	58	364.77	367.00	-57.9	1,930	-3.00%
2024/02/01	0.1	362.00	0.5	362.50	362.00	-0.4	1,952	-0.02%
2024/01/31	0.1	360.32	1	363.00	360.00	-0.9	1,959	-0.05%
2024/01/30	0	0.00	6.1	358.08	357.50	-6.1	1,974	-0.31%
2024/01/29	1.1	354.40	30	351.33	355.00	-28.9	2,000	-1.44%
2024/01/26	14	347.79	16	349.66	347.50	-2	2,015	-0.10%
2024/01/25	0.1	356.03	0	0.00	355.00	0.1	2,047	0.00%
2024/01/24	0	0.00	11.1	359.36	355.00	-11.1	2,047	-0.54%
2024/01/23	5	351.50	0	348.50	352.00	5	2,047	0.24%
2024/01/22	4	341.13	24	342.92	347.00	-20	2,034	-0.98%
2024/01/19	11.1	339.28	5.2	342.46	341.00	5.9	2,014	0.29%
2024/01/18	22.5	346.12	18.3	342.23	341.00	4.2	1,997	0.21%
2024/01/17	0.3	368.06	0	0.00	368.50	0.3	1,908	0.02%
2024/01/16	6.5	369.35	4.1	366.02	366.00	2.4	1,878	0.13%
2024/01/15	0.2	377.50	1	379.00	377.50	-0.8	1,858	-0.04%
2024/01/12	2.1	377.40	1.5	377.30	378.50	0.6	1,855	0.03%
2024/01/11	0	371.50	4.2	372.64	374.50	-4.2	1,848	-0.23%
2024/01/10	0	366.00	4.3	366.50	367.00	-4.3	1,859	-0.23%
2024/01/09	6	360.34	20.3	361.23	365.00	-14.3	1,868	-0.76%
2024/01/08	0	0.00	0	356.17	358.00	0	1,854	0.00%
2024/01/05	2.1	355.05	0	356.00	354.50	2.1	1,859	0.11%
2024/01/04	2	352.00	4	358.24	356.50	-2	1,857	-0.11%
2024/01/03	0	0.00	0.1	352.44	349.00	-0.1	1,832	-0.01%
2024/01/02	7.2	347.19	7.2	345.05	345.00	0.1	1,813	0.00%
2023/12/29	1	354.45	4	353.50	354.50	-3	1,816	-0.17%
2023/12/28	2	348.01	3	350.33	350.50	-1	1,833	-0.05%
2023/12/27	6.1	342.76	6.5	346.77	346.50	-0.5	1,843	-0.02%
2023/12/26	1	334.50	2	345.25	346.00	-1	1,841	-0.05%
2023/12/25	7.2	335.65	4	336.38	335.00	3.2	1,866	0.17%
2023/12/22	12.1	339.72	7	338.79	338.00	5.1	1,877	0.27%
2023/12/21	12.4	347.34	6	345.50	345.00	6.4	1,845	0.34%
2023/12/20	1	353.00	7	355.29	351.00	-6	1,832	-0.33%
2023/12/19	1.1	347.20	5	352.60	350.00	-3.9	1,833	-0.21%
2023/12/18	2	352.00	3	352.67	351.00	-1	1,848	-0.05%
2023/12/15	5	350.40	5	351.40	351.50	0	1,858	0.00%
2023/12/14	4	352.15	4	355.00	353.00	0	1,877	0.00%
2023/12/13	184	345.72	1	350.50	349.00	183	1,882	9.72%	大買/鉅額交易
2023/12/12	10.2	342.55	50.1	345.98	343.00	-39.9	1,887	-2.11%
2023/12/11	4.1	347.40	3	349.33	348.00	1.1	1,881	0.06%
2023/12/08	2	352.25	4	353.00	351.50	-2	1,906	-0.10%
2023/12/07	1	353.40	2.1	353.11	349.00	-1	1,920	-0.05%
2023/12/06	2	349.00	1	351.50	349.00	1	1,898	0.05%
2023/12/05	19.8	340.69	6	340.15	343.50	13.8	1,908	0.72%
2023/12/04	1.1	356.61	1.1	356.59	356.00	0	1,835	0.00%
2023/12/01	2.2	359.19	2	358.75	358.00	0.2	1,868	0.01%
2023/11/30	4.2	360.16	0.1	365.00	358.00	4.1	1,939	0.21%
2023/11/29	6	364.10	4	365.13	365.00	2	1,933	0.11%
2023/11/28	3	376.81	1	373.00	373.00	2	1,921	0.11%
2023/11/27	0	0.00	1	372.00	368.50	-1	1,939	-0.05%
2023/11/24	1	369.00	1	368.50	366.50	0	1,950	0.00%
2023/11/22	3.2	360.05	3	358.00	358.50	0.2	2,005	0.01%
2023/11/21	4.1	370.27	0	0.00	365.50	4.1	2,067	0.20%
2023/11/20	1.1	372.02	0	372.00	370.50	1	2,149	0.05%
2023/11/17	2.1	366.19	1	367.02	367.00	1.1	2,270	0.05%
2023/11/16	6.1	371.71	6.1	368.90	365.50	0.1	2,322	0.00%
2023/11/15	8.1	371.42	5	374.40	374.50	3.1	2,303	0.14%
2023/11/14	8.2	381.72	9	379.33	378.50	-0.8	2,273	-0.03%
2023/11/13	5	391.87	9	391.06	389.50	-4	2,261	-0.17%
2023/11/10	0	0.00	1	400.00	398.50	-1	2,285	-0.04%
2023/11/09	1	397.50	2.1	400.24	399.50	-1.1	2,301	-0.05%
2023/11/08	1	391.50	1	389.04	389.50	0	2,293	0.00%
2023/11/07	0.2	395.50	0	393.50	395.00	0.2	2,312	0.01%
2023/11/06	0	0.00	2	391.25	390.00	-2	2,326	-0.09%
2023/11/03	7	380.14	0	0.00	381.00	7	2,328	0.30%
2023/11/02	4.1	383.77	2.1	377.49	384.00	2	2,354	0.08%
2023/11/01	0	0.00	1	361.50	366.00	-1	2,392	-0.04%
2023/10/31	0.1	360.00	19	364.58	361.50	-18.9	2,523	-0.75%
2023/10/30	1	358.50	1	356.00	358.50	0	2,564	0.00%
2023/10/27	21.1	358.85	0	0.00	355.50	21.1	2,651	0.80%
2023/10/26	1.1	364.95	1	364.00	360.50	0.1	2,764	0.00%
2023/10/25	0.3	368.00	1	368.46	368.50	-0.7	2,762	-0.03%
2023/10/24	0.1	355.50	0.1	354.50	359.00	0.1	2,766	0.00%
2023/10/23	0	358.00	68	359.71	356.50	-68	2,783	-2.44%
2023/10/19	1.1	362.85	1	362.50	362.50	0.1	2,873	0.00%
2023/10/18	2	365.00	3.1	371.27	368.00	-1.1	2,902	-0.04%
2023/10/17	0.2	368.90	2	369.23	365.00	-1.8	2,903	-0.06%
2023/10/16	0	0.00	1	366.00	362.00	-1	2,925	-0.03%
2023/10/13	1	357.00	5	360.60	360.00	-4	2,960	-0.14%
2023/10/11	1.1	352.86	5.1	351.27	353.50	-4	3,099	-0.13%
2023/10/06	0.1	344.94	0	0.00	344.00	0.1	3,110	0.00%
2023/10/05	0.1	341.00	1	342.94	343.00	-0.9	3,165	-0.03%
2023/10/04	1.2	337.00	11	343.00	339.00	-9.8	3,206	-0.31%
2023/10/03	0	0.00	2	345.25	343.00	-2	3,251	-0.06%
2023/10/02	0	0.00	12.1	340.26	339.50	-12.1	3,313	-0.37%
2023/09/28	1	329.50	12	337.54	336.00	-11	3,388	-0.32%
2023/09/27	0	0.00	9	330.22	331.00	-9	3,451	-0.26%
2023/09/26	1	324.00	0	0.00	321.50	1	3,585	0.03%
2023/09/25	1.1	328.00	2	329.50	326.50	-0.9	3,719	-0.02%
2023/09/22	2	327.00	11.2	325.29	328.00	-9.2	3,836	-0.24%
2023/09/21	3	318.00	0	0.00	319.50	3	3,934	0.08%
2023/09/20	0.2	319.00	0	0.00	318.00	0.2	4,091	0.00%
2023/09/19	6	319.17	3	319.67	319.00	3	4,168	0.07%
2023/09/18	5.2	324.10	2	330.00	326.00	3.2	4,245	0.08%
2023/09/15	3	335.33	2	338.69	332.50	1	4,420	0.02%
2023/09/14	3.2	327.57	7.1	331.12	330.00	-3.9	4,559	-0.08%
2023/09/13	3.3	330.15	0.1	327.25	329.50	3.3	4,712	0.07%
2023/09/12	3.1	336.29	0.2	340.50	334.50	2.9	4,955	0.06%
2023/09/11	2.3	337.54	5	340.50	339.50	-2.7	5,085	-0.05%
2023/09/08	3.1	350.35	20	348.55	344.00	-16.9	5,090	-0.33%
2023/09/07	27.2	339.50	7	339.57	340.00	20.2	5,068	0.40%
2023/09/06	21.1	345.19	5	345.00	345.50	16	5,053	0.32%
2023/09/05	34	339.49	30	338.87	342.50	4	5,017	0.08%
2023/09/04	0.1	328.00	10	330.95	329.00	-9.9	4,952	-0.20%
2023/09/01	2	328.01	0	0.00	327.00	2	4,936	0.04%
2023/08/31	2	330.00	0	0.00	334.50	2	4,959	0.04%
2023/08/30	6.1	332.47	18	341.08	334.50	-11.9	4,979	-0.24%
2023/08/29	2	336.75	21	334.65	336.00	-19	5,035	-0.38%
2023/08/28	7	329.36	12.1	333.46	332.00	-5	5,021	-0.10%
2023/08/25	97	339.33	29	338.03	337.00	68	4,965	1.37%
2023/08/24	25.2	325.98	37.2	336.70	334.50	-12	4,898	-0.25%
2023/08/23	19.1	320.85	232.6	320.34	331.50	-213.5	4,813	-4.43%	大賣/鉅額交易
2023/08/22	7	312.64	53.6	313.90	314.00	-46.6	4,700	-0.99%
2023/08/21	1	299.00	3	301.67	299.50	-2	4,645	-0.04%
2023/08/18	3	297.36	2	297.25	298.00	1	4,645	0.02%
2023/08/17	3.4	305.38	2	304.00	304.50	1.4	4,629	0.03%
2023/08/16	0	302.00	2	300.51	302.00	-2	4,648	-0.04%
2023/08/15	9.4	300.05	0	0.00	297.50	9.4	4,629	0.20%
2023/08/14	0	305.00	1	305.50	306.00	-1	4,606	-0.02%
2023/08/11	1	309.00	3	309.00	308.00	-2	4,602	-0.04%
2023/08/10	3	303.00	6.5	300.79	302.50	-3.5	4,586	-0.08%
2023/08/09	12.1	306.92	3	311.00	309.50	9.1	4,562	0.20%
2023/08/08	2	311.21	2	310.50	313.00	0	4,537	0.00%
2023/08/07	2.2	304.36	3	302.33	307.00	-0.8	4,498	-0.02%
2023/08/04	8	314.00	10.7	314.75	316.00	-2.7	4,406	-0.06%
2023/08/02	2	299.76	9.1	304.84	301.00	-7.1	4,276	-0.17%
2023/08/01	9	313.06	2	306.75	308.50	7	4,229	0.17%
2023/07/31	3.1	309.01	78.1	307.87	311.50	-75	4,150	-1.81%
2023/07/28	1	297.50	8	296.37	297.00	-7	4,056	-0.17%
2023/07/27	6	289.61	9	291.56	292.00	-3	4,054	-0.07%
2023/07/26	2.1	292.86	2	290.50	291.50	0.1	4,036	0.00%
2023/07/25	7.1	293.30	3	296.82	295.50	4.1	4,023	0.10%
2023/07/24	7	299.50	14	304.11	297.00	-7	3,986	-0.17%
2023/07/21	3	300.69	13.2	305.38	306.50	-10.2	3,942	-0.26%
2023/07/20	1	297.52	5	301.20	303.50	-4	3,898	-0.10%
2023/07/19	7.2	296.84	3	298.00	296.50	4.2	3,868	0.11%
2023/07/18	5	300.90	18.3	308.98	299.00	-13.3	3,831	-0.35%
2023/07/17	3	301.00	3	300.83	301.00	0	3,786	0.00%
2023/07/14	10.1	305.98	10.1	314.02	304.00	0	3,721	0.00%
2023/07/13	14.3	302.92	4	304.75	301.00	10.3	3,624	0.28%
2023/07/12	71.1	307.11	75	311.59	305.00	-3.9	3,590	-0.11%
2023/07/11	1	303.50	119.5	304.13	305.50	-118.5	3,546	-3.34%	大賣/鉅額交易
2023/07/10	4	307.74	9.1	305.29	307.00	-5.1	3,491	-0.15%
2023/07/07	7	300.07	0.2	303.33	301.00	6.9	3,434	0.20%
2023/07/06	3.1	301.37	0.6	302.86	303.00	2.6	3,367	0.08%
2023/07/05	4.3	309.03	2.6	307.50	306.50	1.7	3,280	0.05%
2023/07/04	5.5	316.91	3.4	316.34	315.00	2.1	3,184	0.07%
2023/07/03	16.7	306.74	5.2	310.03	307.50	11.5	3,051	0.38%
2023/06/30	44.5	301.05	15.1	301.16	302.00	29.4	2,935	1.00%
2023/06/29	8.8	290.85	31.1	295.48	298.50	-22.3	2,891	-0.77%
2023/06/28	9.1	286.72	7	283.36	289.50	2.1	2,808	0.08%
2023/06/27	7	271.57	1	271.00	270.50	6	2,680	0.22%
2023/06/26	10	269.00	6.2	267.43	266.00	3.8	2,620	0.14%
2023/06/21	68.7	273.57	3.3	269.71	272.50	65.5	2,540	2.58%
2023/06/20	27.4	255.30	30.5	263.88	266.50	-3.1	2,353	-0.13%
2023/06/19	29.1	267.15	7	262.57	260.00	22.1	2,201	1.00%
2023/06/16	24.1	268.11	30	264.43	264.00	-5.9	2,051	-0.29%
2023/06/15	31.1	251.29	41.6	251.38	254.00	-10.5	1,784	-0.59%
2023/06/14	0.2	230.50	0	0.00	231.00	0.2	1,635	0.01%
2023/06/13	0	0.00	5.2	231.02	231.00	-5.2	1,629	-0.32%
2023/06/12	3.1	228.95	2	228.00	228.00	1.1	1,651	0.07%
2023/06/09	0	0.00	1	229.00	228.00	-1	1,662	-0.06%
2023/06/08	0	0.00	2	228.75	227.00	-2	1,668	-0.12%
2023/06/07	1	225.50	1	225.50	227.00	0	1,655	0.00%
2023/06/06	0.1	225.03	0.1	224.50	223.50	0	1,651	0.00%
2023/06/05	1.1	237.25	2	237.24	227.50	-0.9	1,624	-0.06%
2023/06/02	2.1	229.02	5.1	232.30	231.50	-3	1,616	-0.19%
2023/06/01	3	219.67	1	223.00	222.50	2	1,568	0.13%
2023/05/31	0.2	216.00	0	0.00	218.00	0.2	1,587	0.01%
2023/05/30	1	216.00	1	217.50	216.00	0	1,600	0.00%
2023/05/26	2	219.75	1	222.50	218.50	1	1,644	0.06%
2023/05/25	0	0.00	0.2	223.25	222.50	-0.2	1,645	-0.01%
2023/05/23	0.2	226.50	2	226.00	225.50	-1.8	1,642	-0.11%
2023/05/22	5	226.80	1	225.50	227.50	4	1,657	0.24%
2023/05/19	1	226.50	2	231.00	230.50	-1	1,641	-0.06%
2023/05/18	0	0.00	1	227.00	227.00	-1	1,627	-0.06%
2023/05/17	3	225.33	2	224.50	224.50	1	1,622	0.06%
2023/05/15	0	231.50	0.2	229.00	228.50	-0.2	1,607	-0.01%
2023/05/12	2	227.00	1	227.00	229.50	1	1,623	0.06%
2023/05/11	2	227.00	1	227.00	226.00	1	1,633	0.06%
2023/05/10	1	227.00	0	0.00	227.50	1	1,655	0.06%
2023/05/08	2	229.00	4	230.12	231.00	-2	1,703	-0.12%
2023/05/05	6	228.42	0	0.00	226.50	6	1,726	0.35%
2023/05/04	1	232.00	14	231.82	231.50	-13	1,764	-0.74%
2023/05/03	0	0.00	5	227.00	228.00	-5	1,802	-0.28%
2023/05/02	0	0.00	0.1	225.00	225.50	-0.1	1,868	-0.01%
2023/04/27	0	0.00	1	223.50	223.50	-1	1,928	-0.05%
2023/04/26	0	0.00	1	224.00	225.00	-1	1,939	-0.05%
2023/04/25	0	0.00	1.4	217.86	217.00	-1.4	1,949	-0.07%
2023/04/20	0.3	220.00	0	0.00	218.00	0.3	1,957	0.02%
2023/04/19	1	222.00	0	0.00	223.50	1	1,972	0.05%
2023/04/18	0	0.00	1	223.00	222.50	-1	1,985	-0.05%
2023/04/14	1.2	228.54	1	228.50	228.00	0.2	2,004	0.01%
2023/04/13	1	221.50	1	222.50	222.50	0	2,012	0.00%
2023/04/12	0.1	223.00	0	0.00	223.50	0.1	2,020	0.00%
2023/04/11	0.5	221.00	0	0.00	222.00	0.5	2,037	0.02%
2023/04/07	0	218.50	0	0.00	218.00	0	2,021	0.00%
2023/03/31	6.1	218.26	0.2	221.50	216.00	5.8	1,995	0.29%
2023/03/30	0	221.50	1	228.50	221.50	-1	1,984	-0.05%
2023/03/29	1	236.00	2	236.09	235.50	-1	1,917	-0.05%
2023/03/28	0	0.00	3.1	234.68	236.00	-3.1	1,878	-0.16%
2023/03/27	0	0.00	1.1	236.41	236.00	-1.1	1,831	-0.06%
2023/03/24	2	231.00	1	232.00	231.50	1	1,804	0.06%
2023/03/23	0.2	228.10	2	231.50	232.50	-1.8	1,791	-0.10%
2023/03/22	1.5	228.16	0	228.00	228.50	1.5	1,775	0.09%
2023/03/21	1.1	224.75	0	0.00	227.50	1.1	1,765	0.06%
2023/03/20	0	0.00	2	224.00	222.50	-2	1,745	-0.12%
2023/03/17	0	0.00	2.5	221.60	221.00	-2.5	1,759	-0.14%
2023/03/15	2.7	222.19	6.1	222.41	223.50	-3.4	1,765	-0.19%
2023/03/14	4	214.77	0	0.00	214.00	4	1,747	0.23%
2023/03/13	1	215.05	8	218.13	221.50	-7	1,755	-0.40%
2023/03/10	1	215.50	0	0.00	216.00	1	1,754	0.06%
2023/03/09	0.2	218.50	0.2	218.88	219.00	0	1,767	0.00%
2023/03/08	0	220.00	5	219.00	218.50	-5	1,801	-0.28%
2023/03/07	2.1	212.77	2	213.00	217.00	0.1	1,809	0.00%
2023/03/06	10	208.55	7	208.86	209.50	3	1,779	0.17%
2023/03/03	5.1	216.50	2.9	212.81	212.50	2.2	1,755	0.12%
2023/03/02	1	216.50	3	221.00	218.00	-2	1,746	-0.11%
2023/03/01	3	202.67	2	213.50	215.50	1	1,738	0.06%
2023/02/24	4	216.13	2.1	214.55	214.50	1.9	1,705	0.11%
2023/02/23	1.2	219.00	1.4	218.66	218.50	-0.2	1,701	-0.01%
2023/02/22	1	217.50	2	220.00	219.50	-1	1,712	-0.06%
2023/02/21	2	217.29	3	219.33	219.00	-1	1,747	-0.05%
2023/02/20	2.1	215.05	2	218.00	217.50	0.1	1,781	0.00%
2023/02/17	3	217.48	0	0.00	215.50	3	1,795	0.17%
2023/02/16	3	221.00	0	0.00	221.00	3	1,814	0.17%
2023/02/15	1.3	220.68	4	222.00	221.50	-2.8	1,855	-0.15%
2023/02/14	1	220.00	2	219.75	221.00	-1	1,877	-0.05%
2023/02/13	5	215.90	5	216.60	216.50	0	1,895	0.00%
2023/02/10	5	220.39	2	217.00	216.50	3	1,908	0.16%
2023/02/09	3.1	225.52	2	223.75	224.00	1.1	1,907	0.06%
2023/02/08	2	226.25	1.3	228.04	228.00	0.7	2,006	0.03%
2023/02/07	0.1	224.50	6	227.00	225.00	-5.9	1,996	-0.30%
2023/02/06	0	0.00	0	222.50	221.00	0	1,971	0.00%
2023/02/03	1	219.03	2	218.75	220.50	-1	1,956	-0.05%
2023/02/02	6	214.33	7	215.93	216.00	-1	1,930	-0.05%
2023/02/01	7.2	215.76	1	218.50	216.50	6.2	1,883	0.33%
2023/01/31	9.4	219.09	2	218.25	218.00	7.4	1,838	0.40%
2023/01/30	14.1	230.57	0	0.00	228.00	14.1	1,767	0.80%
2023/01/17	1.1	230.14	3.4	233.62	234.00	-2.3	1,730	-0.13%
2023/01/16	1.1	228.90	1	231.00	227.00	0.1	1,701	0.00%
2023/01/13	0	0.00	5.1	231.69	231.50	-5.1	1,694	-0.30%
2023/01/12	1.1	226.05	0	0.00	228.00	1.1	1,726	0.07%
2023/01/11	0.1	227.00	1	227.50	227.50	-0.9	1,759	-0.05%
2023/01/10	1.1	230.33	0	0.00	226.50	1.1	1,765	0.06%
2023/01/09	1.1	230.33	1.1	232.38	230.50	0	1,762	0.00%
2023/01/06	2.1	228.19	0	0.00	225.50	2.1	1,778	0.12%
2023/01/05	12.1	224.00	18	227.86	230.00	-5.9	1,781	-0.33%
2023/01/04	6.2	223.29	0	0.00	224.50	6.2	1,790	0.35%
2023/01/03	0.1	226.23	1	225.50	225.50	-0.9	1,783	-0.05%
2022/12/29	1.1	230.27	1.3	233.77	231.00	-0.2	1,783	-0.01%
2022/12/27	0	240.00	0	0.00	241.50	0	1,799	0.00%
2022/12/26	1	236.50	0	0.00	237.00	1	1,823	0.05%
2022/12/23	1	238.00	0	0.00	238.50	1	1,877	0.05%
2022/12/22	1.1	246.07	1	240.12	238.50	0.1	1,931	0.00%
2022/12/21	0	239.50	0	0.00	240.00	0	1,931	0.00%
2022/12/20	11.3	232.78	10	235.90	231.00	1.3	1,927	0.07%
2022/12/19	2	235.75	1	240.50	240.50	1	1,943	0.05%
2022/12/16	2	238.00	1.3	240.00	237.50	0.7	1,959	0.04%
2022/12/14	1.1	238.92	0	240.00	243.00	1.1	1,979	0.05%
2022/12/13	3.1	241.27	2.1	241.72	238.50	1.1	1,982	0.05%
2022/12/12	0	0.00	0.1	243.50	242.50	-0.1	1,985	-0.01%
2022/12/09	4.3	243.78	1.1	244.36	244.50	3.2	2,042	0.16%
2022/12/08	0	0.00	4	240.25	242.00	-4	2,068	-0.19%
2022/12/07	0	232.50	0	0.00	236.50	0	2,126	0.00%
2022/12/06	0	0.00	3	242.00	235.00	-3	2,210	-0.14%
2022/12/05	0	0.00	1	237.00	238.00	-1	2,219	-0.05%
2022/12/02	0	0.00	4	236.25	236.50	-4	2,254	-0.18%
2022/12/01	3	233.00	0.1	235.00	235.00	2.9	2,264	0.13%
2022/11/30	0	0.00	10.5	231.49	233.00	-10.5	2,301	-0.46%
2022/11/29	1	222.00	6.1	224.18	225.00	-5.1	2,409	-0.21%
2022/11/28	0	0.00	2.2	220.55	221.00	-2.2	2,461	-0.09%
2022/11/25	3	220.00	0	0.00	218.00	3	2,519	0.12%
2022/11/24	9.3	223.63	4	224.38	224.00	5.3	2,574	0.21%
2022/11/22	2	216.00	3	218.83	219.00	-1	2,568	-0.04%
2022/11/21	3	220.83	1	220.00	221.00	2	2,572	0.08%
2022/11/18	0	0.00	0.3	222.50	225.00	-0.3	2,623	-0.01%
2022/11/17	0	0.00	1	218.00	220.00	-1	2,648	-0.04%
2022/11/16	4	223.75	0.1	225.00	225.00	3.9	2,651	0.15%
2022/11/15	3	226.67	3	228.00	229.00	0	2,638	0.00%
2022/11/14	1.3	226.00	8	227.24	227.00	-6.7	2,636	-0.25%
2022/11/11	5	215.00	4.2	219.24	220.50	0.8	2,652	0.03%
2022/11/10	1	213.00	2	214.25	213.00	-1	2,630	-0.04%
2022/11/09	0	212.75	0	0.00	212.50	0	2,635	0.00%
2022/11/08	0	213.00	2	213.50	213.50	-2	2,678	-0.07%
2022/11/07	0	213.43	6	213.25	213.50	-6	2,861	-0.21%
2022/11/04	9	205.58	17.6	211.51	215.00	-8.5	2,992	-0.29%
2022/11/03	2	198.00	0	0.00	200.50	2	2,936	0.07%
2022/11/02	5	204.30	8	202.50	201.00	-3	2,943	-0.10%
2022/11/01	0	0.00	6.2	203.00	203.50	-6.2	2,965	-0.21%
2022/10/28	4	202.25	1	200.50	200.50	3	3,217	0.09%
2022/10/27	0	0.00	9.1	200.44	201.50	-9.1	3,230	-0.28%
2022/10/26	4	191.51	24	192.67	194.50	-20	3,228	-0.62%
2022/10/25	6	191.50	1	192.49	191.00	5	3,234	0.15%
2022/10/24	5.1	193.69	0	0.00	192.50	5.1	3,252	0.16%
2022/10/21	3	192.67	1	197.50	193.00	2	3,268	0.06%
2022/10/20	23	193.52	0	0.00	195.50	23	3,268	0.70%
2022/10/19	1	200.00	18	204.36	201.50	-17	3,231	-0.53%
2022/10/18	2	196.25	2	196.75	196.50	0	3,193	0.00%
2022/10/17	1	196.50	0	0.00	195.00	1	3,191	0.03%
2022/10/14	0	0.00	6	202.75	199.00	-6	3,194	-0.19%
2022/10/13	6	196.92	2	202.00	196.00	4	3,181	0.13%
2022/10/12	0	0.00	2	200.50	201.00	-2	3,168	-0.06%
2022/10/11	0	0.00	2	195.00	194.50	-2	3,153	-0.06%
2022/10/07	2	199.00	0	0.00	197.50	2	3,148	0.06%
2022/10/06	0	0.00	3.4	194.33	198.50	-3.4	3,163	-0.11%
2022/10/05	3.1	185.96	7.1	188.72	191.00	-4	3,175	-0.13%
2022/10/04	2	187.50	1.1	188.00	188.00	0.9	3,172	0.03%
2022/10/03	7.1	176.95	0.2	182.75	183.00	6.9	3,161	0.22%
2022/09/30	19	182.29	0	0.00	183.50	19	3,153	0.60%
2022/09/29	17	190.29	2	193.75	192.00	15	3,120	0.48%
2022/09/28	13	189.62	1	190.00	189.00	12	3,074	0.39%
2022/09/27	1	193.50	0	0.00	195.00	1	3,072	0.03%
2022/09/26	12	189.08	24.5	190.24	190.00	-12.5	3,067	-0.41%
2022/09/23	15	196.27	1	200.00	196.00	14	3,061	0.46%
2022/09/22	12	195.79	1	196.50	196.00	11	3,117	0.35%
2022/09/21	2	200.00	1	199.50	201.00	1	3,198	0.03%
2022/09/20	1	203.50	6.1	201.91	202.00	-5.1	3,200	-0.16%
2022/09/19	10	200.40	2.1	201.19	201.50	7.9	3,203	0.25%
2022/09/16	3.1	202.77	22	204.20	204.50	-18.9	3,205	-0.59%
2022/09/15	6.5	209.54	20.6	209.27	210.50	-14	3,152	-0.45%
2022/09/14	3	204.33	63.1	204.90	205.00	-60.1	3,106	-1.93%
2022/09/13	15	201.77	21.4	204.76	204.50	-6.4	3,024	-0.21%
2022/09/12	1	199.49	4.5	198.11	197.00	-3.5	2,939	-0.12%
2022/09/08	6	191.92	4.4	195.88	198.00	1.6	2,944	0.05%
2022/09/07	5	186.00	4	183.25	188.50	1	2,903	0.03%
2022/09/06	16	189.34	3	187.33	187.00	13	2,892	0.45%
2022/09/05	18	193.61	58	197.13	189.00	-40	2,842	-1.41%
2022/09/02	8	187.12	39	187.06	185.00	-31	2,699	-1.15%
2022/09/01	5	181.30	5	184.80	185.00	0	2,625	0.00%
2022/08/31	24	184.08	6	183.25	180.50	18	2,568	0.70%
2022/08/30	10	177.15	0	0.00	178.00	10	2,530	0.40%
2022/08/29	17.1	178.03	0	0.00	178.50	17.1	2,527	0.68%
2022/08/26	10	184.80	3	186.00	184.50	7	2,504	0.28%
2022/08/25	6	184.58	10.1	186.85	187.00	-4.1	2,480	-0.16%
2022/08/24	4	182.00	12.1	181.72	183.00	-8.1	2,416	-0.33%
2022/08/23	24.3	177.04	7.3	177.88	177.50	17	2,380	0.72%
2022/08/22	7.1	175.16	4.3	176.52	177.00	2.8	2,340	0.12%
2022/08/19	19.1	179.02	2	178.00	178.00	17.1	2,342	0.73%
2022/08/18	25	178.04	16	178.31	181.50	9	2,331	0.39%
2022/08/17	3.1	183.02	3	182.50	183.50	0.1	2,291	0.00%
2022/08/16	6.2	180.90	7.3	181.94	183.00	-1.1	2,272	-0.05%
2022/08/15	11.3	184.75	8.4	185.04	185.00	2.9	2,270	0.13%
2022/08/12	9.1	180.60	15.1	181.17	184.00	-6	2,216	-0.27%
2022/08/11	17	170.35	20.2	174.56	178.50	-3.2	2,044	-0.16%
2022/08/10	49	159.63	31	161.50	162.50	18	1,904	0.95%
2022/08/09	1	164.00	3	163.83	165.50	-2	1,861	-0.11%
2022/08/08	10	162.95	3.3	163.00	162.50	6.7	1,840	0.36%
2022/08/05	28	160.45	43.1	162.00	162.50	-15.1	1,816	-0.83%
2022/08/04	8.2	146.54	17	148.59	152.00	-8.8	1,683	-0.52%
2022/08/03	6	144.33	1.1	144.98	145.00	5	1,618	0.31%
2022/08/02	11	141.14	3	143.50	143.00	8	1,651	0.49%
2022/08/01	1	143.50	5	144.00	144.00	-4	1,700	-0.24%
2022/07/29	0	0.00	5	142.10	141.50	-5	1,803	-0.28%
2022/07/28	21.5	136.39	0	0.00	135.50	21.5	1,804	1.19%
2022/07/27	19.1	136.37	0	0.00	139.00	19.1	1,796	1.06%
2022/07/26	47	140.41	0	0.00	138.50	47	1,796	2.62%
2022/07/25	6.5	143.73	0	0.00	144.50	6.5	1,816	0.36%
2022/07/22	16	144.63	0	0.00	144.50	16	1,818	0.88%
2022/07/21	1.2	142.46	0	0.00	145.50	1.2	1,823	0.07%
2022/07/20	1	142.00	0	0.00	143.00	1	1,840	0.05%
2022/07/18	2	142.50	2	142.25	140.50	0	1,903	0.00%
2022/07/15	6.5	136.42	23	138.02	138.00	-16.5	1,955	-0.85%
2022/07/14	0.1	137.97	1	137.50	138.00	-0.9	1,986	-0.05%
2022/07/13	32	136.78	0	0.00	135.50	32	1,972	1.62%
2022/07/12	31.2	138.68	3	141.00	136.50	28.2	1,985	1.42%
2022/07/11	16	147.03	0	0.00	145.50	16	1,969	0.81%
2022/07/08	1	148.50	2	147.50	147.50	-1	1,983	-0.05%
2022/07/07	1.1	143.68	2	146.00	147.00	-0.9	1,994	-0.05%
2022/07/06	4.2	141.82	2	141.75	142.00	2.2	1,995	0.11%
2022/07/05	6	141.34	1	144.50	142.00	5	2,002	0.25%
2022/07/04	2	137.75	0	0.00	138.50	2	2,000	0.10%
2022/07/01	2	139.75	2	139.50	139.50	0	2,022	0.00%
2022/06/30	26.5	139.31	2	141.00	141.00	24.5	2,029	1.21%
2022/06/29	86.3	146.53	31	146.02	144.00	55.3	1,961	2.82%
2022/06/28	23	159.98	4	159.50	158.50	19	1,859	1.02%
2022/06/27	6	162.33	0	0.00	163.50	6	1,877	0.32%
2022/06/24	20	161.98	0	162.00	162.50	20	1,873	1.07%
2022/06/23	2	161.50	1	161.01	163.00	1	1,862	0.06%
2022/06/22	9	162.33	1	163.00	162.50	8	1,862	0.43%
2022/06/21	2	158.75	4	159.50	162.00	-2	1,865	-0.11%
2022/06/20	12.1	158.58	2	161.00	157.50	10.1	1,880	0.53%
2022/06/17	5	158.50	0	163.00	159.50	5	1,873	0.27%
2022/06/16	13	159.62	5	163.80	158.50	8	1,839	0.44%
2022/06/15	36	161.58	0	0.00	161.50	36	1,822	1.98%
2022/06/14	20.1	161.45	3	162.17	162.50	17.1	1,813	0.94%
2022/06/13	29	162.38	0	0.00	163.00	29	1,816	1.60%
2022/06/10	25	164.00	2	165.50	167.00	23	1,810	1.27%
2022/06/09	12	163.83	0	0.00	166.00	12	1,824	0.66%
2022/06/08	10.3	166.51	0	0.00	166.50	10.3	1,853	0.55%
2022/06/07	6	163.33	2	165.00	162.50	4	1,896	0.21%
2022/06/02	3.2	161.67	1	163.00	164.00	2.2	1,926	0.11%
2022/06/01	0	0.00	3	164.33	163.00	-3	1,946	-0.15%
2022/05/31	14	162.93	3	163.83	164.00	11	1,969	0.56%
2022/05/30	4	159.25	13	158.27	160.50	-9	1,971	-0.46%
2022/05/27	20	155.83	0	0.00	155.50	20	1,967	1.02%
2022/05/26	3	156.00	1	155.50	155.50	2	1,938	0.10%
2022/05/25	17	156.15	1	157.00	157.00	16	1,931	0.83%
2022/05/24	2	157.75	0.1	158.50	158.00	1.9	1,923	0.10%
2022/05/23	13	157.85	0	0.00	158.50	13	1,915	0.68%
2022/05/20	6	160.58	3	160.00	160.00	3	1,887	0.16%
2022/05/19	11.3	161.66	0	0.00	162.00	11.3	1,870	0.60%
2022/05/18	0	168.50	3	168.17	171.00	-3	1,837	-0.16%
2022/05/17	0.1	168.50	3.7	169.59	169.50	-3.6	1,827	-0.20%
2022/05/16	6	164.83	2	164.75	164.50	4	1,811	0.22%
2022/05/13	1.1	166.09	2	167.25	165.50	-0.9	1,803	-0.05%
2022/05/12	3	159.36	5	160.50	163.00	-2	1,785	-0.11%
2022/05/11	9	158.00	2	159.50	160.00	7	1,783	0.39%
2022/05/10	30	157.35	0	0.00	158.50	30	1,759	1.71%
2022/05/09	15.2	159.69	8	158.50	159.50	7.2	1,729	0.41%
2022/05/06	56.3	165.20	5	166.20	163.50	51.3	1,692	3.03%
2022/05/05	8	180.06	0	0.00	180.00	8	1,593	0.50%
2022/05/04	1	181.00	0	0.00	180.50	1	1,592	0.06%
2022/05/03	6.3	178.92	1	179.50	179.00	5.3	1,598	0.33%
2022/04/29	1	180.51	11	184.41	183.00	-10	1,603	-0.62%
2022/04/28	2	178.00	2	179.50	178.00	0	1,565	0.00%
2022/04/27	6.5	177.38	1	179.50	179.50	5.5	1,564	0.35%
2022/04/26	2	185.50	15	185.67	185.50	-13	1,554	-0.84%
2022/04/25	16.3	179.59	22	180.00	180.00	-5.7	1,546	-0.37%
2022/04/22	12	187.46	8	189.88	189.50	4	1,520	0.26%
2022/04/21	4	184.00	8	185.56	190.50	-4	1,450	-0.28%
2022/04/20	20	172.83	2	172.50	174.00	18	1,383	1.30%
2022/04/19	6.2	173.40	1	176.00	175.50	5.2	1,351	0.38%
2022/04/18	9	172.17	10	172.50	172.00	-1	1,340	-0.07%
2022/04/15	12.1	177.04	2	174.50	175.00	10.1	1,295	0.78%
2022/04/14	8.3	183.84	0	0.00	183.00	8.3	1,287	0.64%
2022/04/13	4	192.38	0	193.50	192.00	4	1,297	0.31%
2022/04/12	5	192.60	2	192.00	191.50	3	1,324	0.23%
2022/04/11	12	198.50	2	195.00	195.00	10	1,336	0.75%
2022/04/08	4	200.00	1	199.50	201.00	3	1,332	0.23%
2022/04/07	4.1	202.52	1	201.00	200.50	3.1	1,323	0.23%
2022/04/06	2	202.25	1	207.50	207.00	1	1,290	0.08%
2022/03/31	0	0.00	2	206.50	205.50	-2	1,249	-0.16%
2022/03/30	2	202.25	5	204.50	207.00	-3	1,245	-0.24%
2022/03/29	13	198.15	1	197.00	196.50	12	1,212	0.99%
2022/03/25	2.2	199.66	1	197.50	197.00	1.2	1,197	0.10%
2022/03/24	8.2	200.48	0	0.00	200.50	8.2	1,195	0.69%
2022/03/23	1.3	199.77	0	0.00	202.50	1.3	1,199	0.11%
2022/03/22	8	195.00	2	195.00	195.50	6	1,186	0.51%
2022/03/21	0	0.00	2	200.00	198.50	-2	1,187	-0.17%
2022/03/18	3.1	196.38	3	196.83	196.00	0.1	1,189	0.01%
2022/03/17	3	195.50	1	197.00	196.50	2	1,180	0.17%
2022/03/16	5	194.90	1	194.00	194.50	4	1,182	0.34%
2022/03/15	3	197.15	2	194.00	193.50	1	1,184	0.09%
2022/03/14	1	198.50	1	199.50	199.50	0	1,201	0.00%
2022/03/11	6.3	194.26	4	195.75	197.00	2.3	1,199	0.19%
2022/03/10	12	198.83	9	202.06	197.50	3	1,156	0.26%
2022/03/09	0	0.00	3	207.50	207.50	-3	1,115	-0.27%
2022/03/08	8.1	204.61	4	209.00	204.00	4.1	1,122	0.37%
2022/03/07	12.1	217.29	2	218.50	215.50	10.1	1,086	0.93%
2022/03/04	4	220.13	3	223.67	223.00	1	1,067	0.09%
2022/03/03	3	225.67	1	228.50	226.00	2	1,046	0.19%
2022/03/02	2	225.00	2	225.00	225.00	0	1,037	0.00%
2022/03/01	0	0.00	2	224.25	223.00	-2	1,035	-0.19%
2022/02/25	5.1	214.61	2	215.75	220.00	3.1	1,040	0.30%
2022/02/24	13.1	219.69	5	218.20	218.50	8.1	1,038	0.78%
2022/02/23	2.1	226.02	0	0.00	226.00	2.1	1,047	0.20%
2022/02/22	0	0.00	1	227.00	226.00	-1	1,093	-0.09%
2022/02/18	2	226.50	0	0.00	227.00	2	1,117	0.18%
2022/02/17	2	228.50	2	228.25	228.50	0	1,128	0.00%
2022/02/16	5	226.30	2	227.00	227.50	3	1,132	0.26%
2022/02/15	6	225.26	0	0.00	225.00	6	1,140	0.53%
2022/02/14	1	228.00	1	226.50	226.00	0	1,155	0.00%
2022/02/11	3.4	226.71	2	230.75	231.50	1.4	1,176	0.12%
2022/02/10	3	228.67	0	0.00	229.00	3	1,163	0.26%
2022/02/09	1	233.50	1	232.00	234.00	0	1,147	0.00%
2022/02/08	3.3	226.56	0	0.00	225.00	3.3	1,137	0.29%
2022/02/07	0	225.50	0	225.50	225.00	0	1,117	0.00%
2022/01/26	0.1	229.56	0	0.00	231.50	0.1	1,114	0.01%
2022/01/25	1	228.00	1	231.50	233.00	0	1,098	0.00%
2022/01/24	7.2	232.27	6	234.75	233.50	1.2	1,091	0.11%
2022/01/21	0	0.00	1	243.00	240.00	-1	1,093	-0.09%
2022/01/20	0.1	239.50	4	242.88	245.00	-4	1,096	-0.36%
2022/01/19	6	242.50	0	0.00	240.50	6	1,099	0.55%
2022/01/18	3	240.83	0	0.00	239.50	3	1,112	0.27%
2022/01/17	1	239.00	0	0.00	241.00	1	1,101	0.09%
2022/01/14	0.1	240.00	0	0.00	240.50	0.1	1,107	0.00%
2022/01/13	7	241.00	0	0.00	242.00	7	1,113	0.63%
2022/01/12	7.1	240.87	0	0.00	243.50	7.1	1,113	0.64%
2022/01/11	2	245.00	0	0.00	244.00	2	1,109	0.18%
2022/01/10	3	245.50	0.1	246.00	248.00	2.9	1,122	0.26%
2022/01/07	4	250.00	0	0.00	250.00	4	1,148	0.35%
2022/01/06	1	253.50	0	0.00	255.50	1	1,140	0.09%
2022/01/05	6.1	258.89	5	261.21	257.00	1.1	1,128	0.09%
2022/01/04	0	0.00	6.4	252.01	253.50	-6.4	1,102	-0.58%
2022/01/03	9	251.67	3	249.33	246.50	6	1,085	0.55%
2021/12/30	1	247.00	0	0.00	247.00	1	1,087	0.09%
2021/12/29	0	0.00	1	249.50	248.50	-1	1,117	-0.09%
2021/12/24	0	250.50	6	251.17	250.50	-6	1,161	-0.52%
2021/12/23	0	0.00	1.1	248.00	248.50	-1.1	1,155	-0.10%
2021/12/22	0	0.00	0.1	247.00	246.50	-0.1	1,167	0.00%
2021/12/21	0	0.00	1	246.00	248.00	-1	1,166	-0.09%
2021/12/20	1	243.49	0	0.00	242.00	1	1,163	0.09%
2021/12/17	0	0.00	3.1	250.48	247.00	-3.1	1,163	-0.27%
2021/12/16	1	243.50	0	0.00	245.00	1	1,165	0.09%
2021/12/15	4	246.75	4	247.00	246.00	0	1,165	0.00%
2021/12/14	1	245.00	0	0.00	248.00	1	1,167	0.09%
2021/12/13	0	0.00	0.1	248.00	248.00	-0.1	1,175	0.00%
2021/12/10	3	246.67	8	248.75	247.00	-5	1,198	-0.42%
2021/12/09	0.2	248.00	3.1	248.32	249.00	-2.9	1,246	-0.23%
2021/12/08	5	248.00	6	247.00	247.50	-1	1,244	-0.08%
2021/12/07	0	0.00	11	246.23	247.50	-11	1,230	-0.89%
2021/12/06	0	0.00	1	239.50	240.50	-1	1,220	-0.08%
2021/12/03	8	232.63	7	238.57	237.00	1	1,228	0.08%
2021/12/02	1	239.00	2.1	238.77	239.00	-1.1	1,198	-0.09%
2021/12/01	1	233.50	0	0.00	233.50	1	1,209	0.08%
2021/11/29	0	0.00	2	230.00	233.00	-2	1,247	-0.16%
2021/11/26	2	236.75	1	234.02	234.00	1	1,246	0.08%
2021/11/25	1	237.50	1	239.50	239.00	0	1,241	0.00%
2021/11/24	2	239.25	2.1	238.26	238.50	-0.1	1,243	-0.01%
2021/11/22	1	240.50	2	242.00	242.50	-1	1,231	-0.08%
2021/11/19	3	243.00	7.1	244.91	243.50	-4.1	1,223	-0.33%
2021/11/18	1	237.50	1	240.00	237.50	0	1,190	0.00%
2021/11/17	2	234.75	0	0.00	237.00	2	1,186	0.17%
2021/11/16	2.1	236.76	1	240.50	238.50	1.1	1,185	0.09%
2021/11/15	1	236.50	0	0.00	238.00	1	1,206	0.08%
2021/11/11	1	236.50	4	238.00	237.00	-3	1,239	-0.24%
2021/11/10	2	238.50	1	243.00	237.50	1	1,252	0.08%
2021/11/09	1	238.00	1	240.00	238.50	0	1,257	0.00%
2021/11/08	1	237.00	3.1	236.82	236.50	-2.1	1,266	-0.17%
2021/11/05	0	0.00	4	232.88	234.00	-4	1,270	-0.31%
2021/11/04	3	230.00	3	230.00	228.00	0	1,274	0.00%
2021/11/03	7	224.07	1	225.00	224.00	6	1,276	0.47%
2021/11/02	4	229.00	0	0.00	231.00	4	1,279	0.31%
2021/11/01	7	235.71	0.1	236.25	235.00	6.9	1,295	0.54%
2021/10/29	1	239.50	7.3	239.89	242.50	-6.3	1,377	-0.46%
2021/10/28	1	228.52	1.1	231.98	233.00	0	1,380	0.00%
2021/10/27	2	229.01	0	230.50	231.00	2	1,396	0.14%
2021/10/26	1	228.00	2	227.25	230.00	-1	1,407	-0.07%
2021/10/25	1.1	222.05	1	225.00	223.00	0.1	1,413	0.00%
2021/10/21	0.2	221.00	0	0.00	217.50	0.2	1,445	0.01%
2021/10/20	0.1	218.50	1	218.00	218.00	-0.9	1,473	-0.06%
2021/10/19	0.1	217.00	0	0.00	219.50	0.1	1,497	0.01%
2021/10/18	1.1	219.43	5	216.51	217.50	-4	1,509	-0.26%
2021/10/15	8.1	209.07	2	209.00	209.00	6.1	1,514	0.41%
2021/10/14	0.1	213.00	0	0.00	215.00	0.1	1,519	0.00%
2021/10/13	1.1	208.34	1	211.50	214.00	0.1	1,538	0.00%
2021/10/12	2	216.74	0	0.00	215.00	2	1,542	0.13%
2021/10/08	0	0.00	6	223.92	223.00	-6	1,528	-0.39%
2021/10/07	0.2	222.83	2	221.00	222.50	-1.9	1,529	-0.12%
2021/10/06	3	224.66	1	221.00	221.50	2	1,542	0.13%
2021/10/05	3.1	226.05	0	0.00	226.50	3.1	1,522	0.20%
2021/10/04	1	236.99	0	0.00	237.00	1	1,515	0.07%
2021/10/01	1	241.04	0	0.00	241.00	1	1,550	0.07%
2021/09/30	2	243.00	0	0.00	246.50	2	1,594	0.13%
2021/09/29	0	245.50	0	0.00	242.50	0	1,611	0.00%
2021/09/28	1	244.00	1	244.00	245.00	0	1,648	0.00%
2021/09/24	0	249.00	1	248.00	247.50	-1	1,703	-0.06%
2021/09/23	0	249.70	0.1	253.00	252.50	0	1,709	0.00%
2021/09/22	0	0.00	2	253.47	253.00	-2	1,698	-0.12%
2021/09/17	1	253.50	0	0.00	253.50	1	1,703	0.06%
2021/09/16	0	251.00	0.1	252.00	253.00	-0.1	1,712	0.00%
2021/09/15	0	0.00	0.1	257.50	259.50	-0.1	1,703	-0.01%
2021/09/14	1	255.01	17.1	258.47	258.50	-16.1	1,708	-0.94%
2021/09/13	4	250.00	4.1	248.02	250.00	-0.1	1,718	-0.01%
2021/09/10	0	0.00	1	247.99	248.00	-1	1,765	-0.06%
2021/09/08	0	241.00	0	0.00	240.00	0	1,833	0.00%
2021/09/07	0	239.00	0	242.00	243.50	0	1,846	0.00%
2021/09/06	1	248.00	1	244.01	244.00	0	1,864	0.00%
2021/09/03	4	245.00	2.3	245.29	245.50	1.7	1,848	0.09%
2021/09/02	0	0.00	5	238.50	235.00	-5	1,823	-0.27%
2021/08/31	0	0.00	1.1	236.48	238.50	-1.1	1,866	-0.06%
2021/08/30	0	235.00	0	0.00	236.00	0	1,884	0.00%
2021/08/27	1	233.50	0	0.00	236.00	1	1,927	0.05%
2021/08/26	0.1	233.50	2	234.00	233.00	-1.9	2,037	-0.10%
2021/08/25	2.1	228.76	2	230.75	231.50	0.1	2,059	0.00%
2021/08/24	0	0.00	2.3	227.38	229.50	-2.3	2,100	-0.11%
2021/08/23	1	222.00	1.3	225.00	225.00	-0.3	2,113	-0.01%
2021/08/20	3.1	220.50	2	220.50	219.00	1.1	2,122	0.05%
2021/08/19	10.3	218.76	2	215.50	216.00	8.3	2,162	0.39%
2021/08/18	22	218.09	5	222.80	226.00	17	2,190	0.78%
2021/08/17	2	220.00	6.6	222.69	221.50	-4.6	2,226	-0.21%
2021/08/16	3	221.33	2.7	220.16	219.00	0.4	2,336	0.02%
2021/08/13	6.1	229.64	3	229.33	228.50	3.1	2,399	0.13%
2021/08/12	2	231.75	2	235.00	236.00	0	2,439	0.00%
2021/08/11	2.1	231.57	3	235.50	234.00	-1	2,495	-0.04%
2021/08/10	4.2	233.21	0	0.00	235.00	4.2	2,520	0.17%
2021/08/09	0.1	241.97	0.2	242.00	240.00	-0.1	2,545	0.00%
2021/08/06	2.3	243.46	0	0.00	246.00	2.3	2,587	0.09%
2021/08/05	4.1	247.88	2	250.00	248.50	2.1	2,616	0.08%
2021/08/04	1	249.98	4.3	248.03	250.00	-3.3	2,704	-0.12%
2021/08/03	1	232.50	0	0.00	234.00	1	2,736	0.04%
2021/08/02	3.2	232.64	3	236.00	236.50	0.2	2,777	0.01%
2021/07/30	1.1	237.46	1	235.50	237.50	0.1	2,804	0.00%
2021/07/29	3	236.50	1	236.50	237.50	2	2,858	0.07%
2021/07/28	1.1	239.50	1.2	240.13	239.50	-0.1	2,896	0.00%
2021/07/27	0	0.00	3.1	238.19	240.00	-3.1	2,914	-0.10%
2021/07/26	3.1	234.82	3	234.67	233.00	0.1	2,892	0.00%
2021/07/23	6	234.42	3	237.83	239.50	3	2,875	0.11%
2021/07/22	1.1	233.88	1.1	237.00	237.00	0.1	2,903	0.00%
2021/07/21	3	234.50	3	236.50	235.50	0	2,913	0.00%
2021/07/20	4	236.25	2	236.76	236.00	2	2,895	0.07%
2021/07/19	7.2	241.00	3	242.17	243.00	4.2	2,890	0.14%
2021/07/16	2.2	241.03	2	246.50	247.00	0.2	2,923	0.01%
2021/07/14	4.1	240.57	3	241.83	242.00	1.1	2,996	0.04%
2021/07/13	6.3	242.23	4.2	240.98	241.00	2.1	3,039	0.07%
2021/07/12	3.3	247.67	4	245.88	245.50	-0.7	3,037	-0.02%
2021/07/09	6.4	246.47	5	246.30	247.00	1.4	3,051	0.05%
2021/07/08	4.4	248.62	2	249.25	250.00	2.4	3,065	0.08%
2021/07/07	10.6	252.33	7.1	252.72	254.50	3.6	3,041	0.12%
2021/07/06	9.3	259.40	30	258.55	257.00	-20.8	3,010	-0.69%
2021/07/05	6.2	259.60	5	260.70	264.50	1.1	3,013	0.04%
2021/07/02	3.4	269.51	2	269.49	266.00	1.4	2,986	0.05%
2021/07/01	1	268.05	1	275.00	269.50	0	3,002	0.00%
2021/06/30	2	273.75	2.1	273.24	274.00	-0.1	2,988	0.00%
2021/06/29	6.3	268.08	0	0.00	269.00	6.3	3,017	0.21%
2021/06/28	1	269.00	0	0.00	270.00	1	3,027	0.03%
2021/06/25	0	0.00	11	270.86	269.00	-11	3,034	-0.36%
2021/06/24	10.5	270.98	2.1	270.47	271.50	8.4	3,052	0.27%
2021/06/23	2	269.25	1	270.00	271.00	1	3,096	0.03%
2021/06/22	12	263.92	10	269.10	269.00	2	3,166	0.06%
2021/06/21	4.1	256.98	3	257.33	256.50	1.1	3,206	0.03%
2021/06/18	10.3	262.70	0	0.00	261.50	10.3	3,174	0.32%
2021/06/17	21	264.76	3	265.17	264.50	18	3,158	0.57%
2021/06/16	3	258.00	4.4	260.11	260.00	-1.4	3,124	-0.04%
2021/06/15	6	257.75	2.1	261.37	261.50	3.9	3,112	0.13%
2021/06/11	1	264.50	1	264.00	262.00	0	3,108	0.00%
2021/06/10	4	262.38	6	265.50	265.50	-2	3,121	-0.06%
2021/06/09	7.2	263.48	3	262.33	263.50	4.2	3,121	0.13%
2021/06/08	2	268.25	0	0.00	268.50	2	3,119	0.06%
2021/06/07	2.1	269.52	3	267.68	267.50	-1	3,187	-0.03%
2021/06/04	5	271.10	5	272.80	269.50	0	3,232	0.00%
2021/06/03	23.3	274.07	7.2	273.70	274.50	16.1	3,201	0.50%
2021/06/02	3	286.17	1	284.50	283.50	2	3,099	0.06%
2021/06/01	6	275.00	6	278.08	284.00	0	3,093	0.00%
2021/05/31	1	281.53	2	284.75	281.00	-1	3,058	-0.03%
2021/05/28	2	283.50	5.1	281.90	284.50	-3.1	3,061	-0.10%
2021/05/27	7	282.36	3	286.00	281.50	4	3,055	0.13%
2021/05/26	7	280.51	14	281.82	283.50	-7	3,026	-0.23%
2021/05/25	11.1	280.10	5	285.70	276.00	6.1	2,994	0.20%
2021/05/24	16	283.78	19	286.82	281.00	-3	2,958	-0.10%
2021/05/21	5	267.60	14.1	268.33	270.50	-9.1	2,863	-0.32%
2021/05/20	11.1	251.59	9	252.00	252.00	2.1	2,777	0.08%
2021/05/19	8.1	260.07	1	254.00	252.00	7.1	2,756	0.26%
2021/05/18	0	0.00	3	253.17	258.00	-3	2,727	-0.11%
2021/05/17	11.1	231.62	3	239.50	238.00	8.1	2,711	0.30%
2021/05/14	2	250.50	6	249.67	250.00	-4	2,675	-0.15%
2021/05/13	1	253.00	5	253.91	252.00	-4	2,630	-0.15%
2021/05/12	5	255.30	8.3	263.89	259.00	-3.3	2,596	-0.13%
2021/05/11	13.2	273.39	10.1	273.95	271.50	3.1	2,486	0.12%
2021/05/10	4.1	271.29	4.1	271.65	266.50	0	2,366	0.00%
2021/05/07	1	261.00	6.8	261.21	262.00	-5.8	2,309	-0.25%
2021/05/06	9.2	254.31	4	255.75	253.00	5.2	2,274	0.23%
2021/05/05	2	251.75	8.2	253.58	253.00	-6.2	2,212	-0.28%
2021/05/04	1.1	230.19	3	238.50	234.00	-2	2,158	-0.09%
2021/05/03	1	242.50	6	244.67	243.00	-5	2,132	-0.23%
2021/04/28	1	236.00	11	246.77	245.50	-10	2,170	-0.46%
2021/04/27	11.1	241.65	4	239.63	239.00	7.1	2,178	0.32%
2021/04/26	2	246.25	2	247.00	246.50	0	2,186	0.00%
2021/04/23	8	250.00	2	248.00	247.50	6	2,201	0.27%
2021/04/22	2	251.24	4.2	252.62	254.00	-2.2	2,183	-0.10%
2021/04/21	1	247.50	0	0.00	247.50	1	2,159	0.05%
2021/04/20	5	246.00	0	0.00	252.00	5	2,146	0.23%
2021/04/19	2.2	251.85	5.1	253.17	250.00	-2.9	2,117	-0.14%
2021/04/16	0.1	245.14	3	246.00	245.50	-2.9	2,069	-0.14%
2021/04/15	1	246.00	2	250.25	251.00	-1	2,058	-0.05%
2021/04/14	7	242.43	0.8	242.51	245.50	6.2	2,052	0.30%
2021/04/13	7.3	247.35	1	246.00	246.00	6.3	2,060	0.31%
2021/04/12	0.9	249.99	7.2	249.30	250.50	-6.2	2,057	-0.30%
2021/04/09	1	247.00	10.1	249.44	251.00	-9.1	2,052	-0.45%
2021/04/08	2	244.50	2	248.49	246.50	0	2,040	0.00%
2021/04/07	8.3	240.11	1	242.50	244.00	7.3	2,020	0.36%
2021/04/06	6	241.08	0.1	243.00	243.00	5.9	1,983	0.30%
2021/04/01	4	243.88	5	245.30	246.00	-1	1,969	-0.05%
2021/03/31	1	246.00	2	247.25	246.50	-1	1,926	-0.05%
2021/03/30	2	246.50	2	245.25	247.00	0	1,907	0.00%
2021/03/29	5.1	246.63	1.1	248.74	245.50	4	1,900	0.21%
2021/03/26	4.1	245.13	17.1	245.88	247.50	-13	1,868	-0.69%
2021/03/25	22.1	239.62	12.3	242.79	245.00	9.8	1,817	0.54%
2021/03/24	4	234.50	11.3	234.17	236.50	-7.3	1,724	-0.42%
2021/03/23	2	222.75	9	225.56	225.50	-7	1,635	-0.43%
2021/03/22	1	218.50	2	223.75	223.00	-1	1,619	-0.06%
2021/03/19	2	218.75	2	218.75	218.50	0	1,612	0.00%
2021/03/18	0.3	220.00	1	221.00	221.50	-0.7	1,686	-0.04%
2021/03/17	1	217.99	3	216.50	216.00	-2	1,724	-0.12%
2021/03/16	4	221.38	3	220.17	218.00	1	1,735	0.06%
2021/03/15	1	221.00	5	220.30	224.00	-4	1,727	-0.23%
2021/03/12	0	0.00	4	222.00	223.00	-4	1,722	-0.23%
2021/03/11	4.2	219.48	1	221.00	219.50	3.2	1,700	0.19%
2021/03/10	6.1	216.89	5.1	215.83	217.50	1	1,644	0.06%
2021/03/09	0	207.50	0.1	208.00	206.50	-0.1	1,609	-0.01%
2021/03/08	1.1	205.46	1	205.00	206.00	0.1	1,609	0.01%
2021/03/04	0	0.00	4	207.00	203.00	-4	1,639	-0.24%
2021/03/03	0	205.00	17.1	200.25	206.00	-17.1	1,628	-1.05%
2021/03/02	1	202.50	0	0.00	203.00	1	1,642	0.06%
2021/02/26	3	205.50	1	205.00	203.50	2	1,729	0.12%
2021/02/25	2	211.00	0.1	210.00	210.00	1.9	1,736	0.11%
2021/02/24	1	213.96	11	214.36	213.00	-10	1,761	-0.57%
2021/02/23	14	213.04	3.3	211.55	207.00	10.7	1,750	0.61%
2021/02/22	0.2	204.50	6	205.00	205.00	-5.8	1,716	-0.34%
2021/02/19	7	205.86	15	209.10	205.00	-8	1,722	-0.46%
2021/02/18	0	0.00	22.1	200.61	202.00	-22.1	1,691	-1.30%
2021/02/17	2	194.50	0	0.00	195.00	2	1,660	0.12%
2021/02/05	0	0.00	1	196.50	197.00	-1	1,658	-0.06%
2021/02/04	0	0.00	5	197.50	196.00	-5	1,669	-0.30%
2021/02/03	0	0.00	9	196.11	196.50	-9	1,692	-0.53%
2021/02/02	0	190.00	8	190.00	190.00	-8	1,719	-0.46%
2021/02/01	1.2	187.08	1	189.50	190.00	0.2	1,730	0.01%
2021/01/29	3	188.67	0	0.00	188.00	3	1,747	0.17%
2021/01/28	2	192.00	2	190.75	190.50	0	1,758	0.00%
2021/01/27	4	193.88	0	0.00	195.00	4	1,773	0.23%
2021/01/26	2.4	194.71	2	196.00	196.50	0.4	1,778	0.02%
2021/01/25	4	195.13	0	0.00	195.00	4	1,791	0.22%
2021/01/22	2	200.50	3.3	200.61	200.50	-1.3	1,793	-0.07%
2021/01/21	1.3	199.50	5	199.00	199.00	-3.7	1,796	-0.21%
2021/01/20	0	0.00	23.1	198.65	200.00	-23.1	1,799	-1.28%
2021/01/19	1	194.00	0	0.00	194.50	1	1,752	0.06%
2021/01/18	0.3	195.00	4	194.00	196.50	-3.7	1,717	-0.22%
2021/01/14	1	195.50	5	199.10	196.00	-4	1,755	-0.23%
2021/01/13	5	194.70	3	195.50	194.50	2	1,746	0.11%
2021/01/12	1	196.50	17.1	195.47	194.50	-16.1	1,858	-0.87%
2021/01/11	1	191.00	0	0.00	190.50	1	1,859	0.05%
2021/01/08	1	191.00	0.1	191.00	191.00	0.9	1,949	0.05%
2021/01/07	2	186.50	0	0.00	190.50	2	1,964	0.10%
2021/01/06	5	185.71	0	0.00	185.50	5	1,963	0.26%
2021/01/05	4	190.00	1.1	190.54	190.00	2.9	1,951	0.15%
2021/01/04	0	0.00	1	192.00	193.00	-1	1,969	-0.05%
2020/12/31	1	191.50	2	192.25	191.50	-1	2,007	-0.05%
2020/12/30	0	0.00	0.1	191.00	191.00	-0.1	2,011	0.00%
2020/12/29	2	190.00	0	0.00	190.50	2	2,035	0.10%
2020/12/28	0	0.00	1	190.50	191.00	-1	2,047	-0.05%
2020/12/25	1	189.00	0	0.00	189.00	1	2,053	0.05%
2020/12/22	0	0.00	1.1	188.95	188.50	-1.1	2,210	-0.05%
2020/12/21	0	0.00	1	188.50	190.50	-1	2,248	-0.04%
2020/12/17	1	190.50	3	191.00	189.50	-2	2,310	-0.09%
2020/12/16	1	191.50	3	191.50	191.50	-2	2,333	-0.09%
2020/12/14	15	196.40	11	196.50	190.00	4	2,405	0.17%
2020/12/11	0	0.00	27	194.50	195.00	-27	2,396	-1.13%
2020/12/10	7	189.43	4	192.50	191.00	3	2,406	0.12%
2020/12/09	0	188.00	0	0.00	187.50	0	2,497	0.00%
2020/12/08	4	188.50	0	0.00	189.50	4	2,501	0.16%
2020/12/07	1	187.53	3	190.00	189.00	-2	2,516	-0.08%
2020/12/04	1	187.50	0	0.00	188.00	1	2,542	0.04%
2020/12/03	1	189.50	4	192.00	190.00	-3	2,557	-0.12%
2020/12/02	2	187.25	1	186.00	186.00	1	2,551	0.04%
2020/12/01	0	0.00	6.1	188.16	187.00	-6.1	2,601	-0.23%
2020/11/30	0	0.00	4	185.75	184.50	-4	2,612	-0.15%
2020/11/27	5	186.40	1	187.00	186.00	4	2,637	0.15%
2020/11/26	5	186.30	10	184.90	188.00	-5	2,649	-0.19%
2020/11/25	32.1	188.47	1	186.00	186.00	31.1	2,639	1.18%
2020/11/24	4	195.63	0	0.00	197.00	4	2,597	0.15%
2020/11/23	8	196.69	16	196.81	196.50	-8	2,581	-0.31%
2020/11/20	1	189.00	1	190.00	190.00	0	2,540	0.00%
2020/11/19	1	187.00	0	0.00	186.50	1	2,585	0.04%
2020/11/18	12	186.04	26	186.54	186.00	-14	2,620	-0.53%
2020/11/17	1	187.00	2	187.00	186.50	-1	2,663	-0.04%
2020/11/16	0	0.00	1	188.50	188.00	-1	2,710	-0.04%
2020/11/13	0	0.00	1	187.50	187.00	-1	2,730	-0.04%
2020/11/12	3	188.00	3	189.00	190.50	0	2,774	0.00%
2020/11/11	3	190.17	5	190.70	189.50	-2	2,860	-0.07%
2020/11/10	4	195.25	13	195.85	193.50	-9	2,906	-0.31%
2020/11/06	2	192.00	2	192.00	192.00	0	2,895	0.00%
2020/11/05	0	0.00	4	190.13	188.50	-4	2,891	-0.14%
2020/11/04	0	0.00	8	190.81	190.00	-8	2,882	-0.28%
2020/11/03	1	185.00	1	186.00	185.50	0	2,870	0.00%
2020/11/02	0	0.00	2	182.50	185.50	-2	2,910	-0.07%
2020/10/30	0	0.00	1	188.50	189.50	-1	2,920	-0.03%
2020/10/29	3	188.67	1	191.00	188.00	2	2,942	0.07%
2020/10/28	2	192.50	4	194.13	194.00	-2	2,946	-0.07%
2020/10/27	0	0.00	1	187.50	189.50	-1	2,998	-0.03%
2020/10/26	1	188.00	3	187.34	187.50	-2	3,061	-0.07%
2020/10/23	6	190.58	2	189.25	190.00	4	3,102	0.13%
2020/10/22	4	191.50	42	190.06	192.50	-38	3,141	-1.21%
2020/10/21	5	186.70	9	186.11	186.00	-4	3,123	-0.13%
2020/10/20	23	186.54	18.1	186.97	187.00	5	3,137	0.16%
2020/10/19	1	179.00	11	178.64	181.00	-10	3,031	-0.33%
2020/10/16	1	175.00	14	178.93	179.50	-13	3,029	-0.43%
2020/10/15	0	0.00	4	170.63	172.50	-4	2,979	-0.13%
2020/10/14	1	168.51	1	169.00	168.50	0	3,035	0.00%
2020/10/13	2	167.25	0	0.00	168.00	2	3,120	0.06%
2020/10/12	1	163.00	3.1	162.36	163.50	-2.1	3,262	-0.06%
2020/10/08	4	165.75	1	165.00	165.00	3	3,476	0.09%
2020/10/07	4	168.13	0	0.00	168.00	4	3,515	0.11%
2020/10/06	0	0.00	3	172.33	171.50	-3	3,691	-0.08%
2020/10/05	1	169.50	0	0.00	169.50	1	3,719	0.03%
2020/09/30	0	0.00	1	172.00	171.00	-1	3,745	-0.03%
2020/09/29	3.5	169.41	10	170.75	171.00	-6.6	3,780	-0.17%
2020/09/28	13	164.85	23	165.93	167.50	-10	3,849	-0.26%
2020/09/25	22	170.32	9	167.95	167.50	13	3,941	0.33%
2020/09/24	1	180.00	3	179.50	178.50	-2	3,911	-0.05%
2020/09/23	1	184.00	2	181.00	181.50	-1	3,889	-0.03%
2020/09/22	1	182.50	3	182.00	182.00	-2	3,890	-0.05%
2020/09/21	5	181.60	2	182.25	182.00	3	3,917	0.08%
2020/09/18	0	0.00	2	179.00	180.00	-2	3,914	-0.05%
2020/09/17	1	176.50	5.1	179.43	176.50	-4.1	3,904	-0.11%
2020/09/16	11	176.55	2	177.25	178.00	9	3,881	0.23%
2020/09/15	1	181.00	3	182.67	180.50	-2	3,851	-0.05%
2020/09/14	35	178.59	4	178.75	179.50	31	3,866	0.80%
2020/09/11	3	187.50	2	187.75	188.00	1	3,777	0.03%
2020/09/10	1	189.54	1	191.00	191.00	0	3,825	0.00%
2020/09/09	7	188.65	4	189.00	190.00	3	3,830	0.08%
2020/09/08	2	194.00	8	193.56	195.00	-6	3,828	-0.16%
2020/09/07	11	199.68	1	199.50	194.50	10	3,867	0.26%
2020/09/04	2	202.50	2	201.00	199.00	0	3,895	0.00%
2020/09/03	3	205.83	5.6	205.11	206.00	-2.6	3,864	-0.07%
2020/09/02	1	202.50	7	202.14	200.50	-6	3,866	-0.16%
2020/09/01	3	196.50	0	0.00	197.00	3	3,942	0.08%
2020/08/31	0	0.00	5	199.80	197.50	-5	4,029	-0.12%
2020/08/28	1	193.06	7	199.21	200.50	-6	4,090	-0.15%
2020/08/27	2	195.75	1	201.00	195.00	1	4,103	0.02%
2020/08/26	0	197.50	6	196.42	198.00	-6	4,129	-0.15%
2020/08/25	10	198.25	9	198.78	195.00	1	4,155	0.02%
2020/08/24	4	195.75	20	195.98	197.00	-16	4,148	-0.39%
2020/08/21	13	196.23	3	196.50	192.00	10	4,180	0.24%
2020/08/20	5	189.01	5	191.50	193.00	0	4,261	0.00%
2020/08/19	2	191.25	4	194.99	192.00	-2	4,353	-0.05%
2020/08/18	8	196.25	6	198.00	197.00	2	4,364	0.05%
2020/08/17	27	195.93	23.2	193.56	196.00	3.9	4,419	0.09%
2020/08/14	0	0.00	15	186.00	186.50	-15	4,446	-0.34%
2020/08/13	0	0.00	1	181.50	181.00	-1	4,413	-0.02%
2020/08/12	2	182.25	4	181.64	183.00	-2	4,475	-0.05%
2020/08/11	2	180.50	7	181.79	181.00	-5	4,485	-0.11%
2020/08/10	2	178.74	0	0.00	178.00	2	4,495	0.04%
2020/08/07	5	180.60	5	180.00	179.00	0	4,504	0.00%
2020/08/06	7	184.71	6	184.42	182.50	1	4,492	0.02%
2020/08/05	0	0.00	7	183.72	184.50	-7	4,454	-0.16%
2020/08/04	1	181.50	7.8	181.13	182.00	-6.8	4,437	-0.15%
2020/08/03	1	177.50	6	179.50	179.50	-5	4,428	-0.11%
2020/07/31	5	179.20	44.1	179.69	180.50	-39.1	4,482	-0.87%
2020/07/30	9	173.78	31.4	173.91	176.00	-22.3	4,413	-0.51%
2020/07/29	2	168.49	4	167.13	167.00	-2	4,372	-0.05%
2020/07/28	12	169.38	7.1	170.08	166.00	4.9	4,353	0.11%
2020/07/27	5	167.40	4	168.63	170.00	1	4,340	0.02%
2020/07/24	6	168.58	18	168.19	168.00	-12	4,315	-0.28%
2020/07/23	5	170.80	19	170.87	171.00	-14	4,309	-0.32%
2020/07/22	1	172.02	12	174.75	174.00	-11	4,349	-0.25%
2020/07/21	2	174.75	6	173.67	174.50	-4	4,326	-0.09%
2020/07/20	23	169.76	22	170.20	171.00	1	4,310	0.02%
2020/07/17	12	178.08	15	179.00	176.00	-3	4,254	-0.07%
2020/07/16	45.1	179.66	45.1	179.80	178.50	0	4,198	0.00%
2020/07/15	73	174.73	46.2	175.16	175.00	26.8	4,075	0.66%
2020/07/14	19	168.55	17	169.00	170.00	2	3,864	0.05%
2020/07/13	17	168.41	50.1	166.32	169.00	-33.1	3,809	-0.87%
2020/07/10	2	159.25	13	157.54	156.50	-11	3,682	-0.30%
2020/07/09	8	162.50	3	162.50	161.50	5	3,679	0.14%
2020/07/08	3	163.00	14	162.57	162.50	-11	3,663	-0.30%
2020/07/07	13.3	162.03	24	162.38	163.00	-10.7	3,662	-0.29%
2020/07/06	26	165.38	6	163.25	163.00	20	3,610	0.55%
2020/07/03	4	159.13	19.1	160.62	163.50	-15.1	3,536	-0.43%
2020/07/02	4	157.02	6.1	158.03	160.50	-2.1	3,514	-0.06%
2020/07/01	4	156.37	0	0.00	156.00	4	3,519	0.11%
2020/06/30	6.1	153.53	0	0.00	155.00	6.1	3,501	0.17%
2020/06/29	2	155.50	3	156.00	156.50	-1	3,468	-0.03%
2020/06/24	5	163.20	1	164.50	159.00	4	3,473	0.12%
2020/06/23	3	162.33	10	162.45	163.50	-7	3,486	-0.20%
2020/06/22	4	160.75	25	159.24	162.00	-21	3,506	-0.60%
2020/06/19	0	0.00	11.3	164.91	162.00	-11.3	3,555	-0.32%
2020/06/18	3	164.00	1.1	163.00	163.00	2	3,515	0.06%
2020/06/17	1	163.00	10	163.10	162.50	-9	3,502	-0.26%
2020/06/16	2	158.50	11	159.18	158.50	-9	3,476	-0.26%
2020/06/15	3	156.33	2.1	160.32	155.50	1	3,498	0.03%
2020/06/12	12	151.58	2	155.00	154.50	10	3,521	0.28%
2020/06/11	7	157.64	20	158.68	156.50	-13	3,530	-0.37%
2020/06/10	1	165.00	16.2	163.40	163.00	-15.2	3,526	-0.43%
2020/06/09	6.1	163.00	45	163.07	162.50	-38.9	3,589	-1.08%
2020/06/08	8	160.00	36.8	160.66	163.50	-28.8	3,598	-0.80%
2020/06/05	50.1	155.27	12	155.75	156.50	38.1	3,490	1.09%
2020/06/04	3	151.17	37.1	150.15	153.00	-34.1	3,423	-0.99%
2020/06/03	6	147.33	22	149.70	149.00	-16	3,382	-0.47%
2020/06/02	47	146.21	2	146.00	146.00	45	3,345	1.35%
2020/06/01	3	144.83	16	144.34	147.50	-13	3,328	-0.39%
2020/05/29	6	144.75	2	146.00	144.00	4	3,318	0.12%
2020/05/28	22	146.84	22	147.50	145.00	0	3,276	0.00%
2020/05/27	31	148.86	76	149.83	150.00	-45	3,221	-1.40%
2020/05/26	28.1	144.03	32	145.17	148.00	-3.9	3,098	-0.13%
2020/05/25	6	137.08	29.2	137.06	137.50	-23.2	2,958	-0.79%
2020/05/22	12	135.50	12	136.67	135.00	0	2,934	0.00%
2020/05/21	89	131.53	65	133.24	135.00	24	2,841	0.84%
2020/05/20	2	126.25	3	126.83	126.50	-1	2,727	-0.04%
2020/05/19	9	125.50	33	126.44	127.00	-24	2,700	-0.89%
2020/05/18	9	122.44	8	121.69	122.00	1	2,668	0.04%
2020/05/15	29	117.78	6	117.42	118.50	23	2,630	0.87%
2020/05/14	10	114.75	0	0.00	114.00	10	2,605	0.38%
2020/05/13	1	116.00	4	116.50	116.50	-3	2,607	-0.12%
2020/05/12	18	116.83	3	116.83	117.00	15	2,619	0.57%
2020/05/11	12	118.08	13	118.50	118.50	-1	2,611	-0.04%
2020/05/08	9	116.67	19	117.21	118.00	-10	2,613	-0.38%
2020/05/07	29	115.52	20	116.03	116.50	9	2,594	0.35%
2020/05/06	4	121.50	4	122.25	121.00	0	2,510	0.00%
2020/05/05	8	122.19	5	121.90	122.00	3	2,512	0.12%
2020/05/04	11	124.32	1	124.05	123.50	10	2,491	0.40%
2020/04/30	6	125.85	10	127.05	127.50	-4	2,471	-0.16%
2020/04/29	2	123.50	5	124.30	124.00	-3	2,446	-0.12%
2020/04/28	13	121.92	5	123.11	124.00	8	2,433	0.33%
2020/04/27	9	122.11	3	122.33	122.00	6	2,441	0.25%
2020/04/24	4	117.63	36	117.50	118.50	-32	2,392	-1.34%
2020/04/23	4	117.77	10	119.15	119.00	-6	2,380	-0.25%
2020/04/22	7	116.00	3	118.50	117.50	4	2,359	0.17%
2020/04/21	13.2	117.93	0	0.00	118.50	13.2	2,339	0.56%
2020/04/20	5	116.30	10	118.26	120.50	-5	2,296	-0.22%
2020/04/17	14	117.18	1	119.00	116.50	13	2,249	0.58%
2020/04/16	17	115.83	2	116.50	116.00	15	2,220	0.68%
2020/04/15	22	118.27	13	119.54	118.00	9	2,188	0.41%
2020/04/14	19	116.74	11	116.27	117.00	8	2,132	0.38%
2020/04/13	8	113.38	0	0.00	112.50	8	2,107	0.38%
2020/04/10	22	115.61	4	117.38	115.00	18	2,098	0.86%
2020/04/09	17	115.35	21	116.55	116.50	-4	2,074	-0.19%
2020/04/08	12	111.88	7	110.21	113.00	5	2,038	0.25%
2020/04/07	21	110.43	2	110.01	110.50	19	1,986	0.96%
2020/04/06	7	105.86	18	107.47	107.50	-11	1,943	-0.57%
2020/04/01	3	106.17	14	106.57	107.50	-11	1,924	-0.57%
2020/03/31	20	105.90	21	106.50	106.00	-1	1,922	-0.05%
2020/03/30	29	102.78	1	106.00	106.00	28	1,915	1.46%
2020/03/27	16	106.59	1	105.50	105.50	15	1,893	0.79%
2020/03/26	48	108.31	3.1	107.55	107.00	44.9	1,868	2.40%
2020/03/25	9.3	106.45	4	108.63	109.50	5.3	1,833	0.29%
2020/03/24	4.1	100.79	1	101.00	100.00	3.1	1,755	0.18%
2020/03/23	12	99.23	1	99.80	98.20	11	1,755	0.63%
2020/03/20	4	105.63	5	105.60	104.00	-1	1,764	-0.06%
2020/03/19	36	101.65	21	105.67	101.00	15	1,748	0.86%
2020/03/18	23	113.13	20.1	117.01	112.00	2.9	1,726	0.17%
2020/03/17	21	117.05	4	119.00	118.00	17	1,677	1.01%
2020/03/16	35	113.66	3	111.67	113.50	32	1,604	1.99%
2020/03/13	22	113.42	26	115.76	120.00	-4	1,560	-0.26%
2020/03/12	41	125.65	4	124.88	125.00	37	1,469	2.52%
2020/03/11	3	135.17	1	135.50	134.00	2	1,417	0.14%
2020/03/10	3.1	134.26	3	135.33	135.00	0.1	1,422	0.01%
2020/03/09	117	139.67	12	138.17	136.00	105	1,412	7.43%	大買/鉅額交易
2020/03/06	43	145.01	3	145.33	144.50	40	1,372	2.91%
2020/03/05	20	147.95	0	0.00	147.50	20	1,365	1.46%
2020/03/04	48	148.19	2	147.75	149.00	46	1,349	3.41%
2020/03/03	3	149.50	2	148.50	147.50	1	1,342	0.07%
2020/03/02	37.1	145.85	1.1	146.07	146.00	36	1,345	2.68%
2020/02/27	55	148.84	0	0.00	148.50	55	1,340	4.10%
2020/02/26	7	148.29	0	0.00	149.00	7	1,341	0.52%
2020/02/25	9	148.39	1	149.50	148.50	8	1,358	0.59%
2020/02/24	1	150.00	26	150.00	150.50	-25	1,383	-1.81%
2020/02/21	1	153.50	0	0.00	153.50	1	1,415	0.07%
2020/02/20	26	154.92	5	155.70	156.00	21	1,431	1.47%
2020/02/19	13.3	153.93	0	0.00	155.00	13.3	1,461	0.91%
2020/02/18	6	152.17	5	152.60	152.50	1	1,508	0.07%
2020/02/17	33	152.00	11	151.55	151.50	22	1,598	1.38%
2020/02/14	17	153.00	7	152.71	153.00	10	1,615	0.62%
2020/02/13	4	149.63	0	0.00	149.50	4	1,633	0.24%
2020/02/12	3	149.00	3	149.67	148.50	0	1,644	0.00%
2020/02/11	12	148.58	0	0.00	149.50	12	1,645	0.73%
2020/02/10	13	146.00	4	147.00	148.50	9	1,636	0.55%
2020/02/07	8	148.06	10	148.50	148.00	-2	1,641	-0.12%
2020/02/06	13	148.88	0	0.00	149.00	13	1,654	0.79%
2020/02/05	15.1	149.51	0	0.00	149.00	15.1	1,649	0.92%
2020/02/04	6	151.00	1	151.50	150.50	5	1,642	0.30%
2020/02/03	14	149.32	15.1	149.11	152.00	-1.1	1,647	-0.07%
2020/01/31	20	149.90	2	149.00	152.00	18	1,634	1.10%
2020/01/30	70	147.55	5.2	148.32	148.00	64.8	1,630	3.98%
2020/01/20	4	155.13	2	155.75	155.00	2	1,604	0.12%
2020/01/17	58	155.77	13	156.00	156.00	45	1,614	2.79%
2020/01/16	17	155.65	16	155.91	155.50	1	1,611	0.06%
2020/01/15	40	157.13	2	158.00	156.50	38	1,614	2.35%
2020/01/14	2	157.25	0	0.00	158.00	2	1,628	0.12%
2020/01/13	11	156.77	0.2	158.50	156.50	10.8	1,633	0.66%
2020/01/10	7	155.08	0.8	157.50	156.00	6.3	1,649	0.38%
2020/01/09	0	156.00	0	0.00	155.50	0	1,678	0.00%
2020/01/08	6.9	154.93	0	0.00	154.50	6.9	1,733	0.40%
2020/01/07	3.1	155.99	1	156.50	155.00	2.1	1,743	0.12%
2020/01/06	10	153.05	0.2	153.50	153.00	9.9	1,727	0.57%
2020/01/03	11	155.46	1	155.50	155.00	10	1,732	0.58%
2020/01/02	12	157.50	0	0.00	157.50	12	1,731	0.69%
2019/12/31	3	157.34	1	158.00	157.50	2	1,736	0.12%
2019/12/30	1	157.05	0	0.00	157.50	1	1,776	0.06%
2019/12/27	3	157.52	2	158.50	158.00	1	1,778	0.06%
2019/12/26	0.4	159.00	0	0.00	157.50	0.4	1,788	0.02%
2019/12/25	6.1	159.19	1	160.50	159.00	5.1	1,803	0.28%
2019/12/24	4.1	158.52	2	159.50	159.00	2.1	1,838	0.12%
2019/12/23	4.1	157.61	0	0.00	156.50	4.1	1,873	0.22%
2019/12/20	0	157.50	2	157.00	157.00	-2	1,884	-0.10%
2019/12/19	2	157.01	0	0.00	157.00	2	1,895	0.11%
2019/12/18	17.2	156.98	5	157.00	157.00	12.2	1,904	0.64%
2019/12/17	3.1	155.01	3	155.00	154.50	0.1	1,928	0.00%
2019/12/16	2	153.74	4	153.75	153.00	-2	1,915	-0.10%
2019/12/13	5	154.20	17	153.62	154.00	-12	1,923	-0.62%
2019/12/12	3	154.83	12	154.75	154.50	-9	1,935	-0.46%
2019/12/11	1	155.00	0	0.00	155.50	1	1,955	0.05%
2019/12/10	0	0.00	2	153.50	154.00	-2	1,964	-0.10%
2019/12/06	0	0.00	3	153.50	153.50	-3	1,988	-0.15%
2019/12/05	7	153.71	11	153.23	153.00	-4	2,004	-0.20%
2019/12/04	0	0.00	4	154.39	154.50	-4	2,019	-0.20%
2019/12/03	0	0.00	5	151.50	152.00	-5	2,026	-0.25%
2019/12/02	11	149.55	0	0.00	149.00	11	2,025	0.54%
2019/11/29	0	0.00	1	151.00	152.00	-1	2,003	-0.05%
2019/11/28	10	152.00	2	152.25	151.50	8	1,999	0.40%
2019/11/27	15	151.00	4	151.50	151.50	11	1,989	0.55%
2019/11/26	0.1	150.50	3	150.00	149.50	-2.9	1,985	-0.15%
2019/11/25	1	149.50	1	149.50	148.00	0	1,980	0.00%
2019/11/22	1	147.00	7	147.93	148.50	-6	1,998	-0.30%
2019/11/21	27	143.85	4	143.88	144.50	23	2,012	1.14%
2019/11/20	21	146.74	32	147.36	146.50	-11	1,983	-0.55%
2019/11/19	1	150.00	1	150.00	150.00	0	1,959	0.00%
2019/11/18	11	149.91	1.1	149.60	149.50	9.9	1,975	0.50%
2019/11/15	54	150.57	12.3	150.23	149.50	41.7	1,960	2.13%
2019/11/14	35	153.29	14	154.93	153.00	21	1,885	1.11%
2019/11/13	3	158.00	1	158.00	157.00	2	1,816	0.11%
2019/11/12	10	158.30	7	158.64	158.00	3	1,842	0.16%
2019/11/11	7	161.00	1	162.00	160.00	6	1,840	0.33%
2019/11/08	2	164.75	0	0.00	165.00	2	1,826	0.11%
2019/11/07	5	164.90	1	166.00	165.00	4	1,835	0.22%
2019/11/06	3	165.18	3	166.83	166.00	0	1,850	0.00%
2019/11/05	5	166.00	3	165.50	165.50	2	1,864	0.11%
2019/11/04	2	167.50	1	167.00	167.00	1	1,892	0.05%
2019/11/01	1	170.00	1	170.50	169.00	0	1,910	0.00%
2019/10/31	2	170.50	0	0.00	170.00	2	1,939	0.10%
2019/10/30	3	168.50	2	168.00	169.00	1	1,946	0.05%
2019/10/29	0	0.00	2	168.25	168.00	-2	1,963	-0.10%
2019/10/28	2	166.00	6	166.42	166.50	-4	1,990	-0.20%
2019/10/25	4	167.00	4	170.00	167.50	0	1,997	0.00%
2019/10/24	1	169.00	1	169.00	169.50	0	1,992	0.00%
2019/10/23	1	169.50	0	169.00	169.00	1	2,020	0.05%
2019/10/22	14	170.18	4	169.50	169.00	10	2,057	0.49%
2019/10/21	1	171.50	0	0.00	171.00	1	2,058	0.05%
2019/10/18	3	174.33	3	174.17	174.00	0	2,116	0.00%
2019/10/17	4	172.13	10	173.35	174.50	-6	2,122	-0.28%
2019/10/16	6	171.00	11	171.27	170.50	-5	2,096	-0.24%
2019/10/15	12	165.08	5	166.40	166.00	7	2,075	0.34%
2019/10/14	8	167.44	1	167.50	166.00	7	2,080	0.34%
2019/10/09	1	165.00	2	167.25	165.00	-1	2,089	-0.05%
2019/10/08	6	165.50	2	165.50	164.00	4	2,085	0.19%
2019/10/07	7.1	167.15	5	166.20	166.50	2.1	2,078	0.10%
2019/10/04	3	168.33	2	170.25	166.50	1	2,077	0.05%
2019/10/03	6	165.50	0	0.00	166.00	6	2,039	0.29%
2019/10/02	4	166.50	0	0.00	167.00	4	2,028	0.20%
2019/10/01	5.1	164.15	3	167.00	166.50	2.1	2,017	0.10%
2019/09/27	22	165.57	2	164.50	164.50	20	2,022	0.99%
2019/09/26	11	171.14	1	172.00	170.00	10	1,966	0.51%
2019/09/25	5	176.00	3	176.83	175.50	2	1,914	0.10%
2019/09/24	1	175.00	5	175.90	177.00	-4	1,884	-0.21%
2019/09/23	1	174.51	1	174.50	174.00	0	1,882	0.00%
2019/09/20	16	173.84	0	0.00	171.50	16	1,884	0.85%
2019/09/19	0	0.00	1	176.50	175.50	-1	1,831	-0.05%
2019/09/18	3	173.51	5	173.50	173.50	-2	1,843	-0.11%
2019/09/17	11	171.91	1	171.50	170.50	10	1,823	0.55%
2019/09/16	1	175.01	0	0.00	174.50	1	1,813	0.06%
2019/09/12	3	175.67	3	177.17	178.00	0	1,808	0.00%
2019/09/11	4	176.38	1	176.50	175.50	3	1,811	0.17%
2019/09/10	1	175.00	1.1	174.65	176.00	-0.1	1,800	-0.01%
2019/09/09	3	175.67	11	175.91	175.00	-8	1,805	-0.44%
2019/09/06	9	177.44	2	180.00	176.50	7	1,804	0.39%
2019/09/05	7	182.14	2	182.75	180.00	5	1,769	0.28%
2019/09/04	3	182.33	0	0.00	182.50	3	1,754	0.17%
2019/09/03	1.1	183.82	0	0.00	182.50	1.1	1,749	0.06%
2019/09/02	2	185.75	0	0.00	185.00	2	1,763	0.11%
2019/08/30	2.1	185.00	0.2	185.00	185.00	2	1,770	0.11%
2019/08/29	3.1	181.71	4	182.25	184.00	-0.9	1,798	-0.05%
2019/08/28	1	183.50	4	184.88	183.50	-3	1,821	-0.16%
2019/08/27	7	185.71	4	187.63	183.50	3	1,879	0.16%
2019/08/26	2	185.50	20	188.30	184.50	-18	1,890	-0.95%
2019/08/23	1	182.50	1	184.00	182.50	0	1,883	0.00%
2019/08/22	4	183.38	2.1	184.23	183.50	2	1,878	0.10%
2019/08/21	4	182.88	11.1	183.01	184.50	-7	1,856	-0.38%
2019/08/20	5	176.90	1	177.00	177.00	4	1,824	0.22%
2019/08/19	1	174.50	0	0.00	175.00	1	1,809	0.06%
2019/08/16	3	175.83	0	0.00	176.00	3	1,809	0.17%
2019/08/15	1	178.00	11	176.05	175.50	-10	1,796	-0.56%
2019/08/14	24	174.06	14	176.68	177.00	10	1,761	0.57%
2019/08/13	3	171.83	3	172.67	172.00	0	1,736	0.00%
2019/08/12	31	174.89	1	174.50	174.00	30	1,739	1.72%
2019/08/08	15.1	177.31	3	177.83	177.00	12.1	1,730	0.70%
2019/08/07	9	180.39	4	180.88	179.00	5	1,730	0.29%
2019/08/06	22.1	177.77	17	178.56	178.00	5.1	1,727	0.30%
2019/08/05	0	0.00	3	188.00	187.50	-3	1,700	-0.18%
2019/08/02	7	180.21	15	185.43	185.00	-8	1,688	-0.47%
2019/08/01	21.1	181.52	5	181.80	180.00	16.1	1,657	0.97%
2019/07/31	6	184.50	2	183.00	182.50	4	1,657	0.24%
2019/07/30	2	187.25	2	190.00	183.00	0	1,668	0.00%
2019/07/29	4	186.13	0	0.00	186.50	4	1,666	0.24%
2019/07/26	6	186.00	1	188.50	185.50	5	1,677	0.30%
2019/07/25	7	188.14	4	189.26	188.50	3	1,678	0.18%
2019/07/24	12	191.67	2	189.05	188.50	10	1,650	0.60%
2019/07/23	4	196.26	0	0.00	196.00	4	1,607	0.25%
2019/07/22	23	198.39	1	199.00	196.00	22	1,590	1.38%
2019/07/19	4.1	212.77	2	214.00	214.00	2.1	1,553	0.13%
2019/07/18	0	0.00	4	210.13	210.50	-4	1,532	-0.26%
2019/07/17	9	212.67	2	214.00	208.00	7	1,530	0.46%
2019/07/16	0	0.00	4.1	209.52	211.00	-4.1	1,499	-0.27%
2019/07/15	1	203.50	3	205.50	205.00	-2	1,480	-0.14%
2019/07/12	15	205.07	15	206.17	203.50	0	1,485	0.00%
2019/07/11	2	207.25	1	207.00	206.50	1	1,549	0.06%
2019/07/10	0	208.00	0	0.00	207.00	0	1,556	0.00%
2019/07/08	1	207.50	1	208.50	209.00	0	1,557	0.00%
2019/07/05	5	207.90	1	207.50	207.00	4	1,562	0.26%
2019/07/04	7	210.21	0	0.00	208.00	7	1,569	0.45%
2019/07/03	2	213.75	1	214.50	214.50	1	1,544	0.06%
2019/07/02	1	212.00	1	213.50	215.00	0	1,560	0.00%
2019/07/01	1	212.00	0	0.00	212.00	1	1,565	0.06%
2019/06/28	1	212.50	1	212.00	210.00	0	1,581	0.00%
2019/06/27	3	210.50	0	0.00	211.50	3	1,572	0.19%
2019/06/26	1.2	215.86	2	216.00	216.00	-0.8	1,554	-0.05%
2019/06/25	0	0.00	5	215.80	217.00	-5	1,556	-0.32%
2019/06/24	1	208.50	0	0.00	213.00	1	1,553	0.06%
2019/06/21	5	208.80	4	210.51	212.00	1	1,550	0.06%
2019/06/20	1	214.00	8	210.63	214.00	-7	1,518	-0.46%
2019/06/19	0	0.00	6.1	207.17	208.00	-6.1	1,497	-0.40%
2019/06/18	3	201.50	3	203.00	201.50	0	1,491	0.00%
2019/06/17	4	200.00	0	0.00	198.00	4	1,509	0.27%
2019/06/13	0	207.00	0	0.00	207.00	0	1,521	0.00%
2019/06/12	0	206.00	0	0.00	204.00	0	1,602	0.00%
2019/06/11	1	203.50	0	0.00	205.00	1	1,621	0.06%
2019/06/10	1	207.00	0	0.00	204.50	1	1,667	0.06%
2019/06/05	2	205.50	5	204.50	206.00	-3	1,688	-0.18%
2019/06/04	3	202.00	3	200.00	199.00	0	1,663	0.00%
2019/06/03	22	201.66	18	200.19	200.00	4	1,648	0.24%
2019/05/31	18	210.19	0	0.00	207.50	18	1,604	1.12%
2019/05/30	3	217.50	0	0.00	216.50	3	1,580	0.19%
2019/05/29	0	0.00	3	223.50	222.00	-3	1,560	-0.19%
2019/05/28	0	0.00	0.1	219.00	219.00	-0.1	1,567	0.00%
2019/05/27	0	0.00	0	219.50	220.00	0	1,573	0.00%
2019/05/24	2	214.75	1	217.50	215.00	1	1,584	0.06%
2019/05/23	4	217.25	3	218.50	215.00	1	1,579	0.06%
2019/05/22	4	221.00	3	221.67	221.00	1	1,576	0.06%
2019/05/21	3	225.00	4	224.63	226.00	-1	1,587	-0.06%
2019/05/20	1	221.50	0	0.00	221.00	1	1,577	0.06%
2019/05/17	2	220.00	1	220.00	218.50	1	1,573	0.06%
2019/05/15	4	219.50	3	217.17	217.00	1	1,578	0.06%
2019/05/14	0	0.00	2	218.00	219.00	-2	1,606	-0.12%
2019/05/13	1	213.50	7	213.57	216.50	-6	1,600	-0.37%
2019/05/10	15	212.33	14	213.18	211.50	1	1,610	0.06%
2019/05/09	1	208.00	15	208.50	208.50	-14	1,602	-0.87%
2019/05/08	0	0.00	4	209.63	211.00	-4	1,601	-0.25%
2019/05/07	19	207.00	2	208.78	211.00	17	1,591	1.07%
2019/05/06	51	202.56	29	199.59	201.50	22	1,586	1.39%
2019/05/03	3	208.50	48	206.83	207.50	-45	1,566	-2.87%
2019/05/02	6	211.58	3	213.17	214.00	3	1,548	0.19%
2019/04/29	0	0.00	1	216.00	214.50	-1	1,571	-0.06%
2019/04/26	0	0.00	2	218.25	218.50	-2	1,600	-0.12%
2019/04/25	0	0.00	15	219.23	217.00	-15	1,634	-0.92%
2019/04/24	0	0.00	1	210.50	214.50	-1	1,636	-0.06%
2019/04/23	1	210.00	1	211.50	211.50	0	1,710	0.00%
2019/04/22	1	213.00	2	210.50	210.50	-1	1,762	-0.06%
2019/04/19	0	0.00	0	214.00	214.50	0	1,794	0.00%
2019/04/18	0	0.00	8	213.19	213.00	-8	1,797	-0.44%
2019/04/17	25	221.80	23	223.72	213.00	2	1,791	0.11%
2019/04/16	22	211.43	4.1	215.26	216.00	17.9	1,721	1.04%
2019/04/15	25	211.90	1	214.00	212.00	24	1,743	1.38%
2019/04/12	8	209.06	0	0.00	209.00	8	1,768	0.45%
2019/04/11	1	209.50	0	0.00	209.50	1	1,834	0.05%
2019/04/09	0	209.00	0	0.00	209.00	0	1,902	0.00%
2019/04/08	3	211.13	32	207.25	207.00	-29	1,953	-1.48%
2019/04/02	13	207.38	1	208.00	207.50	12	2,071	0.58%
2019/04/01	1	212.50	2	209.75	209.50	-1	2,111	-0.05%
2019/03/29	1	215.00	1	216.00	216.00	0	2,112	0.00%
2019/03/28	1	214.00	1	214.49	215.50	0	2,142	0.00%
2019/03/27	1	213.50	12	216.29	214.50	-11	2,150	-0.51%
2019/03/26	0	0.00	15	211.00	213.00	-15	2,144	-0.70%
2019/03/25	1	206.50	1	208.50	209.00	0	2,166	0.00%
2019/03/22	0	0.00	8	210.00	209.50	-8	2,181	-0.37%
2019/03/21	0	209.50	2	211.00	209.50	-2	2,183	-0.09%
2019/03/20	2	214.00	31.4	212.07	213.50	-29.4	2,175	-1.35%
2019/03/19	0	205.50	17	208.85	206.50	-17	2,145	-0.79%
2019/03/18	7	205.21	25.1	206.31	205.00	-18.1	2,132	-0.85%
2019/03/15	11	204.27	15	203.93	206.00	-4	2,125	-0.19%
2019/03/14	5	201.60	18.1	202.34	197.50	-13.1	2,046	-0.64%
2019/03/13	39	200.05	31.1	199.11	199.00	7.9	2,023	0.39%
2019/03/12	4	192.00	9	195.67	195.00	-5	2,026	-0.25%
2019/03/11	3	192.00	1	194.00	193.00	2	2,017	0.10%
2019/03/08	2	193.00	12	195.33	195.50	-10	2,025	-0.49%
2019/03/07	1	194.00	3	192.83	194.00	-2	2,023	-0.10%
2019/03/06	6	190.83	4	190.63	191.50	2	2,037	0.10%
2019/03/05	5	187.40	1	187.00	188.00	4	2,040	0.20%
2019/03/04	4	184.88	3	185.17	185.50	1	2,028	0.05%
2019/02/27	5	184.00	0	0.00	187.50	5	2,024	0.25%
2019/02/26	0.1	186.50	0	0.00	187.00	0.1	2,020	0.01%
2019/02/25	14	189.78	0	0.00	188.00	14	2,024	0.69%
2019/02/22	2	193.00	3	195.00	192.00	-1	2,057	-0.05%
2019/02/21	2	195.00	1	197.00	196.50	1	2,068	0.05%
2019/02/20	0	195.00	17	195.09	197.00	-17	2,068	-0.82%
2019/02/19	1	191.50	0	0.00	192.50	1	2,063	0.05%
2019/02/18	3	193.50	3	195.30	194.00	0	2,086	0.00%
2019/02/15	1	197.50	16.2	194.51	195.00	-15.2	2,133	-0.71%
2019/02/14	32	193.73	0	195.50	196.50	32	2,143	1.49%
2019/02/13	3	193.50	6	197.83	191.50	-3	2,146	-0.14%
2019/02/12	3	194.83	9	194.11	194.50	-6	2,104	-0.29%
2019/02/11	12	195.70	20	195.15	195.50	-8	2,113	-0.38%
2019/01/30	0	0.00	12.1	189.41	190.00	-12.1	2,091	-0.58%
2019/01/29	1	184.50	1.1	185.06	186.50	-0.1	2,106	0.00%
2019/01/28	11	185.86	11	186.00	186.50	0	2,130	0.00%
2019/01/25	1	189.00	6	190.25	187.00	-5	2,155	-0.23%
2019/01/24	1	183.00	3	187.67	189.00	-2	2,162	-0.09%
2019/01/23	3	185.17	28	184.91	185.00	-25	2,204	-1.13%
2019/01/22	2	186.75	5.1	185.20	185.50	-3.1	2,233	-0.14%
2019/01/21	0	0.00	28	184.00	184.00	-28	2,245	-1.25%
2019/01/18	3	185.50	1	184.00	183.00	2	2,254	0.09%
2019/01/17	3	185.83	81	185.15	184.00	-78	2,279	-3.42%
2019/01/16	4	187.63	2	184.75	184.00	2	2,365	0.08%
2019/01/15	6	193.90	107	194.11	193.00	-101	2,371	-4.26%	大賣/
2019/01/14	155	186.62	44	185.70	188.00	111	2,310	4.80%	大買/鉅額交易
2019/01/11	2	179.75	63	179.69	179.50	-61	2,375	-2.57%
2019/01/10	1	177.50	71	178.41	177.50	-70	2,420	-2.89%
2019/01/09	1	180.00	13	178.77	180.00	-12	2,468	-0.49%
2019/01/08	10	179.40	4	180.13	178.50	6	2,535	0.24%
2019/01/07	66	180.46	6	181.67	182.50	60	2,534	2.37%
2019/01/04	75	179.97	22.3	180.46	180.00	52.7	2,530	2.08%
2019/01/03	52	178.34	14	177.46	179.00	38	2,569	1.48%
2019/01/02	42	172.86	12	174.95	174.50	30	2,616	1.15%
2018/12/28	7	170.29	49	169.79	170.00	-42	2,589	-1.62%
2018/12/27	13	163.04	17	167.53	168.50	-4	2,582	-0.15%
2018/12/26	65	155.51	27	157.26	159.00	38	2,554	1.49%
2018/12/25	8	150.56	11	150.00	148.50	-3	2,493	-0.12%
2018/12/24	10	155.85	18	156.50	154.50	-8	2,427	-0.33%
2018/12/22	20	161.25	42	159.31	161.50	-22	2,372	-0.93%
2018/12/21	32.1	162.73	0	0.00	160.50	32.1	2,366	1.36%
2018/12/20	4	161.50	0	0.00	164.50	4	2,330	0.17%
2018/12/19	8	163.75	0	0.00	164.50	8	2,329	0.34%
2018/12/18	1	164.00	36	162.08	164.00	-35	2,319	-1.51%
2018/12/17	1	166.50	5	167.40	166.00	-4	2,309	-0.17%
2018/12/14	6	168.50	0	0.00	168.50	6	2,319	0.26%
2018/12/13	42	169.75	1	170.50	170.00	41	2,337	1.75%
2018/12/11	0	0.00	2	171.25	171.00	-2	2,346	-0.09%
2018/12/10	3	168.83	0	0.00	168.50	3	2,365	0.13%
2018/12/07	0	171.50	50	171.00	172.00	-50	2,365	-2.11%
2018/12/06	20	168.00	0	0.00	172.50	20	2,380	0.84%
2018/12/05	34	170.88	6	171.42	172.00	28	2,377	1.18%
2018/12/04	2	177.50	20	174.50	174.50	-18	2,349	-0.77%
2018/12/03	2	175.75	1	175.52	176.00	1	2,388	0.04%
2018/11/30	20	178.75	0	0.00	180.00	20	2,373	0.84%
2018/11/29	2	176.50	1	177.50	177.00	1	2,394	0.04%
2018/11/28	1	182.00	0	0.00	179.50	1	2,407	0.04%
2018/11/27	2	182.50	52.1	182.43	183.00	-50.1	2,395	-2.09%
2018/11/26	0	0.00	83	182.44	183.50	-83	2,411	-3.44%
2018/11/23	2	178.50	1.3	178.67	178.00	0.7	2,420	0.03%
2018/11/22	56	182.25	13	181.42	182.00	43	2,433	1.77%
2018/11/21	81	180.23	24	178.96	182.50	57	2,459	2.32%
2018/11/20	3	175.17	17	175.76	174.50	-14	2,452	-0.57%
2018/11/19	1	171.50	0	0.00	172.00	1	2,460	0.04%
2018/11/16	1	175.00	16	173.38	174.50	-15	2,485	-0.60%
2018/11/15	3	173.00	27	172.06	174.50	-24	2,512	-0.95%
2018/11/14	11	172.36	56	172.27	172.50	-45	2,532	-1.78%
2018/11/13	49	167.08	0.1	168.00	168.00	48.9	2,603	1.88%
2018/11/12	3	166.99	4	166.75	166.50	-1	2,615	-0.04%
2018/11/09	1	164.50	0	0.00	164.00	1	2,661	0.04%
2018/11/08	0	0.00	6	165.17	163.50	-6	2,682	-0.22%
2018/11/07	0	0.00	6.1	163.42	164.50	-6.1	2,700	-0.22%
2018/11/06	1	163.00	1	160.50	160.00	0	2,772	0.00%
2018/11/05	4	158.25	2	158.25	158.00	2	2,797	0.07%
2018/11/02	1	165.90	0	0.00	162.50	1	2,768	0.04%
2018/11/01	0	0.00	1	166.50	166.00	-1	2,764	-0.04%
2018/10/31	5	170.00	7	167.07	166.00	-2	2,734	-0.07%
2018/10/30	6	167.82	2	167.00	166.50	4	2,682	0.15%
2018/10/29	0	0.00	8	167.25	166.00	-8	2,636	-0.30%
2018/10/26	1	162.51	0	0.00	163.00	1	2,608	0.04%
2018/10/25	3	165.50	3	167.17	166.00	0	2,581	0.00%
2018/10/24	7	165.36	23	169.07	170.00	-16	2,516	-0.64%
2018/10/23	5	159.80	0	0.00	157.50	5	2,386	0.21%
2018/10/22	1	165.50	2	164.97	163.00	-1	2,350	-0.04%
2018/10/19	13	165.80	17	164.47	163.50	-4	2,336	-0.17%
2018/10/18	21	168.98	37	168.01	170.00	-16	2,214	-0.72%
2018/10/17	3	164.67	27	165.18	163.00	-24	2,139	-1.12%
2018/10/16	17	158.47	16.1	161.97	163.00	0.9	2,090	0.04%
2018/10/15	2	154.26	1	153.00	154.00	1	2,012	0.05%
2018/10/12	3	151.83	1	149.00	153.50	2	2,011	0.10%
2018/10/11	27	150.54	3	150.83	152.00	24	1,981	1.21%
2018/10/09	17	162.50	41.1	162.33	160.00	-24.1	1,905	-1.26%
2018/10/08	1	154.50	3.1	155.66	156.50	-2.1	1,782	-0.12%
2018/10/05	4	152.75	61	153.32	151.50	-57	1,766	-3.23%
2018/10/04	60	154.90	1	155.00	151.00	59	1,748	3.37%
2018/10/03	1	151.54	45	151.71	151.50	-44	1,723	-2.55%
2018/10/02	51	151.29	4	152.63	153.00	47	1,724	2.73%
2018/10/01	0	151.00	1	151.00	151.50	-1	1,717	-0.06%
2018/09/28	0	151.50	9	151.50	151.50	-9	1,716	-0.52%
2018/09/27	0	154.00	1	152.50	154.50	-1	1,712	-0.06%
2018/09/26	2	154.75	0	0.00	153.50	2	1,710	0.12%
2018/09/25	7	158.21	0	0.00	158.00	7	1,700	0.41%
2018/09/21	2	157.00	6	157.50	157.50	-4	1,701	-0.24%
2018/09/19	3	154.00	53.1	153.97	155.50	-50.1	1,662	-3.01%
2018/09/18	1	151.00	4	150.50	153.00	-3	1,645	-0.18%
2018/09/17	52	151.94	0	0.00	152.00	52	1,637	3.18%
2018/09/14	2	151.50	20	154.50	150.50	-18	1,628	-1.11%
2018/09/12	11	154.00	10	153.90	153.50	1	1,584	0.06%
2018/09/10	3	150.50	6	150.75	150.50	-3	1,551	-0.19%
2018/09/07	30	147.87	19.1	148.72	151.00	10.9	1,530	0.71%
2018/09/06	2	144.75	4	145.25	144.00	-2	1,484	-0.13%
2018/09/05	0	0.00	1	145.50	145.50	-1	1,462	-0.07%
2018/09/04	5	150.60	1	148.50	150.00	4	1,435	0.28%
2018/09/03	1	156.00	0	0.00	156.00	1	1,389	0.07%
2018/08/31	1	158.00	3	157.17	159.00	-2	1,376	-0.15%
2018/08/30	5	154.10	2	154.25	155.00	3	1,356	0.22%
2018/08/29	8	158.37	17	158.29	158.00	-9	1,344	-0.67%
2018/08/28	17	155.23	20	154.80	155.00	-3	1,319	-0.23%
2018/08/27	6	155.67	3	156.33	155.50	3	1,291	0.23%
2018/08/24	5	156.41	4	158.75	158.00	1	1,239	0.08%
2018/08/23	3.1	159.51	10	160.25	161.00	-7	1,205	-0.58%
2018/08/22	1	160.50	2.1	162.38	158.50	-1.1	1,172	-0.09%
2018/08/21	8	159.13	12	158.50	160.00	-4	1,121	-0.36%
2018/08/20	7	158.27	13	159.18	155.00	-6	1,073	-0.56%
2018/08/17	0	0.00	2	149.50	150.50	-2	948	-0.21%
2018/08/16	5	150.90	25	152.20	148.00	-20	910	-2.20%
2018/08/15	1	145.50	5.2	147.24	149.50	-4.2	840	-0.50%
2018/08/14	6	146.00	5	148.40	148.50	1	809	0.12%
2018/08/13	16	147.78	29	147.91	147.00	-13	758	-1.71%
2018/08/10	12	143.83	47	143.94	144.50	-35	674	-5.19%
2018/08/09	1	139.50	2	139.75	139.00	-1	628	-0.16%
2018/08/08	13	141.23	5	141.50	140.50	8	635	1.26%
2018/08/06	20	139.00	0	0.00	138.50	20	619	3.23%
2018/08/02	0	0.00	3	139.33	136.50	-3	628	-0.48%
2018/07/30	0	0.00	1	136.00	137.50	-1	623	-0.16%
2018/07/26	2	135.50	0	0.00	135.50	2	640	0.31%
2018/07/24	2	136.25	0	0.00	136.50	2	672	0.30%
2018/07/23	4	136.75	4	137.75	138.00	0	669	0.00%
2018/07/18	1	135.50	6	135.67	135.00	-5	671	-0.74%
2018/07/17	0	0.00	6	134.50	134.00	-6	683	-0.88%
2018/07/16	0	0.00	1	134.00	133.00	-1	698	-0.14%
2018/07/13	4	131.13	1	131.00	131.50	3	750	0.40%
2018/07/10	0	0.00	7	137.36	138.50	-7	745	-0.94%
2018/07/09	1	136.00	0	0.00	137.00	1	768	0.13%
2018/07/03	0	0.00	7	138.50	137.00	-7	790	-0.89%
2018/07/02	0	0.00	1	139.00	138.00	-1	789	-0.13%
2018/06/29	0	0.00	15	136.53	137.00	-15	780	-1.92%
2018/06/28	1	135.50	16	135.22	134.50	-15	772	-1.94%
2018/06/27	1	134.00	8	133.50	133.50	-7	770	-0.91%
2018/06/26	5	129.30	0	0.00	129.50	5	766	0.65%
2018/06/25	2	132.50	4	132.75	131.50	-2	760	-0.26%
2018/06/22	17	131.00	4	131.50	130.50	13	770	1.69%
2018/06/21	3	133.00	0	0.00	133.00	3	777	0.39%
2018/06/20	6	133.92	0	0.00	134.50	6	786	0.76%
2018/06/14	0	0.00	9	136.50	136.50	-9	810	-1.11%
2018/06/13	0	0.00	9	136.50	137.00	-9	808	-1.11%
2018/06/12	7	136.36	10	137.45	136.00	-3	832	-0.36%
2018/06/11	4	135.75	0	0.00	135.50	4	828	0.49%
2018/06/08	8	136.00	4	136.50	136.00	4	833	0.48%
2018/06/07	37	135.54	27	136.06	135.50	10	837	1.19%
2018/06/06	20	137.00	12.3	136.99	136.50	7.7	838	0.92%
2018/06/05	2	137.50	0	0.00	138.50	2	832	0.24%
2018/06/04	3	137.00	10	137.50	138.50	-7	841	-0.83%
2018/06/01	11	135.59	10	136.00	136.50	1	826	0.12%
2018/05/31	7	135.64	18	136.00	135.50	-11	830	-1.32%
2018/05/30	14	135.39	10	135.80	136.50	4	850	0.47%
2018/05/29	0	0.00	7	136.43	137.00	-7	866	-0.81%
2018/05/28	4	135.50	4	136.00	136.50	0	874	0.00%
2018/05/24	3	136.00	3	136.50	137.00	0	888	0.00%
2018/05/23	3	136.00	4	137.13	137.00	-1	896	-0.11%
2018/05/22	3	136.00	4	136.50	135.50	-1	897	-0.11%
2018/05/21	0	0.00	0	137.50	137.50	0	901	0.00%
2018/05/18	9	137.00	12.1	137.37	136.50	-3.1	904	-0.35%
2018/05/17	1	136.00	9	137.39	138.50	-8	907	-0.89%
2018/05/16	9	134.39	0	0.00	133.50	9	900	1.00%
2018/05/15	1	136.50	0	0.00	136.00	1	898	0.11%
2018/05/14	16	138.34	2	138.50	138.00	14	911	1.54%
2018/05/11	10	137.90	4	137.88	138.50	6	927	0.65%
2018/05/10	10	137.85	7	138.21	137.50	3	934	0.32%
2018/05/09	6	138.92	0	0.00	139.00	6	932	0.64%
2018/05/08	4	140.00	4	140.50	140.00	0	930	0.00%
2018/05/07	9	138.50	10	139.00	138.50	-1	929	-0.11%
2018/05/04	16.3	140.98	3	140.00	140.50	13.3	925	1.44%
2018/05/03	11	143.00	35	142.96	143.00	-24	922	-2.60%
2018/05/02	8	144.25	26.2	144.81	143.00	-18.2	938	-1.94%
2018/04/30	4	141.75	24	141.58	143.00	-20	926	-2.16%
2018/04/27	0	0.00	1	139.50	139.00	-1	914	-0.11%
2018/04/26	0	0.00	7	140.21	139.50	-7	937	-0.75%
2018/04/24	0	0.00	14.1	139.10	138.00	-14.1	1,064	-1.32%
2018/04/23	3	138.50	36	138.17	137.00	-33	1,052	-3.14%
2018/04/20	2	143.25	3	142.67	142.50	-1	1,032	-0.10%
2018/04/19	60	145.29	14.3	144.65	144.00	45.7	1,013	4.51%
2018/04/18	0	0.00	17	140.35	139.00	-17	958	-1.77%
2018/04/17	2	138.00	6	139.00	139.50	-4	951	-0.42%
2018/04/16	0	0.00	5	141.00	140.50	-5	949	-0.53%
2018/04/13	1	142.00	32	140.70	140.50	-31	955	-3.24%
2018/04/12	0	0.00	26	138.19	137.50	-26	924	-2.81%
2018/04/11	5	138.50	34	138.04	138.00	-29	923	-3.14%
2018/04/10	0	0.00	22	137.05	137.50	-22	930	-2.36%
2018/04/09	1	134.50	0	0.00	134.50	1	920	0.11%
2018/04/03	0	0.00	2	136.50	136.50	-2	905	-0.22%
2018/03/30	3	137.50	0	0.00	137.50	3	900	0.33%
2018/03/29	0	0.00	3	136.17	137.50	-3	896	-0.33%
2018/03/28	3	136.50	1	138.50	134.50	2	886	0.23%
2018/03/27	13	138.27	12.1	138.20	138.50	0.9	878	0.10%
2018/03/26	22	137.70	1	139.00	136.50	21	864	2.43%
2018/03/23	3	136.33	7	136.71	136.00	-4	853	-0.47%
2018/03/22	5	136.50	6	137.17	136.50	-1	846	-0.12%
2018/03/21	0	0.00	5	136.40	136.00	-5	834	-0.60%
2018/03/20	1	133.50	6	133.83	133.50	-5	821	-0.61%
2018/03/19	0	133.50	2	133.50	133.50	-2	820	-0.24%
2018/03/16	7	129.79	7	130.21	131.00	0	816	0.00%
2018/03/14	9	131.50	0	0.00	130.50	9	795	1.13%
2018/03/13	3	131.50	0	0.00	131.50	3	787	0.38%
2018/03/12	0	0.00	17	132.85	133.00	-17	783	-2.17%
2018/03/09	5	132.20	1	133.00	132.50	4	779	0.51%
2018/03/08	8	132.44	0	0.00	131.50	8	792	1.01%
2018/03/07	10	134.45	0	0.00	134.00	10	790	1.27%
2018/03/06	5	135.60	1	135.00	135.00	4	804	0.50%
2018/03/05	12	137.13	11	133.50	133.50	1	812	0.12%
2018/03/02	1	139.50	8	139.56	138.00	-7	798	-0.88%
2018/03/01	15	135.83	15	137.00	138.00	0	785	0.00%
2018/02/27	0	0.00	41	136.72	138.00	-41	779	-5.26%
2018/02/26	28	137.00	4	136.38	137.50	24	773	3.10%
2018/02/23	2	134.25	27.1	134.11	134.00	-25.1	760	-3.29%
2018/02/22	5	130.70	7	131.79	132.00	-2	759	-0.26%
2018/02/21	5	129.70	11	130.14	130.00	-6	765	-0.78%
2018/02/12	30	128.92	4	128.88	126.50	26	766	3.39%
2018/02/09	0	0.00	1	125.50	128.50	-1	775	-0.13%
2018/02/08	0	0.00	1	128.50	129.00	-1	776	-0.13%
2018/02/07	3	128.50	3	129.00	128.50	0	784	0.00%
2018/02/06	3	123.33	6	124.08	126.00	-3	784	-0.38%
2018/02/05	1.1	123.26	2.5	127.30	127.50	-1.5	800	-0.18%
2018/02/02	5	133.30	0	0.00	133.00	5	775	0.64%
2018/02/01	5	135.00	14	133.89	135.00	-9	764	-1.18%
2018/01/31	1	131.00	1	132.50	132.50	0	761	0.00%
2018/01/30	0	0.00	4	135.13	134.50	-4	766	-0.52%
2018/01/29	1	136.50	2	136.75	137.00	-1	791	-0.13%
2018/01/26	0.1	135.00	0	0.00	135.50	0.1	795	0.01%
2018/01/25	11	135.68	24	137.65	134.50	-13	794	-1.64%
2018/01/24	1	139.50	4	139.38	140.50	-3	772	-0.39%
2018/01/23	4	138.00	0	0.00	138.00	4	769	0.52%
2018/01/22	2	140.00	13	139.54	139.00	-11	765	-1.44%
2018/01/19	38	137.36	36	138.08	138.00	2	739	0.27%
2018/01/18	35	138.31	19.1	138.06	140.00	15.9	708	2.24%
2018/01/17	0	0.00	5	129.00	127.50	-5	605	-0.83%
2018/01/16	1	128.50	0	0.00	129.00	1	602	0.17%
2018/01/15	1	129.50	1.1	129.00	129.00	-0.1	612	-0.01%
2018/01/12	0.1	129.50	0	0.00	129.50	0.1	629	0.01%
2018/01/11	2	130.50	0	0.00	131.00	2	678	0.29%
2018/01/10	1	132.00	6.1	131.58	131.50	-5.1	705	-0.73%
2018/01/09	3.1	130.82	1	130.50	130.50	2.1	713	0.29%
2018/01/08	5	128.00	5	129.00	129.00	0	725	0.00%
2018/01/05	0	0.00	7	128.71	129.00	-7	729	-0.96%
2018/01/04	4	129.50	3	129.17	129.50	1	730	0.14%
2018/01/03	2	125.50	0	0.00	126.00	2	722	0.28%
2018/01/02	0	0.00	2	125.00	125.50	-2	734	-0.27%