可成 (2474)-富邦-台北券商分點個股進出

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
216.0
漲跌
▲2.0
漲幅
+0.93%
成交量
1,784張
產業
上市其他電子類股
1229人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

可成 (2474)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	2	214.00	1	216.00	216.00	1	2,326	0.04%
2024/04/24	3.1	213.99	6	214.50	214.00	-3	2,334	-0.13%
2024/04/23	0	215.00	2.6	214.97	214.50	-2.6	2,358	-0.11%
2024/04/22	1	212.00	4.1	211.47	212.00	-3.1	2,337	-0.13%
2024/04/19	3.5	206.86	1.1	209.39	207.00	2.4	2,304	0.11%
2024/04/18	0.1	207.43	1	207.00	208.00	-0.9	2,265	-0.04%
2024/04/17	2.1	206.26	0	0.00	205.50	2.1	2,247	0.09%
2024/04/16	1.3	206.62	2.4	206.01	205.00	-1.1	2,233	-0.05%
2024/04/15	0	209.50	0	0.00	207.00	0	2,201	0.00%
2024/04/12	3.1	207.32	5	207.80	207.50	-1.9	2,198	-0.09%
2024/04/11	1.3	208.00	102	207.01	208.00	-100.8	2,210	-4.56%	大賣/
2024/04/10	0	0.00	184	209.75	209.50	-184	2,203	-8.35%	大賣/鉅額交易
2024/04/09	2	210.75	112	211.20	210.00	-110	2,209	-4.98%	大賣/鉅額交易
2024/04/08	0	0.00	45	210.89	211.00	-45	2,208	-2.04%
2024/04/03	1	212.01	5	212.50	211.50	-4	2,191	-0.18%
2024/04/01	8	215.31	2	212.75	212.00	6	2,183	0.27%
2024/03/29	2	214.01	7	218.99	219.00	-5	2,157	-0.23%
2024/03/28	1.1	215.71	2	216.24	217.50	-1	2,062	-0.05%
2024/03/27	1	213.01	10	210.55	213.50	-9	2,060	-0.44%
2024/03/26	1.1	208.45	2	209.75	210.00	-0.9	2,129	-0.04%
2024/03/25	6.1	209.34	0.1	211.00	211.50	6	2,193	0.27%
2024/03/22	116	214.10	5.1	214.32	214.00	110.9	2,235	4.96%	大買/鉅額交易
2024/03/21	2.1	224.19	9.3	222.07	224.00	-7.2	2,246	-0.32%
2024/03/20	312.3	219.51	28	218.55	216.50	284.3	2,246	12.66%	大買/鉅額交易
2024/03/19	0	0.00	1	216.50	215.00	-1	2,200	-0.05%
2024/03/18	1	212.00	9	213.33	214.50	-8	2,150	-0.37%
2024/03/15	4	212.75	14	212.71	215.00	-10	2,136	-0.47%
2024/03/14	7	207.36	2.1	206.33	209.00	4.9	2,059	0.24%
2024/03/13	2.2	206.86	2.1	207.76	208.50	0.2	2,052	0.01%
2024/03/12	0	0.00	15.1	201.91	206.00	-15.1	2,062	-0.73%
2024/03/11	1	197.00	0	0.00	199.00	1	2,041	0.05%
2024/03/08	1	197.00	103.1	198.06	197.50	-102	2,065	-4.94%	大賣/鉅額交易
2024/03/06	0	199.50	0	0.00	200.00	0	2,095	0.00%
2024/03/05	2	198.50	0.2	198.50	199.00	1.8	2,235	0.08%
2024/03/04	0	0.00	8.2	198.00	198.50	-8.2	2,275	-0.36%
2024/03/01	0	0.00	0.2	197.00	197.00	-0.2	2,362	-0.01%
2024/02/29	0	0.00	0.4	196.00	197.00	-0.4	2,429	-0.02%
2024/02/27	75	196.97	40	195.50	195.50	35	2,486	1.41%
2024/02/26	0	196.00	0	0.00	195.50	0	2,518	0.00%
2024/02/23	0	197.00	0	0.00	196.50	0	2,548	0.00%
2024/02/22	0	199.00	17	200.03	200.50	-17	2,579	-0.66%
2024/02/21	1	200.47	10	199.50	199.00	-9	2,612	-0.34%
2024/02/20	0	0.00	5	199.70	200.00	-5	2,626	-0.19%
2024/02/19	0	0.00	1	198.00	199.50	-1	2,641	-0.04%
2024/02/16	1	194.50	17	194.00	196.00	-16	2,668	-0.60%
2024/02/15	10	194.00	0	0.00	196.00	10	2,680	0.37%
2024/02/05	1	193.00	1	193.00	193.50	0	2,684	0.00%
2024/01/29	0	0.00	0	197.00	196.50	0	2,719	0.00%
2024/01/26	1	194.00	0	0.00	195.50	1	2,718	0.04%
2024/01/25	0	0.00	0	196.00	196.00	0	2,716	0.00%
2024/01/24	1	195.50	0	0.00	195.50	1	2,722	0.04%
2024/01/23	1.7	195.68	4	196.00	193.50	-2.3	2,724	-0.08%
2024/01/22	0.8	198.97	0.1	198.50	199.00	0.7	2,709	0.02%
2024/01/19	1	199.00	1.3	199.15	199.50	-0.3	2,714	-0.01%
2024/01/18	0	195.50	1	196.50	196.50	-1	2,723	-0.04%
2024/01/17	1	196.50	12	199.71	196.50	-11	2,702	-0.41%
2024/01/16	30	200.00	1	201.00	200.50	29	2,660	1.09%
2024/01/15	0	0.00	5.1	199.99	200.00	-5.1	2,646	-0.19%
2024/01/12	0	0.00	1.3	198.32	198.00	-1.3	2,662	-0.05%
2024/01/11	0	0.00	14	198.46	198.00	-14	2,659	-0.53%
2024/01/10	0	0.00	2	198.50	197.00	-2	2,693	-0.07%
2024/01/09	1	199.00	3	198.33	197.50	-2	2,702	-0.07%
2024/01/08	0	0.00	5	197.60	199.00	-5	2,727	-0.18%
2024/01/05	0	0.00	1.2	197.78	197.00	-1.2	2,727	-0.04%
2024/01/04	0	194.00	0	0.00	194.00	0	2,729	0.00%
2024/01/03	1	193.50	2	193.25	193.50	-1	2,751	-0.04%
2024/01/02	1.2	193.87	1	194.50	196.00	0.2	2,739	0.01%
2023/12/28	1	194.50	2	195.00	195.50	-1	2,741	-0.04%
2023/12/27	0	0.00	14.1	193.75	194.00	-14.1	2,734	-0.51%
2023/12/26	0	0.00	7	193.14	194.50	-7	2,719	-0.26%
2023/12/25	5	191.40	10	191.00	193.00	-5	2,732	-0.18%
2023/12/22	0	191.00	1	191.00	191.00	-1	2,728	-0.04%
2023/12/21	1	186.50	0	0.00	189.00	1	2,689	0.04%
2023/12/20	1	190.00	3	191.33	191.00	-2	2,582	-0.08%
2023/12/19	3	188.00	2	190.00	190.00	1	2,510	0.04%
2023/12/18	0	185.00	3	189.33	189.50	-3	2,459	-0.12%
2023/12/15	6.1	185.02	0	0.00	185.00	6.1	2,399	0.25%
2023/12/14	1.1	187.05	0	188.00	187.00	1.1	2,357	0.05%
2023/12/13	4	186.13	0.3	186.50	187.00	3.7	2,359	0.16%
2023/12/12	0.1	185.67	0	0.00	185.00	0.1	2,426	0.00%
2023/12/11	0	185.50	0	0.00	185.00	0	2,425	0.00%
2023/12/08	1	185.50	0	185.00	184.50	1	2,445	0.04%
2023/12/07	8.5	183.60	0	0.00	183.50	8.5	2,462	0.35%
2023/12/06	3	193.33	0	194.00	192.50	3	2,446	0.12%
2023/12/05	3.5	194.43	1	193.00	193.50	2.5	2,440	0.10%
2023/12/04	0.5	196.17	1	197.50	195.00	-0.5	2,454	-0.02%
2023/12/01	4	195.50	2.3	196.48	195.50	1.7	2,469	0.07%
2023/11/30	7.2	198.56	3	200.67	194.50	4.2	2,436	0.17%
2023/11/29	6	197.17	2.1	197.76	196.50	4	2,296	0.17%
2023/11/28	1.2	196.06	0.1	196.00	194.50	1.2	2,260	0.05%
2023/11/27	0.2	197.25	0	0.00	196.00	0.2	2,280	0.01%
2023/11/24	4.1	201.40	10	200.55	197.50	-6	2,253	-0.26%
2023/11/22	0	0.00	7	197.00	196.00	-7	2,151	-0.33%
2023/11/21	1	196.00	6	196.00	196.00	-5	2,123	-0.24%
2023/11/20	0.1	194.00	0.3	193.83	194.00	-0.3	2,080	-0.01%
2023/11/17	8	191.81	1	190.50	191.50	7	2,043	0.34%
2023/11/16	5	188.00	10.1	189.25	189.50	-5.1	2,045	-0.25%
2023/11/15	0	0.00	7	186.64	186.50	-7	2,035	-0.34%
2023/11/14	3	184.67	6	185.00	185.00	-3	2,027	-0.15%
2023/11/13	2.1	186.99	0	0.00	187.50	2.1	2,036	0.10%
2023/11/10	0	0.00	14.3	187.62	187.50	-14.3	2,037	-0.70%
2023/11/09	0	0.00	2	182.50	183.50	-2	2,007	-0.10%
2023/11/08	0	0.00	1	183.00	182.00	-1	2,020	-0.05%
2023/11/07	0.2	183.50	0	0.00	182.50	0.2	2,060	0.01%
2023/11/06	0	0.00	2	184.50	184.00	-2	2,073	-0.10%
2023/11/03	0	0.00	1.2	183.50	183.50	-1.2	2,091	-0.06%
2023/11/01	0	0.00	1	182.00	181.00	-1	2,108	-0.05%
2023/10/31	1	181.50	1	181.50	181.50	0	2,112	0.00%
2023/10/30	1	183.50	0	0.00	183.50	1	2,124	0.05%
2023/10/27	1	182.00	0	0.00	182.50	1	2,118	0.05%
2023/10/26	1	182.00	2	182.50	181.50	-1	2,129	-0.05%
2023/10/25	0	0.00	3	182.00	182.00	-3	2,136	-0.14%
2023/10/20	1	183.50	3	184.00	182.50	-2	2,146	-0.09%
2023/10/19	0.3	184.50	1	185.50	185.00	-0.7	2,172	-0.03%
2023/10/18	0	182.00	2	184.50	184.50	-2	2,215	-0.09%
2023/10/17	0	182.50	0	0.00	183.50	0	2,208	0.00%
2023/10/16	0	183.50	1.2	181.58	181.00	-1.2	2,243	-0.05%
2023/10/13	1	185.50	3	185.50	185.50	-2	2,259	-0.09%
2023/10/12	0	0.00	3.4	183.61	184.50	-3.4	2,241	-0.15%
2023/10/11	0	0.00	1.1	182.91	182.00	-1.1	2,223	-0.05%
2023/10/06	0	182.50	3.2	182.95	182.50	-3.1	2,224	-0.14%
2023/10/04	0	0.00	5	181.90	182.50	-5	2,225	-0.22%
2023/10/03	0	0.00	2	184.00	183.50	-2	2,216	-0.09%
2023/10/02	0.3	183.00	1.1	183.50	183.50	-0.8	2,222	-0.03%
2023/09/27	0	181.50	0	0.00	181.50	0	2,229	0.00%
2023/09/26	0.4	182.88	1	183.00	183.50	-0.6	2,237	-0.03%
2023/09/25	0	0.00	1	183.00	182.50	-1	2,241	-0.04%
2023/09/22	0	180.00	2	181.50	180.50	-2	2,263	-0.09%
2023/09/21	0	180.50	2	179.50	179.00	-2	2,299	-0.09%
2023/09/20	0	183.50	3	183.50	181.50	-3	2,313	-0.13%
2023/09/19	0.1	183.55	4	183.75	183.50	-3.9	2,321	-0.17%
2023/09/18	0.2	183.71	2.1	183.02	183.50	-1.8	2,347	-0.08%
2023/09/15	1	183.00	0	183.00	182.00	1	2,366	0.04%
2023/09/14	0	182.00	0	0.00	182.50	0	2,321	0.00%
2023/09/13	0	181.50	0	0.00	180.50	0	2,333	0.00%
2023/09/12	0	182.29	6.1	183.16	183.50	-6	2,392	-0.25%
2023/09/11	0.1	179.50	2.1	180.48	179.50	-2	2,374	-0.08%
2023/09/07	0	181.50	0	0.00	180.50	0	2,359	0.00%
2023/09/06	1	181.00	7.3	181.16	182.50	-6.3	2,310	-0.27%
2023/09/05	0	0.00	0.1	180.50	180.00	-0.1	2,274	0.00%
2023/09/04	0	0.00	1	180.50	180.50	-1	2,269	-0.04%
2023/09/01	1	180.00	0	0.00	180.00	1	2,262	0.04%
2023/08/31	1	179.00	3	178.83	180.50	-2	2,244	-0.09%
2023/08/30	0	174.23	2.3	176.28	177.00	-2.3	2,125	-0.11%
2023/08/29	1	170.50	1	170.01	171.00	0	2,087	0.00%
2023/08/28	0.1	170.00	0.1	170.08	171.00	0	2,076	0.00%
2023/08/25	0.1	168.00	0	0.00	167.50	0.1	2,113	0.00%
2023/08/24	0	169.00	0	0.00	168.00	0	2,108	0.00%
2023/08/23	0.3	167.92	0.3	167.81	169.00	0	2,117	0.00%
2023/08/22	0	167.38	0	0.00	167.50	0	2,117	0.00%
2023/08/21	0.2	168.98	0	0.00	169.00	0.2	2,096	0.01%
2023/08/18	3.3	167.06	0	0.00	166.50	3.3	2,109	0.16%
2023/08/17	2.3	166.80	0	0.00	167.50	2.3	2,095	0.11%
2023/08/16	1.2	170.00	0	0.00	170.00	1.2	2,082	0.06%
2023/08/15	0.4	172.97	0	0.00	171.50	0.4	2,074	0.02%
2023/08/14	2	171.50	0	0.00	172.50	2	2,073	0.10%
2023/08/11	2	172.50	0	0.00	172.50	2	2,075	0.10%
2023/08/10	0.1	175.05	0	0.00	176.50	0.1	2,037	0.01%
2023/08/09	2	176.00	0	0.00	177.00	2	2,039	0.10%
2023/08/08	0.1	176.50	0	0.00	176.00	0.1	2,019	0.00%
2023/08/07	0	175.00	0	0.00	176.50	0	2,006	0.00%
2023/08/04	0	0.00	0.9	174.23	174.00	-0.9	2,013	-0.05%
2023/08/01	1	174.51	2	175.00	175.00	-1	1,995	-0.05%
2023/07/31	0.1	175.03	0	0.00	173.50	0.1	1,991	0.01%
2023/07/28	1.2	175.51	0	0.00	175.00	1.2	1,978	0.06%
2023/07/27	0	0.00	4	178.50	178.00	-4	1,971	-0.20%
2023/07/21	0.1	175.43	0	0.00	174.50	0.1	1,905	0.00%
2023/07/20	5	177.30	0	0.00	177.50	5	1,857	0.27%
2023/07/19	1.1	179.91	0	0.00	177.50	1.1	1,813	0.06%
2023/07/18	0.1	179.09	6	180.33	181.00	-5.9	1,760	-0.34%
2023/07/17	0.6	174.57	0	0.00	174.00	0.6	1,711	0.03%
2023/07/14	0.2	175.50	0	175.50	176.00	0.2	1,719	0.01%
2023/07/13	1	176.50	1.4	177.00	175.50	-0.4	1,731	-0.02%
2023/07/11	0	172.13	0	0.00	173.00	0	1,698	0.00%
2023/07/10	1.1	171.59	0	0.00	171.50	1.1	1,698	0.06%
2023/07/07	2	171.53	0	0.00	172.50	2	1,712	0.12%
2023/07/06	2	173.25	8	173.00	173.00	-6	1,706	-0.35%
2023/07/05	1	176.50	5	176.80	176.50	-4	1,670	-0.24%
2023/07/04	0	175.70	0	0.00	176.00	0	1,663	0.00%
2023/07/03	2.6	175.98	0	0.00	174.00	2.6	1,652	0.16%
2023/06/30	5.2	177.69	0	0.00	175.50	5.2	1,657	0.31%
2023/06/29	2	181.50	0	0.00	179.50	2	1,641	0.12%
2023/06/28	1	190.00	3	190.50	190.00	-2	1,581	-0.13%
2023/06/27	0	0.00	3	190.00	189.50	-3	1,538	-0.20%
2023/06/26	1	190.96	0	0.00	189.50	1	1,513	0.07%
2023/06/21	1	190.00	1.1	191.45	190.00	-0.1	1,482	-0.01%
2023/06/20	0	0.00	2	189.75	190.50	-2	1,446	-0.14%
2023/06/19	0.2	188.25	0	0.00	187.50	0.2	1,435	0.01%
2023/06/16	6.2	187.45	0	0.00	186.50	6.2	1,443	0.43%
2023/06/15	1	190.00	0.1	191.00	192.00	0.9	1,366	0.07%
2023/06/14	3	191.67	0	0.00	190.00	3	1,441	0.21%
2023/06/13	1	194.00	14.3	193.99	194.00	-13.3	1,482	-0.89%
2023/06/12	0.1	191.50	4	191.38	191.50	-3.9	1,510	-0.26%
2023/06/09	1	191.00	3	191.50	190.50	-2	1,543	-0.13%
2023/06/08	1	188.00	0	0.00	189.00	1	1,578	0.06%
2023/06/07	1	187.50	0	0.00	190.00	1	1,607	0.06%
2023/06/06	0	0.00	0	188.00	188.00	0	1,632	0.00%
2023/06/05	1.1	189.09	0	0.00	188.50	1.1	1,649	0.07%
2023/06/01	0.1	187.00	0	0.00	186.50	0.1	1,677	0.00%
2023/05/31	0	0.00	1	186.00	185.50	-1	1,695	-0.06%
2023/05/30	0	0.00	0.2	190.50	188.50	-0.2	1,684	-0.01%
2023/05/29	0	0.00	10	189.90	189.00	-10	1,715	-0.58%
2023/05/26	0	186.50	0.1	186.00	185.00	-0.1	1,834	0.00%
2023/05/25	0	0.00	1	187.00	185.50	-1	1,840	-0.05%
2023/05/24	0.2	186.00	0	0.00	185.00	0.2	1,845	0.01%
2023/05/22	0	0.00	1	190.00	190.00	-1	1,815	-0.06%
2023/05/19	0	0.00	13	189.88	189.50	-13	1,805	-0.72%
2023/05/18	0	0.00	7	188.14	188.50	-7	1,822	-0.38%
2023/05/17	0	0.00	1	187.50	186.50	-1	1,822	-0.05%
2023/05/16	0	0.00	5	186.00	186.00	-5	1,811	-0.28%
2023/05/15	0	0.00	26	186.21	187.00	-26	1,826	-1.42%
2023/05/11	0	0.00	5	185.50	185.50	-5	1,864	-0.27%
2023/05/10	0	0.00	1	184.50	185.50	-1	1,910	-0.05%
2023/05/08	0	0.00	0.2	184.50	184.50	-0.2	1,955	-0.01%
2023/05/02	0	0.00	0	182.00	182.50	0	2,117	0.00%
2023/04/28	0	0.00	5	181.00	181.00	-5	2,163	-0.23%
2023/04/27	5	179.50	5	180.00	180.00	0	2,170	0.00%
2023/04/25	5	178.00	0	0.00	179.00	5	2,183	0.23%
2023/04/21	0	0.00	10.1	181.00	181.00	-10.1	2,194	-0.46%
2023/04/20	0.1	181.50	0	0.00	181.50	0.1	2,220	0.00%
2023/04/19	0	0.00	1	182.50	182.50	-1	2,232	-0.04%
2023/04/18	0.1	182.00	0	0.00	183.00	0.1	2,215	0.01%
2023/04/17	1	184.00	1.1	184.09	184.50	-0.1	2,201	0.00%
2023/04/14	0.1	184.50	2	185.00	184.50	-1.9	2,217	-0.09%
2023/04/13	1	186.50	0	0.00	184.50	1	2,219	0.05%
2023/04/12	2	185.00	0	185.50	184.00	2	2,217	0.09%
2023/04/11	0	0.00	1	185.50	185.50	-1	2,208	-0.05%
2023/04/06	0	0.00	1	186.51	186.50	-1	2,225	-0.05%
2023/03/31	1	190.01	1	190.50	190.00	0	2,251	0.00%
2023/03/28	0.2	188.00	2	190.00	189.00	-1.9	2,517	-0.07%
2023/03/24	0	0.00	1	189.50	189.50	-1	2,789	-0.04%
2023/03/23	0	0.00	7	189.36	189.50	-7	2,807	-0.25%
2023/03/22	0	188.50	3	189.00	189.00	-3	2,863	-0.10%
2023/03/21	0	0.00	1	188.50	188.00	-1	2,887	-0.03%
2023/03/20	0	0.00	1	186.50	187.00	-1	2,883	-0.03%
2023/03/17	1	187.50	1	187.98	187.50	0	2,901	0.00%
2023/03/15	2	187.00	2	187.00	186.00	0	2,877	0.00%
2023/03/14	2	185.75	2.4	186.08	185.50	-0.4	2,898	-0.01%
2023/03/13	1	184.50	31	185.71	186.00	-30	2,935	-1.02%
2023/03/10	1	184.00	0.2	184.50	184.50	0.8	2,998	0.03%
2023/03/09	31	186.05	1	187.50	185.50	30	3,107	0.97%
2023/03/08	10	185.75	29.1	187.29	187.50	-19.1	3,262	-0.59%
2023/03/07	20	187.00	4	188.00	187.00	16	3,333	0.48%
2023/03/06	20	187.50	6.1	188.01	187.50	13.9	3,383	0.41%
2023/03/03	40	188.31	13	188.38	188.00	27	3,436	0.79%
2023/03/02	3	188.83	1	188.50	189.00	2	3,485	0.06%
2023/03/01	22	183.82	36	187.25	186.00	-14	3,490	-0.40%
2023/02/24	13	186.27	9	184.89	184.50	4	3,493	0.12%
2023/02/23	1	190.50	2.2	190.91	191.00	-1.2	3,420	-0.04%
2023/02/22	30	188.50	31	189.45	189.00	-1	3,443	-0.03%
2023/02/21	6	189.00	2	189.00	189.00	4	3,445	0.12%
2023/02/20	2.1	188.76	2	189.50	190.00	0.1	3,515	0.00%
2023/02/17	3	189.00	1	189.00	189.00	2	3,579	0.06%
2023/02/16	8	189.69	8.1	189.93	189.00	-0.1	3,650	0.00%
2023/02/15	5	188.00	1.1	188.00	188.00	3.9	3,700	0.11%
2023/02/14	0	0.00	6	188.00	188.50	-6	3,762	-0.16%
2023/02/13	3.1	186.51	4.5	187.70	187.50	-1.4	3,809	-0.04%
2023/02/10	1	188.00	3	188.17	188.00	-2	3,830	-0.05%
2023/02/09	4	185.00	21	185.14	186.00	-17	3,798	-0.45%
2023/02/08	7	184.93	3	184.67	185.00	4	3,800	0.11%
2023/02/07	2	186.00	10	187.00	186.50	-8	3,789	-0.21%
2023/02/06	0	0.00	0	186.00	186.50	0	3,779	0.00%
2023/02/03	2	184.75	1	185.98	185.50	1	3,767	0.03%
2023/02/02	0	0.00	11	185.50	185.00	-11	3,759	-0.29%
2023/02/01	4.2	184.55	24.6	183.91	185.50	-20.4	3,735	-0.55%
2023/01/31	0	176.50	1	178.50	178.00	-1	3,678	-0.03%
2023/01/30	1	178.50	42.1	178.68	178.00	-41.1	3,694	-1.11%
2023/01/16	0	176.00	0.3	175.50	175.50	-0.3	3,744	-0.01%
2023/01/13	0	0.00	6	175.92	176.00	-6	3,760	-0.16%
2023/01/12	0	0.00	0.3	173.58	173.50	-0.3	3,794	-0.01%
2023/01/11	2	175.50	2	176.00	176.00	0	3,826	0.00%
2023/01/10	1	177.00	0	0.00	177.50	1	3,835	0.03%
2023/01/09	0	0.00	32	174.98	175.50	-32	3,831	-0.84%
2023/01/06	0	172.00	0	0.00	171.50	0	3,857	0.00%
2023/01/05	0	0.00	0	172.29	171.50	0	3,895	0.00%
2023/01/04	0	0.00	0	171.75	171.50	0	3,913	0.00%
2022/12/30	0	0.00	1	169.00	169.00	-1	3,931	-0.03%
2022/12/29	0	169.00	0	170.00	169.00	0	3,959	0.00%
2022/12/28	0	169.50	0	0.00	169.00	0	3,967	0.00%
2022/12/27	0	0.00	1	170.01	169.00	-1	3,975	-0.03%
2022/12/26	0	0.00	1	169.50	169.50	-1	3,994	-0.03%
2022/12/23	3	168.50	2	169.00	169.00	1	4,024	0.02%
2022/12/22	1	167.00	1	169.01	172.00	0	4,009	0.00%
2022/12/21	25.1	166.00	4	167.00	167.00	21.1	3,936	0.54%
2022/12/20	1.1	168.03	1	168.52	168.50	0.1	3,839	0.00%
2022/12/19	22	168.80	3.2	170.91	169.00	18.8	3,767	0.50%
2022/12/16	0	172.50	0	174.67	172.00	0	3,645	0.00%
2022/12/15	0	175.00	0	175.50	174.00	0	3,555	0.00%
2022/12/14	0	0.00	0	175.25	175.50	0	3,570	0.00%
2022/12/13	4	173.50	0	175.00	173.00	4	3,528	0.11%
2022/12/12	2.1	174.46	2	173.50	174.50	0.1	3,487	0.00%
2022/12/09	1.1	173.55	0.2	174.50	173.50	1	3,517	0.03%
2022/12/08	1	175.00	1.1	174.56	174.00	-0.1	3,509	0.00%
2022/12/07	4.1	175.01	10	177.50	176.50	-5.9	3,479	-0.17%
2022/12/06	16.2	176.28	1	175.51	175.00	15.2	3,411	0.45%
2022/12/05	13	175.58	1	176.00	176.00	12	3,351	0.36%
2022/12/02	4.1	175.53	0	0.00	176.50	4.1	3,300	0.12%
2022/12/01	51	179.11	1	179.00	177.00	50	3,222	1.55%
2022/11/30	3	183.00	27	184.43	183.00	-24	3,134	-0.77%
2022/11/29	3	179.00	2	180.00	181.00	1	3,057	0.03%
2022/11/28	1.1	176.12	10	176.50	180.00	-8.9	3,058	-0.29%
2022/11/25	1	177.00	1	179.50	180.00	0	3,059	0.00%
2022/11/24	21	177.00	0	0.00	180.50	21	3,127	0.67%
2022/11/23	0	179.00	0	0.00	180.00	0	3,153	0.00%
2022/11/22	2	177.50	3	179.00	179.50	-1	3,159	-0.03%
2022/11/21	0	181.50	0.2	180.48	182.00	-0.2	3,135	-0.01%
2022/11/18	0.1	183.02	2.3	183.93	184.00	-2.2	3,098	-0.07%
2022/11/17	11.2	187.44	2	187.99	187.50	9.2	3,099	0.30%
2022/11/16	0	0.00	12	185.54	186.00	-12	3,106	-0.39%
2022/11/15	2	187.50	20.4	186.16	187.50	-18.4	3,069	-0.60%
2022/11/14	1	184.00	16.1	183.93	184.50	-15.1	3,031	-0.50%
2022/11/11	8.3	181.96	26.2	181.81	180.00	-17.9	2,974	-0.60%
2022/11/10	8	179.12	34	179.76	180.00	-26	2,956	-0.88%
2022/11/09	20	176.00	26.1	176.02	176.50	-6.1	2,927	-0.21%
2022/11/08	0	0.00	1	174.50	174.50	-1	2,891	-0.03%
2022/11/07	0	0.00	3.5	172.94	173.50	-3.5	2,893	-0.12%
2022/11/04	0	0.00	0.1	171.43	171.00	-0.1	2,902	0.00%
2022/11/03	0	0.00	1	172.50	172.50	-1	2,946	-0.03%
2022/11/02	0.5	171.00	4	171.75	172.00	-3.5	3,003	-0.12%
2022/10/31	0	0.00	0	168.00	169.50	0	2,978	0.00%
2022/10/28	0.1	166.50	3	167.67	167.00	-2.9	2,960	-0.10%
2022/10/27	3	166.00	5	165.60	167.50	-2	2,949	-0.07%
2022/10/26	5	160.60	5	162.70	164.50	0	2,938	0.00%
2022/10/25	5.1	161.52	8	162.50	162.50	-3	2,907	-0.10%
2022/10/24	4	164.64	0	0.00	164.50	4	2,886	0.14%
2022/10/20	0.1	169.00	1	171.50	172.00	-0.9	2,857	-0.03%
2022/10/18	0	0.00	3.1	171.79	171.00	-3.1	2,778	-0.11%
2022/10/17	10.1	168.51	0	0.00	170.50	10.1	2,786	0.36%
2022/10/14	0	0.00	9.1	172.81	172.00	-9.1	2,793	-0.33%
2022/10/13	0.1	168.11	2	169.25	168.50	-1.9	2,804	-0.07%
2022/10/12	0	169.00	0	0.00	168.00	0	2,807	0.00%
2022/10/11	11	170.77	15	170.80	169.50	-4	2,813	-0.14%
2022/10/07	0	0.00	0.2	173.96	172.50	-0.2	2,799	-0.01%
2022/10/06	0	0.00	11.3	173.95	174.00	-11.3	2,834	-0.40%
2022/10/05	0	170.00	1.4	170.61	170.00	-1.4	2,843	-0.05%
2022/10/04	0.1	171.00	2	170.50	172.00	-1.9	2,836	-0.07%
2022/10/03	0.2	169.92	0	0.00	169.00	0.2	2,816	0.01%
2022/09/30	1.2	170.39	2	170.76	172.50	-0.8	2,805	-0.03%
2022/09/29	1.1	170.59	10	171.10	171.00	-8.9	2,792	-0.32%
2022/09/28	0	169.50	2	170.00	170.00	-2	2,788	-0.07%
2022/09/27	0.1	169.50	4.1	170.51	171.00	-4	2,798	-0.14%
2022/09/26	10	169.60	14.2	169.22	170.00	-4.2	2,790	-0.15%
2022/09/22	6.1	167.82	1.1	168.20	171.00	5.1	2,779	0.18%
2022/09/21	0.1	171.35	10.2	172.45	172.00	-10.1	2,742	-0.37%
2022/09/20	4.1	174.51	3	175.50	176.00	1.1	2,704	0.04%
2022/09/19	0	0.00	8.1	173.00	173.50	-8.1	2,720	-0.30%
2022/09/16	0	0.00	0	173.13	172.50	0	2,737	0.00%
2022/09/15	0	0.00	11	173.64	173.00	-11	2,711	-0.41%
2022/09/14	5.1	171.13	1	170.01	171.00	4.1	2,709	0.15%
2022/09/13	0.2	172.00	6	171.75	171.50	-5.8	2,736	-0.21%
2022/09/12	3.2	171.28	14	171.64	171.50	-10.8	2,741	-0.39%
2022/09/08	2	167.99	1	168.50	169.00	1	2,759	0.04%
2022/09/07	0	167.00	21	166.90	166.00	-21	2,761	-0.76%
2022/09/06	5.3	164.53	3.3	163.94	164.50	2	2,749	0.07%
2022/09/05	3	170.50	0	0.00	169.50	3	2,714	0.11%
2022/09/02	6	182.08	38	181.24	181.00	-32	2,647	-1.21%
2022/09/01	0	184.00	8.2	184.48	183.50	-8.2	2,602	-0.31%
2022/08/31	10	180.00	60	184.42	185.50	-50	2,556	-1.96%
2022/08/30	6	184.00	64.2	184.36	183.00	-58.2	2,481	-2.34%
2022/08/29	0.1	179.33	1	179.50	181.00	-0.9	2,450	-0.04%
2022/08/26	1.3	181.54	32.1	182.85	183.00	-30.8	2,481	-1.24%
2022/08/25	0	0.00	4.4	181.13	180.50	-4.4	2,548	-0.17%
2022/08/24	11	180.36	10.8	180.82	180.50	0.2	2,645	0.01%
2022/08/23	0.1	178.50	0	0.00	178.50	0.1	2,767	0.00%
2022/08/22	5	178.19	1.2	178.93	178.00	3.9	2,860	0.13%
2022/08/19	0	178.88	2	179.00	178.00	-2	2,917	-0.07%
2022/08/18	0	176.00	6.1	176.34	178.00	-6.1	2,968	-0.20%
2022/08/17	1	175.50	2	177.01	176.50	-1	3,071	-0.03%
2022/08/16	1	176.96	0.2	177.65	177.50	0.9	3,111	0.03%
2022/08/15	2.2	174.55	4	175.00	175.00	-1.8	3,122	-0.06%
2022/08/12	1	174.00	3	175.50	176.00	-2	3,157	-0.06%
2022/08/11	8	176.44	2.3	176.43	176.00	5.7	3,165	0.18%
2022/08/10	9	177.11	15.2	177.48	175.50	-6.2	3,162	-0.19%
2022/08/09	15.5	177.07	16.8	177.15	179.50	-1.3	3,129	-0.04%
2022/08/08	0.1	170.00	1	170.50	171.00	-1	3,089	-0.03%
2022/08/05	4.1	170.75	2	170.50	170.50	2	3,103	0.07%
2022/08/04	1.1	168.45	19	169.37	169.50	-17.9	3,118	-0.57%
2022/08/03	0.1	168.05	0	169.00	169.00	0.1	3,186	0.00%
2022/08/02	0.3	168.61	3	167.17	168.00	-2.7	3,235	-0.08%
2022/08/01	0.4	170.38	0	170.50	170.50	0.4	3,239	0.01%
2022/07/29	0	169.50	0	0.00	170.50	0	3,258	0.00%
2022/07/28	3.1	172.24	0	0.00	170.50	3.1	3,273	0.10%
2022/07/27	10	170.70	4.5	170.96	172.00	5.5	3,269	0.17%
2022/07/26	0.1	165.00	3	165.00	166.00	-3	3,234	-0.09%
2022/07/21	5	167.50	19	168.53	169.00	-14	3,244	-0.43%
2022/07/20	11.1	166.98	22	168.39	166.00	-10.9	3,220	-0.34%
2022/07/19	11	167.77	1.3	167.35	167.00	9.7	3,184	0.30%
2022/07/18	15	168.77	1.2	168.08	170.00	13.8	3,168	0.44%
2022/07/15	7	169.00	16	168.34	168.00	-9	3,149	-0.29%
2022/07/14	1.5	168.00	1	168.49	168.50	0.5	3,143	0.02%
2022/07/13	5	164.50	3	164.83	163.50	2	3,127	0.06%
2022/07/12	0	160.00	6	160.33	161.00	-6	3,097	-0.19%
2022/07/11	5	161.50	0	0.00	161.00	5	3,092	0.16%
2022/07/08	0	161.00	0	161.00	160.50	0	3,101	0.00%
2022/07/07	1	157.93	2	158.96	159.00	-1	3,110	-0.03%
2022/07/06	1	159.00	15	157.83	157.50	-14	3,120	-0.45%
2022/07/05	13.1	159.15	7.2	161.75	160.00	6	3,173	0.19%
2022/07/04	0	0.00	35	162.96	163.00	-35	3,168	-1.10%
2022/07/01	11	162.55	23	162.65	162.00	-12	3,209	-0.37%
2022/06/30	9.1	164.93	2	165.75	165.50	7.1	3,208	0.22%
2022/06/29	6	167.25	21	166.21	167.50	-15	3,202	-0.47%
2022/06/28	1.1	167.87	10	168.00	168.00	-8.9	3,202	-0.28%
2022/06/27	0	169.50	4.1	169.88	169.00	-4.1	3,232	-0.13%
2022/06/24	2	166.24	1.3	165.69	166.00	0.7	3,198	0.02%
2022/06/23	15	164.80	3.1	165.00	165.50	11.9	3,188	0.37%
2022/06/22	1.1	163.95	1	162.50	163.50	0.1	3,152	0.00%
2022/06/21	6	162.50	2.1	161.80	164.50	4	3,149	0.13%
2022/06/20	3	164.50	2	163.00	162.50	1	3,118	0.03%
2022/06/17	2	162.00	3.2	163.47	165.00	-1.2	3,111	-0.04%
2022/06/16	4	167.00	2.1	164.55	164.50	1.9	3,101	0.06%
2022/06/15	22	167.95	3	169.00	166.50	19	3,150	0.60%
2022/06/14	2	167.25	7	167.29	168.00	-5	3,174	-0.16%
2022/06/13	1	164.51	1	168.00	167.00	0	3,176	0.00%
2022/06/10	15.5	167.64	3.2	170.03	168.00	12.3	3,151	0.39%
2022/06/09	0.1	171.50	3	173.17	173.00	-2.9	3,123	-0.09%
2022/06/08	1.2	172.92	8	172.56	173.00	-6.8	3,117	-0.22%
2022/06/07	5.2	172.31	13	172.88	173.50	-7.8	3,066	-0.25%
2022/06/06	6.4	172.71	10.1	173.75	173.50	-3.7	3,026	-0.12%
2022/06/02	13	171.88	16.3	173.10	171.00	-3.3	2,972	-0.11%
2022/06/01	19.8	170.58	12.1	170.23	170.50	7.6	2,930	0.26%
2022/05/31	5	166.80	7.7	167.44	164.00	-2.7	2,820	-0.09%
2022/05/30	4	166.87	4.1	167.72	166.00	-0.1	2,686	0.00%
2022/05/27	2	164.75	2.1	165.69	165.00	-0.1	2,613	0.00%
2022/05/26	10	163.85	8.1	164.00	163.50	1.9	2,579	0.07%
2022/05/25	5.1	163.91	28.5	164.63	161.50	-23.4	2,684	-0.87%
2022/05/24	2.3	163.93	10.2	163.80	162.50	-7.9	2,612	-0.30%
2022/05/23	1	160.00	14	160.68	160.50	-13	2,535	-0.51%
2022/05/20	1	159.50	5	159.90	159.50	-4	2,517	-0.16%
2022/05/19	0	155.50	3.7	156.70	159.00	-3.7	2,463	-0.15%
2022/05/18	0	156.00	13.1	156.80	157.00	-13.1	2,434	-0.54%
2022/05/17	0	0.00	2.6	155.39	155.50	-2.6	2,419	-0.11%
2022/05/16	1.1	155.94	12.4	155.44	156.00	-11.3	2,413	-0.47%
2022/05/13	0	0.00	2	150.25	150.50	-2	2,374	-0.08%
2022/05/12	4	147.25	3	149.00	148.50	1	2,377	0.04%
2022/05/11	7.1	148.22	2	148.75	148.50	5.1	2,362	0.22%
2022/05/10	2.1	155.16	8.1	154.08	155.50	-6	2,294	-0.26%
2022/05/09	0.1	150.00	0	0.00	150.00	0.1	2,240	0.00%
2022/05/06	1.1	150.55	2.2	150.70	151.00	-1.1	2,248	-0.05%
2022/05/05	1	150.49	9.2	150.32	151.00	-8.1	2,255	-0.36%
2022/05/04	1	148.00	2.1	147.98	148.00	-1.1	2,238	-0.05%
2022/04/29	1	144.50	0	0.00	145.00	1	2,273	0.04%
2022/04/28	0	142.50	0	0.00	143.50	0	2,304	0.00%
2022/04/27	0	0.00	2	143.00	142.00	-2	2,306	-0.09%
2022/04/26	0.2	145.00	0	0.00	144.50	0.2	2,311	0.01%
2022/04/25	0.1	145.24	13	145.46	145.50	-12.9	2,331	-0.55%
2022/04/22	1	147.00	4	147.50	147.50	-3	2,328	-0.13%
2022/04/21	1	148.00	1	147.50	147.50	0	2,326	0.00%
2022/04/20	0	147.50	0	0.00	148.00	0	2,332	0.00%
2022/04/19	1	147.50	1.1	146.55	146.50	-0.1	2,335	0.00%
2022/04/18	1	146.00	0	0.00	145.00	1	2,351	0.04%
2022/04/15	3	146.50	0	0.00	146.50	3	2,369	0.13%
2022/04/14	0.1	145.00	2	146.50	146.00	-1.9	2,389	-0.08%
2022/04/13	12	145.00	27	145.43	146.50	-15	2,405	-0.62%
2022/04/12	6	143.92	0	0.00	143.50	6	2,480	0.24%
2022/04/08	3.4	147.51	21	148.02	148.50	-17.6	2,421	-0.73%
2022/04/07	51.1	146.81	12	146.42	146.00	39.1	2,408	1.62%
2022/04/06	1.1	144.59	1.1	145.00	146.00	0	2,360	0.00%
2022/04/01	0	0.00	3.1	144.85	146.00	-3.1	2,382	-0.13%
2022/03/30	5.1	144.02	0	0.00	144.50	5.1	2,369	0.22%
2022/03/29	1	145.50	0	0.00	145.50	1	2,341	0.04%
2022/03/28	1	146.50	2	146.00	146.00	-1	2,349	-0.04%
2022/03/25	0	0.00	1	147.50	147.50	-1	2,392	-0.04%
2022/03/24	0	0.00	2	148.00	148.00	-2	2,442	-0.08%
2022/03/23	0	0.00	6	147.50	147.50	-6	2,468	-0.24%
2022/03/22	0	0.00	19	147.45	147.50	-19	2,484	-0.76%
2022/03/21	3	148.17	0	0.00	147.50	3	2,496	0.12%
2022/03/18	1.6	146.71	10	150.25	151.00	-8.5	2,492	-0.34%
2022/03/17	1	146.50	1	147.00	147.00	0	2,440	0.00%
2022/03/16	6	143.58	6	144.00	144.00	0	2,416	0.00%
2022/03/15	1	143.00	1.1	143.05	143.50	-0.1	2,440	0.00%
2022/03/14	0.1	145.00	5	145.50	144.50	-4.9	2,438	-0.20%
2022/03/11	0	0.00	1	147.00	146.00	-1	2,441	-0.04%
2022/03/10	0	0.00	4	146.25	146.00	-4	2,442	-0.16%
2022/03/09	0	143.50	2	144.75	144.00	-2	2,458	-0.08%
2022/03/08	1.3	141.62	9	142.44	142.00	-7.7	2,471	-0.31%
2022/03/07	5.2	143.33	11.5	142.55	142.50	-6.3	2,504	-0.25%
2022/03/03	4	149.50	4	149.38	149.00	0	2,648	0.00%
2022/03/02	2.2	147.91	4	148.88	150.00	-1.8	2,697	-0.07%
2022/03/01	5.1	145.02	3	145.67	146.00	2.1	2,672	0.08%
2022/02/25	30.3	145.27	4	144.50	143.00	26.3	2,647	0.99%
2022/02/24	6.5	149.20	2.1	149.27	149.00	4.4	2,525	0.18%
2022/02/23	6.2	150.92	1.1	151.00	151.00	5.1	2,503	0.20%
2022/02/22	1.1	151.91	1	153.50	152.00	0.1	2,498	0.01%
2022/02/21	0.1	154.00	1	154.00	153.50	-0.9	2,475	-0.04%
2022/02/18	3	153.17	0.1	154.00	154.00	2.9	2,508	0.12%
2022/02/17	1	153.50	4	153.50	154.00	-3	2,534	-0.12%
2022/02/16	0	0.00	4.5	153.90	153.50	-4.5	2,551	-0.18%
2022/02/15	6	152.92	0	0.00	152.00	6	2,546	0.24%
2022/02/14	7	153.50	1	154.50	153.50	6	2,533	0.24%
2022/02/11	0.1	157.50	5	157.00	156.00	-4.9	2,547	-0.19%
2022/02/10	7.3	157.11	1	157.50	157.00	6.3	2,574	0.24%
2022/02/09	1.3	156.73	1	157.50	157.50	0.3	2,584	0.01%
2022/02/08	0.2	157.00	0	0.00	156.50	0.2	2,599	0.01%
2022/02/07	6	153.50	5.1	155.00	155.50	0.9	2,567	0.04%
2022/01/26	6.2	155.02	1	154.50	154.50	5.2	2,542	0.20%
2022/01/25	6	155.67	0	0.00	155.50	6	2,534	0.24%
2022/01/24	0	0.00	9	157.50	157.50	-9	2,510	-0.36%
2022/01/21	1	158.00	0	0.00	158.50	1	2,552	0.04%
2022/01/20	1	162.49	2	162.00	161.50	-1	2,539	-0.04%
2022/01/19	0	161.50	4	162.00	161.50	-4	2,535	-0.16%
2022/01/18	0	161.00	2	161.50	161.00	-2	2,511	-0.08%
2022/01/17	1	158.00	2	159.25	159.50	-1	2,495	-0.04%
2022/01/14	2	158.50	1.3	159.00	158.00	0.7	2,494	0.03%
2022/01/13	1.2	160.00	1	159.50	160.50	0.2	2,508	0.01%
2022/01/12	1	159.50	0.5	159.00	159.50	0.5	2,520	0.02%
2022/01/11	1	158.00	7	158.50	158.00	-6	2,532	-0.24%
2022/01/10	1	160.00	0	0.00	160.50	1	2,507	0.04%
2022/01/07	8	161.50	3.1	162.16	162.00	4.9	2,537	0.19%
2022/01/06	7.1	162.00	5.3	161.08	162.50	1.7	2,527	0.07%
2022/01/05	21.4	163.02	31.3	161.17	161.00	-9.8	2,521	-0.39%
2022/01/04	3	158.00	4	158.00	158.50	-1	2,447	-0.04%
2022/01/03	8.1	157.32	15	157.17	157.50	-6.9	2,452	-0.28%
2021/12/30	4	156.75	3	156.83	156.50	1	2,464	0.04%
2021/12/29	3	157.00	14	156.68	157.00	-11	2,497	-0.44%
2021/12/28	20	158.03	2.1	158.47	157.50	17.9	2,506	0.71%
2021/12/27	0	0.00	3	155.67	155.50	-3	2,480	-0.12%
2021/12/24	4	155.50	0.1	156.00	156.00	3.9	2,496	0.16%
2021/12/23	0.1	155.50	0.2	156.00	155.00	-0.1	2,524	0.00%
2021/12/22	16	155.84	1	156.00	156.00	15	2,536	0.59%
2021/12/21	5.2	155.64	6.2	156.93	157.00	-1	2,550	-0.04%
2021/12/20	1	153.00	6	153.00	153.00	-5	2,519	-0.20%
2021/12/17	2.2	153.81	2	154.75	154.00	0.2	2,507	0.01%
2021/12/16	4	154.38	0	0.00	154.00	4	2,541	0.16%
2021/12/15	0	0.00	2	153.50	153.50	-2	2,549	-0.08%
2021/12/14	1	154.97	1	154.00	155.00	0	2,657	0.00%
2021/12/13	3.2	155.50	3	155.17	155.00	0.2	2,651	0.01%
2021/12/10	8.1	156.26	2	156.25	156.00	6.1	2,674	0.23%
2021/12/09	29.2	156.19	13	156.54	157.00	16.1	2,675	0.60%
2021/12/08	1.3	153.00	1	152.50	152.50	0.3	2,661	0.01%
2021/12/07	5	152.50	3	152.67	153.50	2	2,670	0.07%
2021/12/06	0.2	151.38	1	149.00	152.00	-0.8	2,681	-0.03%
2021/12/03	6.1	148.93	8	148.56	149.50	-1.9	2,719	-0.07%
2021/12/02	2.1	149.27	1	150.00	149.00	1.1	2,732	0.04%
2021/12/01	4	151.63	10	151.50	151.50	-6	2,709	-0.22%
2021/11/30	6.3	149.52	3	151.00	155.00	3.3	2,671	0.12%
2021/11/29	7	149.00	1	150.46	149.00	6	2,584	0.23%
2021/11/26	17.3	152.40	5	151.91	151.50	12.2	2,529	0.48%
2021/11/25	7	155.86	16.1	155.04	155.00	-9.1	2,590	-0.35%
2021/11/24	10	155.45	0	0.00	155.50	10	2,675	0.37%
2021/11/23	20.1	157.20	3.2	157.00	156.00	16.9	2,717	0.62%
2021/11/22	9	160.50	1	161.00	160.00	8	2,722	0.30%
2021/11/19	2	161.50	1	162.00	161.00	1	2,729	0.04%
2021/11/18	2.1	162.02	3	162.01	162.50	-0.9	2,751	-0.03%
2021/11/17	19.2	162.95	3	162.33	162.00	16.2	2,763	0.59%
2021/11/16	4	164.13	2	164.00	164.00	2	2,759	0.07%
2021/11/15	5	163.00	23.5	163.79	164.00	-18.5	2,739	-0.68%
2021/11/12	24	162.98	22	163.00	163.00	2	2,759	0.07%
2021/11/11	5.1	162.51	14	162.64	162.50	-8.9	2,770	-0.32%
2021/11/10	12	163.33	0	0.00	163.00	12	2,782	0.43%
2021/11/09	1.2	165.00	17	164.59	165.00	-15.8	2,770	-0.57%
2021/11/08	2	163.25	2	163.50	163.00	0	2,772	0.00%
2021/11/05	1	161.00	1	161.00	162.00	0	2,797	0.00%
2021/11/04	5	162.50	2	162.75	162.00	3	2,880	0.10%
2021/11/03	0	0.00	0	163.00	163.00	0	2,957	0.00%
2021/11/02	0	0.00	1	164.50	162.50	-1	2,960	-0.03%
2021/11/01	1	161.50	2	162.75	163.00	-1	2,971	-0.03%
2021/10/29	9.3	161.39	0	0.00	161.00	9.3	2,978	0.31%
2021/10/28	0	0.00	3.1	163.53	163.50	-3.1	2,919	-0.11%
2021/10/27	12.1	164.13	0	0.00	164.00	12.1	2,908	0.42%
2021/10/26	5	165.00	0.1	165.00	166.00	4.9	2,924	0.17%
2021/10/25	0.1	165.49	6	166.00	164.50	-5.9	2,935	-0.20%
2021/10/22	0	165.00	1.1	163.62	164.50	-1.1	2,962	-0.04%
2021/10/21	3	164.34	14	165.18	164.50	-11	2,958	-0.37%
2021/10/20	10	162.50	28	163.16	163.00	-18	2,939	-0.61%
2021/10/19	0	0.00	3	161.33	162.50	-3	2,935	-0.10%
2021/10/18	2	162.50	0	0.00	161.00	2	2,926	0.07%
2021/10/15	15	161.13	0	0.00	160.50	15	2,960	0.51%
2021/10/14	2.1	161.55	2.1	161.79	161.50	0	2,950	0.00%
2021/10/13	1	162.49	0	0.00	161.00	1	2,979	0.03%
2021/10/12	6	162.34	1	163.00	162.50	5	3,067	0.16%
2021/10/08	6.1	164.51	2	164.50	164.00	4.1	3,078	0.13%
2021/10/07	1.1	162.52	9	162.50	163.00	-8	3,081	-0.26%
2021/10/06	14.1	161.26	0	0.00	160.50	14.1	3,084	0.46%
2021/10/05	0	0.00	2.1	164.00	164.00	-2.1	3,076	-0.07%
2021/10/04	2	163.75	0.1	164.50	163.50	2	3,082	0.06%
2021/10/01	1.1	165.86	0	0.00	163.00	1.1	3,081	0.04%
2021/09/30	0	0.00	5	167.80	167.50	-5	3,066	-0.16%
2021/09/29	0	167.50	20.3	166.01	166.00	-20.3	3,035	-0.67%
2021/09/28	1.1	168.99	1	170.50	169.00	0.1	3,024	0.00%
2021/09/27	0.2	169.24	2	169.00	169.50	-1.8	3,022	-0.06%
2021/09/24	5	169.80	1	170.44	168.00	4	3,010	0.13%
2021/09/23	0.1	166.82	20.9	168.18	170.00	-20.7	2,998	-0.69%
2021/09/22	18.1	163.67	27	163.93	163.00	-9	2,958	-0.30%
2021/09/17	50	165.04	42.7	165.09	166.00	7.3	2,938	0.25%
2021/09/16	2	156.50	8	155.69	156.00	-6	2,830	-0.21%
2021/09/15	3.2	156.69	0	0.00	155.00	3.2	2,846	0.11%
2021/09/14	1	158.52	1	158.50	158.50	0	2,835	0.00%
2021/09/13	4	158.50	2	158.50	159.00	2	2,826	0.07%
2021/09/10	32.5	159.31	1	159.00	160.50	31.5	2,814	1.12%
2021/09/09	0.2	156.00	3	154.00	156.00	-2.8	2,909	-0.10%
2021/09/08	16	155.03	2.2	155.73	154.50	13.8	2,906	0.47%
2021/09/07	14.1	159.83	0.1	161.31	159.00	14	2,893	0.48%
2021/09/06	3	162.67	0	163.50	162.00	3	2,867	0.10%
2021/09/03	5.7	164.56	2	164.25	164.00	3.7	2,891	0.13%
2021/09/02	10	165.10	15	165.07	164.50	-5	2,902	-0.17%
2021/09/01	5.3	166.77	4.5	166.94	166.50	0.8	2,899	0.03%
2021/08/31	82.5	167.14	9	167.61	167.00	73.5	2,875	2.56%
2021/08/30	10.5	178.62	44	179.75	179.00	-33.5	2,765	-1.21%
2021/08/27	6.3	177.45	0	0.00	177.50	6.3	2,672	0.23%
2021/08/26	13.1	175.89	16	176.00	176.00	-2.9	2,611	-0.11%
2021/08/25	5	177.20	1	177.00	177.50	4	2,562	0.16%
2021/08/24	1.1	176.00	3	176.00	176.50	-1.9	2,549	-0.07%
2021/08/23	7.1	174.67	3	174.50	174.50	4.1	2,521	0.16%
2021/08/20	5.5	176.03	10	175.00	173.50	-4.5	2,536	-0.18%
2021/08/19	2.2	176.00	5	175.50	175.50	-2.8	2,611	-0.11%
2021/08/18	2.2	177.09	5	176.90	178.00	-2.8	2,606	-0.11%
2021/08/17	1.2	178.96	4	178.88	179.50	-2.8	2,603	-0.11%
2021/08/16	10.1	178.05	1.3	178.77	178.00	8.8	2,589	0.34%
2021/08/13	5.3	179.33	1	179.00	179.50	4.3	2,666	0.16%
2021/08/12	11	181.05	2	180.50	181.50	9	2,688	0.33%
2021/08/11	2	175.50	0	0.00	177.50	2	2,692	0.07%
2021/08/10	17.3	174.83	1	173.00	173.50	16.3	2,720	0.60%
2021/08/09	7.1	179.51	1.4	179.36	179.00	5.7	2,714	0.21%
2021/08/06	1.2	186.23	0	0.00	186.00	1.2	2,674	0.04%
2021/08/05	2.2	186.87	0.1	188.50	187.50	2.2	2,766	0.08%
2021/08/04	1	187.51	1.1	188.00	188.00	-0.1	2,880	0.00%
2021/08/03	0	188.50	0	0.00	188.00	0	2,923	0.00%
2021/08/02	0	0.00	8	186.88	188.00	-8	2,940	-0.27%
2021/07/30	7.2	185.38	0	186.00	185.00	7.1	2,968	0.24%
2021/07/29	2	188.25	0.6	187.58	186.50	1.4	3,018	0.05%
2021/07/28	1	186.00	10	187.35	188.00	-9	3,042	-0.30%
2021/07/27	4.3	188.94	2	188.25	189.00	2.3	3,077	0.07%
2021/07/26	1	187.00	0	0.00	187.00	1	3,138	0.03%
2021/07/23	5.1	189.78	2	190.00	187.00	3.1	3,180	0.10%
2021/07/22	0	190.00	4	188.25	189.00	-4	3,204	-0.12%
2021/07/21	12	186.92	2.2	188.41	186.00	9.9	3,234	0.30%
2021/07/20	6.4	188.89	11	189.32	190.00	-4.6	3,227	-0.14%
2021/07/19	4.1	187.99	15.5	189.50	190.00	-11.4	3,246	-0.35%
2021/07/16	10.1	188.26	10	189.05	189.00	0.1	3,298	0.00%
2021/07/15	1	184.00	4.1	183.13	184.00	-3.1	3,326	-0.09%
2021/07/14	8	182.06	3	182.17	181.50	5	3,319	0.15%
2021/07/13	6	181.58	9.2	182.22	182.00	-3.2	3,316	-0.10%
2021/07/12	17	180.32	3	179.67	180.00	14	3,371	0.42%
2021/07/09	4.1	181.74	0	0.00	181.50	4.1	3,363	0.12%
2021/07/08	0	183.50	12.3	183.39	183.00	-12.3	3,379	-0.36%
2021/07/07	0.1	183.00	1	183.50	183.50	-0.9	3,406	-0.03%
2021/07/06	1	183.50	2	183.00	183.00	-1	3,449	-0.03%
2021/07/05	11.1	182.27	10	182.50	182.50	1.1	3,468	0.03%
2021/07/02	1.2	181.13	0.1	182.50	181.00	1.1	3,479	0.03%
2021/07/01	0	181.98	3	181.83	181.00	-3	3,490	-0.09%
2021/06/30	7	181.57	1	182.00	182.00	6	3,517	0.17%
2021/06/29	2	181.00	3	181.50	181.00	-1	3,523	-0.03%
2021/06/28	0	0.00	7	182.07	183.00	-7	3,536	-0.20%
2021/06/25	4	183.00	2	182.75	183.00	2	3,600	0.06%
2021/06/24	9	182.61	3	183.67	181.50	6	3,658	0.16%
2021/06/23	3.1	181.18	4	180.75	182.50	-0.9	3,651	-0.03%
2021/06/22	3.7	178.19	5	178.50	178.50	-1.3	3,677	-0.04%
2021/06/21	14.2	178.19	4	179.00	178.00	10.2	3,685	0.28%
2021/06/18	8.2	179.40	0	0.00	178.50	8.2	3,687	0.22%
2021/06/17	3	180.17	1.1	182.00	182.00	1.9	3,598	0.05%
2021/06/16	0.1	181.00	2	181.00	181.50	-1.9	3,611	-0.05%
2021/06/15	4	179.63	2	181.00	179.00	2	3,594	0.06%
2021/06/11	4.2	179.56	5	179.50	179.50	-0.8	3,606	-0.02%
2021/06/09	7.2	177.94	3	177.83	178.00	4.2	3,606	0.12%
2021/06/08	4	179.75	0	0.00	179.00	4	3,653	0.11%
2021/06/07	13.3	180.11	8.1	180.50	180.50	5.3	3,739	0.14%
2021/06/04	1	181.50	8	182.06	182.00	-7	3,721	-0.19%
2021/06/03	4.2	183.05	3	184.17	183.00	1.2	3,732	0.03%
2021/06/02	7.1	182.58	2	183.00	183.00	5.1	3,743	0.14%
2021/06/01	8.1	185.08	1	187.00	185.00	7.1	3,759	0.19%
2021/05/31	11	183.73	5	184.50	184.00	6	3,770	0.16%
2021/05/28	1.1	183.54	9.1	184.26	183.00	-8	3,802	-0.21%
2021/05/27	8.3	182.32	1	182.00	180.00	7.3	3,798	0.19%
2021/05/26	0	183.00	2	182.50	182.50	-2	3,778	-0.05%
2021/05/25	3.3	182.06	1	182.50	182.00	2.3	3,778	0.06%
2021/05/24	4.4	181.95	2	181.25	182.00	2.4	3,762	0.06%
2021/05/21	14	184.14	0	0.00	181.50	14	3,799	0.37%
2021/05/20	5	176.70	3.3	177.59	177.50	1.7	3,739	0.05%
2021/05/19	4.4	177.26	17	179.26	178.00	-12.6	3,749	-0.34%
2021/05/18	24	175.21	9	175.50	176.50	15	3,731	0.40%
2021/05/17	7.1	172.20	16.5	172.00	171.50	-9.4	3,715	-0.25%
2021/05/14	6.7	178.24	0.2	179.00	178.00	6.5	3,675	0.18%
2021/05/13	6.6	174.85	3	176.67	175.00	3.6	3,684	0.10%
2021/05/12	10.6	179.74	28.3	175.55	177.50	-17.7	3,635	-0.49%
2021/05/11	11.9	187.03	28	186.04	186.00	-16.1	3,526	-0.46%
2021/05/10	1	191.50	2	190.75	191.00	-1	3,506	-0.03%
2021/05/07	2	189.25	11	190.55	190.50	-9	3,565	-0.25%
2021/05/06	36.1	189.02	0	0.00	188.00	36.1	3,590	1.01%
2021/05/05	2	192.60	0	192.00	191.50	2	3,592	0.06%
2021/05/04	8.2	188.95	4	188.25	189.00	4.2	3,651	0.11%
2021/05/03	20.7	192.79	1.3	193.38	191.50	19.4	3,608	0.54%
2021/04/29	3.2	197.85	0	0.00	197.50	3.2	3,567	0.09%
2021/04/28	5.4	197.83	13.5	197.78	197.50	-8.1	3,552	-0.23%
2021/04/27	9.3	199.58	1.5	199.33	199.00	7.8	3,638	0.21%
2021/04/26	4.2	201.17	11	201.18	200.50	-6.8	3,602	-0.19%
2021/04/23	7	200.00	1	200.00	201.50	6	3,604	0.17%
2021/04/22	26.3	202.95	4.4	203.20	201.00	22	3,635	0.60%
2021/04/21	32.4	209.01	8.3	210.26	207.00	24	3,718	0.65%
2021/04/20	3.1	207.15	37	207.49	207.50	-34	3,624	-0.94%
2021/04/19	6.2	207.15	0.1	207.00	207.50	6.1	3,652	0.17%
2021/04/16	8	205.44	26.1	207.06	207.50	-18.1	3,674	-0.49%
2021/04/15	37	199.01	2	198.75	200.00	35	3,659	0.96%
2021/04/14	13	197.89	4	198.88	198.00	9	3,686	0.24%
2021/04/13	10.2	200.98	2.5	201.61	200.00	7.8	3,779	0.21%
2021/04/12	8.2	200.90	13.6	202.68	200.50	-5.4	3,814	-0.14%
2021/04/09	3	207.00	5	207.00	206.00	-2	3,852	-0.05%
2021/04/08	1	207.50	2.1	207.77	209.00	-1.1	3,845	-0.03%
2021/04/07	6.2	205.01	3	205.33	206.00	3.2	3,848	0.08%
2021/04/06	8.3	208.03	3.3	208.92	207.50	5.1	3,878	0.13%
2021/04/01	0.3	211.29	8	211.63	211.00	-7.7	3,855	-0.20%
2021/03/31	12	210.17	2.3	210.03	211.50	9.7	3,828	0.25%
2021/03/30	1.1	211.00	22.5	210.13	212.00	-21.5	3,799	-0.56%
2021/03/29	10.2	208.29	15.2	207.03	207.50	-5	3,743	-0.13%
2021/03/26	1	204.50	1.5	204.83	204.00	-0.5	3,699	-0.01%
2021/03/25	4	204.50	0	0.00	203.50	4	3,696	0.11%
2021/03/24	3	206.00	1	206.98	206.50	2	3,674	0.05%
2021/03/23	1	207.00	6	205.92	206.00	-5	3,667	-0.14%
2021/03/22	7	205.43	15.1	205.80	205.00	-8.1	3,675	-0.22%
2021/03/19	7.3	201.45	19.1	203.26	204.00	-11.8	3,723	-0.32%
2021/03/18	7.1	203.50	26.1	203.42	203.00	-19	3,703	-0.51%
2021/03/17	3	201.67	4.1	202.64	201.00	-1	3,771	-0.03%
2021/03/16	6	203.67	0.2	203.75	203.00	5.8	3,822	0.15%
2021/03/15	0	0.00	1.2	203.07	203.50	-1.2	3,981	-0.03%
2021/03/12	3	199.50	16	200.28	201.50	-13	3,967	-0.33%
2021/03/11	60.2	198.78	15	198.27	197.00	45.2	3,961	1.14%
2021/03/10	4	193.50	12	193.00	193.00	-8	3,914	-0.20%
2021/03/09	4	193.00	6	193.08	194.00	-2	3,963	-0.05%
2021/03/08	14	194.71	8	192.06	192.00	6	3,989	0.15%
2021/03/05	3	193.67	2	195.75	193.50	1	4,025	0.02%
2021/03/04	0	196.00	3	195.67	194.50	-3	4,156	-0.07%
2021/03/03	5	196.50	32	196.38	197.50	-27	4,157	-0.65%
2021/03/02	1	193.03	12.1	194.49	193.00	-11.1	4,126	-0.27%
2021/02/26	7	193.21	0	0.00	192.00	7	4,143	0.17%
2021/02/25	13.1	196.54	2	196.25	197.50	11.1	4,078	0.27%
2021/02/24	3	195.19	3.2	196.09	195.00	-0.2	4,090	0.00%
2021/02/23	5	197.50	3	197.33	196.50	2	4,103	0.05%
2021/02/22	9.2	195.29	11	194.55	194.00	-1.8	4,076	-0.04%
2021/02/19	5.2	191.62	2	192.75	193.00	3.2	4,115	0.08%
2021/02/18	3	193.01	5	193.60	194.00	-2	4,096	-0.05%
2021/02/17	3.5	192.70	2	193.00	193.50	1.5	4,131	0.04%
2021/02/05	12.1	190.55	0	0.00	191.50	12.1	4,109	0.30%
2021/02/04	29	191.62	7	191.43	191.50	22	4,155	0.53%
2021/02/03	20.6	196.51	1.5	196.33	195.00	19.1	4,173	0.46%
2021/02/02	2	196.76	1	197.00	197.00	1	4,163	0.02%
2021/02/01	5.1	195.79	2	194.75	194.50	3.1	4,170	0.07%
2021/01/29	7	200.36	5	199.70	198.00	2	4,163	0.05%
2021/01/28	2.2	204.91	8	205.63	205.00	-5.8	4,105	-0.14%
2021/01/27	13	204.00	18	202.19	205.00	-5	4,082	-0.12%
2021/01/26	18	199.89	7	201.07	199.00	11	4,103	0.27%
2021/01/25	2.2	204.18	11	204.05	205.00	-8.8	4,047	-0.22%
2021/01/22	1.3	202.24	1	203.00	204.00	0.3	4,061	0.01%
2021/01/21	8.2	201.24	7	201.79	202.00	1.2	4,123	0.03%
2021/01/20	29.4	204.77	5	204.30	200.00	24.4	4,183	0.58%
2021/01/19	4.2	208.52	7	208.86	208.00	-2.8	4,082	-0.07%
2021/01/18	6	208.08	6	208.58	208.00	0	4,147	0.00%
2021/01/15	11	214.18	7	213.79	210.50	4	4,335	0.09%
2021/01/14	22	214.80	45.8	216.74	215.50	-23.8	4,296	-0.55%
2021/01/13	0	207.50	24.2	207.55	208.00	-24.2	4,158	-0.58%
2021/01/12	0.1	208.85	9	206.50	206.00	-8.9	4,145	-0.21%
2021/01/11	10.1	207.95	4	208.63	208.00	6.1	4,129	0.15%
2021/01/08	11.4	209.07	3	209.50	210.50	8.4	4,222	0.20%
2021/01/07	44	209.48	4	208.88	210.00	40	4,180	0.96%
2021/01/06	26.3	208.20	31	208.11	208.00	-4.7	4,149	-0.11%
2021/01/05	11.5	205.22	15	205.43	203.50	-3.5	4,051	-0.09%
2021/01/04	27	209.02	12	208.12	207.50	15	4,013	0.37%
2020/12/31	0	205.50	1	205.02	206.00	-1	3,966	-0.03%
2020/12/30	1	205.50	1.1	205.45	206.00	-0.1	3,996	0.00%
2020/12/29	11	204.50	9	205.00	204.50	2	4,050	0.05%
2020/12/28	11	201.91	6	201.50	202.00	5	4,093	0.12%
2020/12/25	0	203.00	4	202.25	202.50	-4	4,287	-0.09%
2020/12/24	1.2	201.64	7	201.93	201.50	-5.8	4,330	-0.13%
2020/12/23	1	199.50	0	0.00	199.50	1	4,351	0.02%
2020/12/22	3.2	201.40	8	198.69	198.00	-4.8	4,386	-0.11%
2020/12/21	1	200.02	1	201.50	200.50	0	4,421	0.00%
2020/12/18	4.3	202.62	3.5	202.71	203.50	0.8	4,479	0.02%
2020/12/17	2.3	201.00	13	201.23	202.00	-10.7	4,550	-0.23%
2020/12/16	5	201.80	21	201.26	202.00	-16	4,641	-0.34%
2020/12/15	27	199.80	6	198.92	197.50	21	4,664	0.45%
2020/12/14	7	201.86	1	202.00	201.50	6	4,623	0.13%
2020/12/11	15	200.20	5	201.30	201.50	10	4,656	0.21%
2020/12/10	17	202.88	8	202.94	202.50	9	4,595	0.20%
2020/12/09	15	205.30	35.2	204.22	207.50	-20.2	4,560	-0.44%
2020/12/08	1	196.00	3	196.33	196.50	-2	4,417	-0.05%
2020/12/07	23	195.61	1	196.00	196.00	22	4,480	0.49%
2020/12/04	11	197.41	8	197.19	197.50	3	4,467	0.07%
2020/12/03	6.1	194.59	4	194.75	195.50	2.1	4,459	0.05%
2020/12/02	4	193.01	15	194.50	194.00	-11	4,461	-0.25%
2020/12/01	2.5	190.11	5	189.90	191.50	-2.5	4,483	-0.06%
2020/11/30	14	191.04	5	190.10	188.00	9	4,576	0.20%
2020/11/27	1	194.00	0.1	194.50	194.50	0.9	4,532	0.02%
2020/11/26	1	194.00	1	194.00	194.50	0	4,583	0.00%
2020/11/25	8	193.19	5	193.50	193.00	3	4,721	0.06%
2020/11/24	5	192.10	4	191.88	191.50	1	4,732	0.02%
2020/11/23	8	192.88	2	193.00	192.00	6	4,897	0.12%
2020/11/20	1	192.00	1	192.50	193.00	0	4,947	0.00%
2020/11/19	8	191.50	3	191.67	192.00	5	5,000	0.10%
2020/11/18	10	192.80	10.1	192.16	191.50	-0.1	5,126	0.00%
2020/11/17	3	188.83	0.2	189.50	188.00	2.8	5,380	0.05%
2020/11/16	6	191.67	6	190.42	189.00	0	5,641	0.00%
2020/11/13	21.1	189.43	0	0.00	191.00	21.1	6,038	0.35%
2020/11/12	10	190.80	28	191.34	190.50	-18	6,195	-0.29%
2020/11/11	7.3	187.47	13	187.38	187.50	-5.7	6,293	-0.09%
2020/11/10	0	188.00	1	186.50	187.50	-1	6,444	-0.02%
2020/11/09	1	186.50	12	185.50	185.50	-11	6,454	-0.17%
2020/11/06	4	185.75	6	186.00	186.00	-2	6,505	-0.03%
2020/11/05	2.1	185.05	14	185.00	185.00	-11.9	6,552	-0.18%
2020/11/04	15.1	184.50	4	185.13	183.50	11.1	6,679	0.17%
2020/11/03	2	185.50	14	184.43	185.50	-12	6,727	-0.18%
2020/11/02	11	179.45	10.1	179.59	179.00	0.9	6,664	0.01%
2020/10/30	5	181.70	2	182.00	180.50	3	6,658	0.05%
2020/10/29	11	182.41	39	180.15	184.00	-28	6,667	-0.42%
2020/10/28	14.7	181.03	23	181.28	181.00	-8.4	6,613	-0.13%
2020/10/27	5	181.90	8	182.94	183.50	-3	6,557	-0.05%
2020/10/26	15.1	183.60	8	183.19	182.50	7.1	6,580	0.11%
2020/10/23	67	187.65	31	187.81	187.00	36	6,622	0.54%
2020/10/22	8.5	179.26	8	180.25	181.50	0.5	6,490	0.01%
2020/10/21	10	178.40	20	178.98	177.00	-10	6,576	-0.15%
2020/10/20	5	180.30	16	179.72	180.00	-11	6,650	-0.17%
2020/10/19	3	182.00	0	0.00	181.50	3	6,772	0.04%
2020/10/16	41	182.33	35	181.91	181.00	6	6,840	0.09%
2020/10/15	11	177.73	7	177.86	177.50	4	6,731	0.06%
2020/10/14	6	179.42	8	178.25	178.00	-2	6,745	-0.03%
2020/10/13	8	179.88	15	179.93	180.00	-7	6,748	-0.10%
2020/10/12	12	178.42	18	178.64	180.00	-6	6,766	-0.09%
2020/10/08	4	178.88	0	0.00	178.00	4	6,775	0.06%
2020/10/07	5	179.30	8	179.81	179.50	-3	6,816	-0.04%
2020/10/06	26	178.44	20	179.90	177.50	6	6,855	0.09%
2020/10/05	24	182.27	2	183.00	180.00	22	6,824	0.32%
2020/09/30	16	180.72	23	181.09	181.50	-7	6,796	-0.10%
2020/09/29	16	178.16	7	176.36	175.50	9	6,651	0.14%
2020/09/28	16	177.28	12	176.71	176.50	4	6,667	0.06%
2020/09/25	8	175.88	5	176.40	176.00	3	6,681	0.04%
2020/09/24	7	176.14	8	176.38	175.50	-1	6,712	-0.01%
2020/09/23	14	178.11	4	178.88	178.00	10	6,884	0.15%
2020/09/22	24	176.92	23	178.24	180.00	1	6,864	0.01%
2020/09/21	34	180.63	27	181.83	179.50	7	6,829	0.10%
2020/09/18	5	186.00	4	185.88	185.00	1	6,790	0.01%
2020/09/17	8	186.81	2	188.25	186.00	6	6,779	0.09%
2020/09/16	9	188.44	4	190.25	187.50	5	6,786	0.07%
2020/09/15	2	190.50	79	190.14	190.00	-77	6,800	-1.13%
2020/09/14	10	190.25	0	0.00	190.00	10	6,804	0.15%
2020/09/11	6	188.50	7	188.00	188.50	-1	6,809	-0.01%
2020/09/10	16	187.38	1	185.00	185.00	15	6,815	0.22%
2020/09/09	12	188.67	1	188.00	188.00	11	6,772	0.16%
2020/09/08	2	190.75	2	191.00	191.00	0	6,809	0.00%
2020/09/07	11.1	191.40	2.2	191.40	189.50	8.9	6,843	0.13%
2020/09/04	17	190.68	14	194.29	194.50	3	6,864	0.04%
2020/09/03	15	195.33	3	195.17	194.50	12	6,866	0.17%
2020/09/02	16	203.69	19	204.11	204.00	-3	6,779	-0.04%
2020/09/01	7	203.79	5	202.60	203.50	2	6,708	0.03%
2020/08/31	20	202.03	21	201.69	200.50	-1	6,736	-0.01%
2020/08/28	8	207.00	6	207.50	207.50	2	6,656	0.03%
2020/08/27	35	205.04	15	209.63	204.00	20	6,657	0.30%
2020/08/26	15	212.77	26	211.13	213.00	-11	6,517	-0.17%
2020/08/25	20	212.13	20	212.08	212.00	0	6,506	0.00%
2020/08/24	26	210.89	26	207.75	212.00	0	6,472	0.00%
2020/08/21	22	204.57	65	201.78	203.50	-43	6,383	-0.67%
2020/08/20	56	194.08	44	195.41	190.50	12	6,162	0.19%
2020/08/19	51	193.95	31	198.65	196.00	20	5,991	0.33%
2020/08/17	40	204.46	28	207.13	206.00	12	5,675	0.21%
2020/08/14	46	206.30	26	206.50	206.00	20	5,686	0.35%
2020/08/13	61	212.35	46	213.79	210.50	15	5,613	0.27%
2020/08/12	18	219.64	7	220.07	219.00	11	5,468	0.20%
2020/08/11	13	222.69	5	222.60	221.00	8	5,507	0.15%
2020/08/10	20	226.43	23	225.96	226.00	-3	5,475	-0.05%
2020/08/07	10	225.35	19	224.92	226.50	-9	5,472	-0.16%
2020/08/06	9	222.22	11	221.95	220.50	-2	5,391	-0.04%
2020/08/05	4	218.13	25	218.66	218.00	-21	5,351	-0.39%
2020/08/04	4	217.39	27	218.07	219.00	-23	5,357	-0.43%
2020/08/03	36	218.00	3	216.00	216.50	33	5,389	0.61%
2020/07/31	5	216.70	5	216.70	216.00	0	5,375	0.00%
2020/07/30	99	215.49	7	215.93	216.00	92	5,383	1.71%
2020/07/29	21	217.33	6	217.42	215.00	15	5,397	0.28%
2020/07/28	35	216.63	21	218.50	215.50	14	5,419	0.26%
2020/07/27	18	214.03	20	213.25	211.50	-2	5,369	-0.04%
2020/07/24	42	216.49	33	215.95	215.00	9	5,313	0.17%
2020/07/23	267	220.50	1	220.00	220.00	266	5,207	5.11%	大買/鉅額交易
2020/07/22	17	223.50	6.1	223.02	222.50	10.9	5,142	0.21%
2020/07/21	23	226.07	26	226.88	225.00	-3	5,036	-0.06%
2020/07/20	4	226.88	5	227.10	227.50	-1	4,999	-0.02%
2020/07/17	4	230.38	4	231.00	228.50	0	5,045	0.00%
2020/07/16	2	231.50	2	231.25	231.00	0	5,084	0.00%
2020/07/15	11	231.82	3	230.83	230.00	8	5,132	0.16%
2020/07/14	26	232.10	27	232.22	232.00	-1	5,200	-0.02%
2020/07/13	11	231.05	14	232.19	235.00	-3	5,282	-0.06%
2020/07/10	9	227.11	5	229.50	226.00	4	5,342	0.07%
2020/07/09	13	232.08	4	233.00	232.00	9	5,347	0.17%
2020/07/08	5	231.50	13	232.31	231.00	-8	5,374	-0.15%
2020/07/07	16	232.31	20	232.78	231.50	-4	5,364	-0.07%
2020/07/06	10	232.15	10	233.50	234.00	0	5,406	0.00%
2020/07/03	14	229.61	2	229.25	229.00	12	5,406	0.22%
2020/07/02	30	230.72	9	231.56	230.50	21	5,430	0.39%
2020/07/01	82	232.80	33.1	232.72	231.00	48.9	5,437	0.90%
2020/06/30	2	221.02	10	221.50	222.00	-8	5,310	-0.15%
2020/06/29	7	218.21	5	218.00	218.50	2	5,415	0.04%
2020/06/24	5	222.80	1	222.00	222.50	4	5,392	0.07%
2020/06/23	8	223.19	5	222.90	222.50	3	5,458	0.05%
2020/06/22	11	222.59	178	223.00	223.00	-167	5,473	-3.05%	大賣/鉅額交易
2020/06/19	181	222.01	6	222.25	222.50	175	5,531	3.16%	大買/鉅額交易
2020/06/18	18	222.19	6	221.33	223.00	12	5,561	0.22%
2020/06/17	11.3	224.17	5	221.50	222.00	6.3	5,577	0.11%
2020/06/16	33	222.00	6	221.42	223.00	27	5,651	0.48%
2020/06/15	13	219.35	5	217.50	217.00	8	5,749	0.14%
2020/06/12	103	218.06	11	218.59	219.00	92	5,794	1.59%	大買/
2020/06/11	15	226.63	11	225.73	225.00	4	5,810	0.07%
2020/06/10	11	223.45	7	224.07	224.50	4	5,810	0.07%
2020/06/09	54.1	225.82	4	227.13	223.50	50.1	5,893	0.85%
2020/06/08	6	225.34	6	226.00	225.50	0	5,925	0.00%
2020/06/05	7	225.79	9	225.83	226.00	-2	5,926	-0.03%
2020/06/04	13	223.50	16.1	222.80	226.00	-3.1	5,924	-0.05%
2020/06/03	16.1	218.49	16	219.91	219.50	0.1	5,886	0.00%
2020/06/02	12	220.37	6	221.42	220.00	6	5,852	0.10%
2020/06/01	8	219.50	21	220.02	219.50	-13	5,872	-0.22%
2020/05/29	4	217.51	9	216.83	218.00	-5	5,901	-0.08%
2020/05/28	22	216.50	17	218.18	216.00	5	5,883	0.09%
2020/05/27	37	217.07	41	217.24	216.50	-4	5,931	-0.07%
2020/05/26	7	216.07	76	215.94	217.50	-69	5,966	-1.16%
2020/05/25	118	209.94	16	209.84	212.00	102	5,907	1.73%	大買/鉅額交易
2020/05/22	39	206.50	10	206.00	205.00	29	5,875	0.49%
2020/05/21	44	211.97	9	212.50	211.00	35	5,811	0.60%
2020/05/20	17	217.47	9	218.56	217.50	8	5,877	0.14%
2020/05/19	9	224.11	7	225.07	224.00	2	5,891	0.03%
2020/05/18	9	226.11	54	230.09	224.00	-45	5,898	-0.76%
2020/05/15	9	231.84	255	233.23	232.50	-246	5,845	-4.21%	大賣/鉅額交易
2020/05/14	8	234.31	178	234.65	232.50	-170	5,854	-2.90%	大賣/鉅額交易
2020/05/13	25	238.72	27	238.09	239.50	-2	5,811	-0.03%
2020/05/12	29	237.98	64	237.58	236.00	-35	5,780	-0.61%
2020/05/11	27	241.33	20.1	241.60	241.00	6.9	5,804	0.12%
2020/05/08	8	241.25	7	241.14	241.50	1	5,773	0.02%
2020/05/07	14	236.32	7	236.07	235.00	7	5,743	0.12%
2020/05/06	5	232.70	15	232.97	234.00	-10	5,746	-0.17%
2020/05/05	22	234.70	21	233.45	235.00	1	5,748	0.02%
2020/05/04	13	229.62	7	229.79	231.00	6	5,739	0.10%
2020/04/30	10	228.05	14	228.29	228.00	-4	5,718	-0.07%
2020/04/29	9	229.38	3	230.33	228.00	6	5,723	0.11%
2020/04/28	4	226.38	21	224.02	227.00	-17	5,740	-0.30%
2020/04/27	9	223.50	17	222.85	225.00	-8	5,881	-0.14%
2020/04/24	10	220.25	4	219.63	219.50	6	5,937	0.10%
2020/04/23	33	217.47	38	218.88	220.00	-5	5,960	-0.08%
2020/04/22	10	212.15	8	211.50	213.50	2	6,008	0.03%
2020/04/21	19	217.16	11	217.59	215.50	8	5,967	0.13%
2020/04/20	30	219.87	28	220.02	221.50	2	5,937	0.03%
2020/04/17	62.1	219.91	60	218.78	217.00	2.1	5,943	0.04%
2020/04/16	59	215.02	44	215.78	217.00	15	5,877	0.26%
2020/04/15	34	210.72	35	211.06	213.50	-1	5,769	-0.02%
2020/04/14	23	202.26	19	202.08	203.00	4	5,646	0.07%
2020/04/13	7	198.29	14.1	199.50	197.50	-7.1	5,599	-0.13%
2020/04/10	9	197.28	3.1	197.15	197.50	5.9	5,577	0.11%
2020/04/09	19	202.29	4	204.00	200.50	15	5,638	0.27%
2020/04/08	17	204.32	5.2	204.17	204.00	11.8	5,592	0.21%
2020/04/07	11	202.59	4	203.75	202.50	7	5,632	0.12%
2020/04/06	6	201.83	1	206.00	202.00	5	5,694	0.09%
2020/04/01	8	201.13	14	198.86	201.50	-6	5,644	-0.11%
2020/03/31	1	194.02	10	195.25	195.50	-9	5,544	-0.16%
2020/03/30	6	186.58	3	187.33	191.50	3	5,392	0.06%
2020/03/27	19	194.84	11	194.82	191.00	8	5,363	0.15%
2020/03/26	4	194.38	6	194.50	196.50	-2	5,256	-0.04%
2020/03/25	15	197.73	16	197.56	195.00	-1	5,234	-0.02%
2020/03/24	5	191.70	11	190.96	191.50	-6	5,166	-0.12%
2020/03/23	12	180.04	12	180.13	182.00	0	5,127	0.00%
2020/03/20	40	187.65	32	187.58	188.00	8	5,125	0.16%
2020/03/19	16.2	183.13	12	184.38	177.00	4.2	5,086	0.08%
2020/03/18	14	195.07	13	193.50	192.00	1	5,057	0.02%
2020/03/17	6	187.25	6	189.08	188.50	0	5,211	0.00%
2020/03/16	8.2	189.71	7	190.71	187.00	1.2	5,202	0.02%
2020/03/13	44	183.52	14	188.32	190.50	30	5,199	0.58%
2020/03/12	9	201.89	13	204.00	201.00	-4	5,082	-0.08%
2020/03/11	254	224.04	27	222.59	220.50	227	5,081	4.47%	大買/鉅額交易
2020/03/10	14	222.11	6	222.58	227.50	8	5,072	0.16%
2020/03/09	17	229.00	9	227.83	225.50	8	5,086	0.16%
2020/03/06	4	238.88	2	238.00	237.00	2	5,088	0.04%
2020/03/05	22	240.64	6	242.33	242.00	16	5,164	0.31%
2020/03/04	4	236.13	5	238.40	237.50	-1	5,247	-0.02%
2020/03/03	5	237.60	4	240.00	235.00	1	5,294	0.02%
2020/03/02	6	234.83	5	235.20	234.00	1	5,315	0.02%
2020/02/27	10	243.15	4	237.88	237.00	6	5,328	0.11%
2020/02/26	7	249.14	1	250.50	250.00	6	5,360	0.11%
2020/02/25	25	254.10	13	254.73	253.50	12	5,350	0.22%
2020/02/24	8	258.88	29	259.38	260.00	-21	5,320	-0.39%
2020/02/21	15	261.66	34	262.49	258.00	-19	5,321	-0.36%
2020/02/20	26	251.02	32	252.81	255.00	-6	5,118	-0.12%
2020/02/19	6	246.92	10	247.70	248.50	-4	5,042	-0.08%
2020/02/18	2	243.50	3	244.83	246.00	-1	5,232	-0.02%
2020/02/17	3	247.33	30	247.51	247.00	-27	5,206	-0.52%
2020/02/14	4	245.00	14	244.93	245.50	-10	5,166	-0.19%
2020/02/13	2	242.00	8	245.38	242.00	-6	5,213	-0.12%
2020/02/12	3	240.34	11	240.77	243.00	-8	5,384	-0.15%
2020/02/11	0	0.00	5	234.30	235.00	-5	5,386	-0.09%
2020/02/10	11	230.91	12	231.71	231.00	-1	5,416	-0.02%
2020/02/07	12	238.87	7	239.00	236.00	5	5,448	0.09%
2020/02/06	14	239.36	3	239.50	241.00	11	5,519	0.20%
2020/02/05	5	240.00	20	238.98	237.00	-15	5,745	-0.26%
2020/02/04	1	243.00	3	241.67	240.50	-2	5,822	-0.03%
2020/02/03	4	235.75	12	237.08	238.50	-8	5,837	-0.14%
2020/01/31	42	244.95	3	247.67	244.00	39	5,796	0.67%
2020/01/30	5	246.60	19	247.92	241.50	-14	5,822	-0.24%
2020/01/20	5	253.90	72.1	254.78	254.50	-67.1	5,735	-1.17%
2020/01/17	15.1	249.91	9	250.17	248.00	6.1	5,718	0.11%
2020/01/16	22	247.93	13	247.23	250.00	9	5,714	0.16%
2020/01/15	10	241.60	9	242.39	243.00	1	5,647	0.02%
2020/01/14	16	244.19	4	243.75	244.00	12	5,664	0.21%
2020/01/13	12	242.63	35	240.09	244.00	-23	5,659	-0.41%
2020/01/10	6	239.17	8	237.94	236.00	-2	5,693	-0.04%
2020/01/09	0	0.00	5	235.50	236.50	-5	5,805	-0.09%
2020/01/08	5	232.30	17	234.79	232.50	-12	5,877	-0.20%
2020/01/07	7	234.21	5	236.90	234.50	2	5,981	0.03%
2020/01/06	5	235.91	9	238.67	237.50	-4	6,154	-0.06%
2020/01/03	7.1	236.86	19	237.08	236.00	-11.9	6,220	-0.19%
2020/01/02	31	231.05	10	231.45	232.00	21	6,297	0.33%
2019/12/31	16	226.00	7	227.43	227.00	9	6,503	0.14%
2019/12/30	38	232.43	39	230.03	229.50	-1	6,474	-0.02%
2019/12/27	5	240.80	5	242.50	241.50	0	6,416	0.00%
2019/12/26	3	242.52	0	0.00	243.00	3	6,513	0.05%
2019/12/25	0	244.00	12	242.50	243.00	-12	6,728	-0.18%
2019/12/24	2	242.51	0	0.00	242.50	2	6,789	0.03%
2019/12/23	2	244.52	3	244.17	245.00	-1	6,874	-0.01%
2019/12/20	4	243.00	3	244.17	243.00	1	7,010	0.01%
2019/12/19	5	243.70	4	244.00	242.50	1	7,051	0.01%
2019/12/18	9	248.00	57	247.52	247.50	-48	7,033	-0.68%
2019/12/17	23	246.04	29	246.83	246.00	-6	7,041	-0.09%
2019/12/16	15.1	242.07	12	243.92	242.00	3.1	7,031	0.04%
2019/12/13	20	243.35	28	244.09	244.00	-8	7,011	-0.11%
2019/12/12	39	243.85	57	243.20	241.00	-18	6,920	-0.26%
2019/12/11	19	246.34	53	246.76	249.50	-34	6,817	-0.50%
2019/12/10	9	251.61	8	250.00	249.50	1	6,839	0.01%
2019/12/09	4	255.63	7	254.58	254.00	-3	6,948	-0.04%
2019/12/06	13	254.38	26	252.83	253.00	-13	6,969	-0.19%
2019/12/05	5	251.10	4	251.63	251.50	1	6,925	0.01%
2019/12/04	27	246.48	13	249.15	249.50	14	6,936	0.20%
2019/12/03	12	247.71	12	250.04	251.00	0	6,968	0.00%
2019/12/02	13	245.96	28	244.73	246.00	-15	7,000	-0.21%
2019/11/29	35	251.44	22	250.82	249.50	13	6,940	0.19%
2019/11/28	19	258.32	29	258.03	258.00	-10	6,788	-0.15%
2019/11/27	7	259.14	11	261.91	263.50	-4	6,717	-0.06%
2019/11/26	25	259.68	16	261.34	258.50	9	6,667	0.13%
2019/11/25	22	262.18	22	262.50	261.00	0	6,560	0.00%
2019/11/22	6	269.66	6	268.42	267.50	0	6,473	0.00%
2019/11/21	10.1	268.91	7	268.93	270.00	3.1	6,487	0.05%
2019/11/20	17.1	272.89	71	272.96	273.50	-53.9	6,444	-0.84%
2019/11/19	13	277.35	15	278.80	278.00	-2	6,420	-0.03%
2019/11/18	26	276.15	17	277.24	277.50	9	6,390	0.14%
2019/11/15	37	274.05	41	275.11	277.50	-4	6,394	-0.06%
2019/11/14	4	258.13	3	257.83	258.50	1	6,143	0.02%
2019/11/13	6	258.33	6	258.58	258.00	0	6,163	0.00%
2019/11/12	9	260.44	12	259.96	260.00	-3	6,180	-0.05%
2019/11/11	28.1	260.93	28	263.59	255.00	0.1	6,176	0.00%
2019/11/08	8	278.44	11	279.77	279.00	-3	6,006	-0.05%
2019/11/07	10	272.60	5	273.50	275.00	5	6,018	0.08%
2019/11/06	29.1	278.31	35	278.40	277.50	-5.9	6,010	-0.10%
2019/11/05	11	282.09	5	281.00	281.00	6	5,987	0.10%
2019/11/04	46	276.63	41.1	279.92	281.50	4.9	5,934	0.08%
2019/11/01	15.1	261.13	22	263.73	265.00	-6.9	5,731	-0.12%
2019/10/31	16	258.75	11	258.09	258.00	5	5,682	0.09%
2019/10/30	12	257.38	25.1	258.39	259.50	-13.1	5,644	-0.23%
2019/10/29	35	259.76	12	258.67	258.00	23	5,634	0.41%
2019/10/28	22	262.04	17	261.97	259.50	5	5,575	0.09%
2019/10/25	23	260.50	21	259.93	259.00	2	5,544	0.04%
2019/10/24	14	258.39	15	258.63	258.50	-1	5,496	-0.02%
2019/10/23	20.1	258.49	0	0.00	256.50	20.1	5,484	0.37%
2019/10/22	6	258.33	9	258.61	258.50	-3	5,481	-0.05%
2019/10/21	2	256.00	3	256.50	255.00	-1	5,487	-0.02%
2019/10/18	13	259.35	7	259.93	257.50	6	5,465	0.11%
2019/10/17	18	259.11	23.5	260.02	260.00	-5.5	5,394	-0.10%
2019/10/16	3.1	257.96	3	257.17	256.50	0.1	5,281	0.00%
2019/10/15	12.1	254.62	12	255.38	254.50	0.1	5,222	0.00%
2019/10/14	21	260.90	21	260.38	257.50	0	5,115	0.00%
2019/10/09	16.1	253.89	17	254.29	252.00	-0.9	4,912	-0.02%
2019/10/08	20	259.68	11	260.09	260.00	9	4,833	0.19%
2019/10/07	11	257.28	30	260.72	263.00	-19	4,778	-0.40%
2019/10/04	5	247.20	5	246.70	247.00	0	4,591	0.00%
2019/10/03	12	245.58	8	245.75	245.50	4	4,543	0.09%
2019/10/02	18	249.42	12	250.71	251.00	6	4,498	0.13%
2019/10/01	24	244.98	39	245.03	249.50	-15	4,423	-0.34%
2019/09/27	13.1	234.58	28	234.71	235.00	-15	4,203	-0.36%
2019/09/26	15	236.17	20	235.60	234.00	-5	4,177	-0.12%
2019/09/25	41.1	234.15	36	232.10	236.00	5.1	4,101	0.12%
2019/09/24	14	232.64	30	233.83	233.00	-16	4,012	-0.40%
2019/09/23	0	0.00	6	230.50	231.00	-6	3,940	-0.15%
2019/09/20	7	231.14	11.1	231.63	231.00	-4.1	3,957	-0.10%
2019/09/19	6	233.17	12	230.79	231.00	-6	3,916	-0.15%
2019/09/18	9.3	229.07	23	229.85	231.50	-13.7	3,885	-0.35%
2019/09/17	3	228.00	16	227.19	227.50	-13	3,841	-0.34%
2019/09/16	37	226.15	34	226.56	226.50	3	3,855	0.08%
2019/09/12	38	235.99	13	236.42	235.00	25	3,755	0.67%
2019/09/11	14	233.14	48.1	233.43	233.50	-34.1	3,685	-0.92%
2019/09/10	10	228.25	11	227.68	227.00	-1	3,528	-0.03%
2019/09/09	22	227.86	7	226.86	227.00	15	3,501	0.43%
2019/09/06	1	228.50	9	228.72	229.50	-8	3,522	-0.23%
2019/09/05	29	231.21	15	229.87	228.00	14	3,599	0.39%
2019/09/04	25	228.00	17	229.18	230.00	8	3,623	0.22%
2019/09/03	11	223.68	32	224.42	223.50	-21	3,614	-0.58%
2019/09/02	9	222.50	5	221.50	221.00	4	3,700	0.11%
2019/08/30	26	220.31	9	220.33	220.50	17	3,750	0.45%
2019/08/29	10.1	214.52	9	214.44	216.00	1.1	3,760	0.03%
2019/08/28	11	214.86	5	214.30	214.00	6	3,779	0.16%
2019/08/27	22	214.73	16	215.44	213.50	6	3,836	0.16%
2019/08/26	10	213.25	10	213.85	213.00	0	3,878	0.00%
2019/08/23	10	220.25	12	219.96	219.00	-2	3,891	-0.05%
2019/08/22	8	223.81	9	220.67	219.00	-1	3,952	-0.03%
2019/08/21	7.1	222.23	13	224.92	224.00	-6	3,983	-0.15%
2019/08/20	17	224.18	6	223.83	222.50	11	3,993	0.28%
2019/08/19	1	219.00	0	0.00	217.50	1	4,023	0.02%
2019/08/16	8	218.06	20	217.43	216.50	-12	4,153	-0.29%
2019/08/15	15	217.10	7	217.21	217.00	8	4,178	0.19%
2019/08/14	26	223.15	10	227.09	221.00	16	4,194	0.38%
2019/08/13	22	217.34	14	218.00	216.50	8	4,158	0.19%
2019/08/12	27	215.11	17	216.41	218.00	10	4,180	0.24%
2019/08/08	11	208.68	7	206.57	206.50	4	4,169	0.10%
2019/08/07	20	209.33	10	206.55	206.00	10	4,164	0.24%
2019/08/06	9	208.50	5	207.40	210.00	4	4,171	0.10%
2019/08/05	18	213.00	38.2	217.40	211.00	-20.2	4,223	-0.48%
2019/08/02	26	224.83	23	223.30	223.00	3	4,205	0.07%
2019/08/01	0	0.00	2	232.00	232.00	-2	4,181	-0.05%
2019/07/31	1	229.50	6	228.00	231.00	-5	4,171	-0.12%
2019/07/30	6	229.50	3	228.33	228.50	3	4,176	0.07%
2019/07/29	18	235.33	13	229.65	229.00	5	4,204	0.12%
2019/07/26	14	232.18	8.1	232.76	234.00	5.9	4,210	0.14%
2019/07/25	16	230.59	11	231.50	231.00	5	4,204	0.12%
2019/07/24	1	230.00	3	230.83	230.00	-2	4,235	-0.05%
2019/07/23	4	229.01	2	229.50	229.50	2	4,237	0.05%
2019/07/22	1	226.00	1	226.00	226.00	0	4,237	0.00%
2019/07/19	14	224.04	13	225.88	226.00	1	4,251	0.02%
2019/07/18	7	229.57	12	223.50	223.00	-5	4,277	-0.12%
2019/07/17	3	231.16	0	0.00	229.00	3	4,285	0.07%
2019/07/16	6	232.17	5	232.10	232.50	1	4,282	0.02%
2019/07/15	2	230.00	5	230.10	230.00	-3	4,299	-0.07%
2019/07/12	14	227.57	17	227.88	228.00	-3	4,406	-0.07%
2019/07/11	20	229.75	17	228.91	229.00	3	4,416	0.07%
2019/07/10	4	234.00	3	230.17	234.00	1	4,321	0.02%
2019/07/09	2	227.50	6	227.25	227.00	-4	4,294	-0.09%
2019/07/08	4	230.75	5	229.80	231.50	-1	4,330	-0.02%
2019/07/05	7.3	229.32	7	229.22	230.00	0.3	4,496	0.01%
2019/07/04	1.2	223.58	7	223.43	224.00	-5.8	4,529	-0.13%
2019/07/03	12.2	222.82	16	222.13	222.00	-3.8	4,555	-0.08%
2019/07/02	7.2	225.67	4	226.00	226.50	3.2	4,570	0.07%
2019/07/01	8	229.44	3	228.50	228.00	5	4,599	0.11%
2019/06/28	0.1	223.00	2	222.50	222.50	-1.9	4,631	-0.04%
2019/06/27	2.1	224.48	2	224.00	223.00	0.1	4,776	0.00%
2019/06/26	1.4	218.94	1	220.00	220.00	0.4	4,832	0.01%
2019/06/25	0	0.00	1	222.50	222.50	-1	4,863	-0.02%
2019/06/24	0.2	221.00	4	222.75	221.00	-3.8	4,915	-0.08%
2019/06/21	7.1	223.36	9	223.17	223.50	-1.9	4,945	-0.04%
2019/06/20	6	223.25	2.3	222.68	223.00	3.8	4,958	0.08%
2019/06/19	3.1	220.82	39	220.92	220.50	-35.9	4,969	-0.72%
2019/06/18	23.2	217.07	14	216.04	218.00	9.2	4,944	0.19%
2019/06/17	24	215.69	8	216.26	217.00	16	4,946	0.32%
2019/06/14	0	0.00	5	217.80	217.50	-5	4,947	-0.10%
2019/06/13	32	216.16	11	215.32	213.50	21	4,893	0.43%
2019/06/12	23	207.00	32.1	205.76	210.00	-9.1	4,823	-0.19%
2019/06/11	3	201.33	8	202.38	203.50	-5	4,786	-0.10%
2019/06/10	32.1	185.54	27	190.76	195.50	5.1	4,757	0.11%
2019/06/06	2	190.75	3	191.17	190.50	-1	4,685	-0.02%
2019/06/05	38	193.92	26	193.21	191.00	12	4,707	0.25%
2019/06/04	5.1	191.89	2	190.50	190.50	3.1	4,744	0.06%
2019/06/03	6	194.42	1	193.00	193.50	5	4,879	0.10%
2019/05/31	22	193.00	13	195.27	192.00	9	4,888	0.18%
2019/05/30	4	193.00	0	0.00	193.00	4	4,864	0.08%
2019/05/29	8.3	189.25	17	189.74	190.50	-8.7	4,896	-0.18%
2019/05/28	16	195.03	10	196.45	192.00	6	4,895	0.12%
2019/05/27	14	195.21	0	0.00	195.00	14	4,973	0.28%
2019/05/24	13	199.62	11	199.91	199.00	2	5,061	0.04%
2019/05/23	21	197.60	9	197.39	195.00	12	5,019	0.24%
2019/05/22	20	208.73	15	206.53	206.50	5	4,951	0.10%
2019/05/21	6	209.58	0	0.00	209.00	6	4,946	0.12%
2019/05/20	3	210.83	7	208.01	210.50	-4	4,954	-0.08%
2019/05/17	4	213.38	1.3	213.19	210.00	2.7	4,998	0.05%
2019/05/16	6	217.33	4	214.75	214.50	2	4,998	0.04%
2019/05/15	3	223.01	8	224.56	222.50	-5	4,975	-0.10%
2019/05/14	17	217.21	13	219.00	222.00	4	5,112	0.08%
2019/05/13	27	224.55	45	222.19	221.50	-18	5,170	-0.35%
2019/05/10	17	242.24	10	240.15	238.00	7	5,180	0.14%
2019/05/09	3	243.00	8	241.50	240.00	-5	5,201	-0.10%
2019/05/08	0	0.00	1	248.00	248.00	-1	5,197	-0.02%
2019/05/07	13	253.04	10	252.55	252.00	3	5,239	0.06%
2019/05/06	5.1	249.54	13	250.92	251.50	-7.9	5,261	-0.15%
2019/05/03	14	256.79	6.1	256.98	259.50	7.9	5,277	0.15%
2019/05/02	14	248.04	6	249.25	250.00	8	5,244	0.15%
2019/04/30	10	244.05	16	245.31	244.50	-6	5,268	-0.11%
2019/04/29	5	251.80	4	251.63	253.00	1	5,312	0.02%
2019/04/26	11	254.82	4	253.63	252.00	7	5,431	0.13%
2019/04/25	10	260.10	9	260.00	260.00	1	5,448	0.02%
2019/04/24	12	257.25	11	260.23	260.50	1	5,470	0.02%
2019/04/23	6.1	253.99	6	252.17	258.00	0.1	5,477	0.00%
2019/04/22	1	254.00	1	249.50	249.50	0	5,509	0.00%
2019/04/19	2	253.75	0	0.00	253.00	2	5,552	0.04%
2019/04/18	13	257.65	20	253.23	252.00	-7	5,547	-0.13%
2019/04/17	0	0.00	2	262.50	261.50	-2	5,537	-0.04%
2019/04/16	0	0.00	2	264.00	263.00	-2	5,621	-0.04%
2019/04/15	4	262.25	1	262.49	261.50	3	5,662	0.05%
2019/04/12	5	261.80	9	262.00	261.00	-4	5,801	-0.07%
2019/04/11	4	263.37	21	263.10	263.50	-17	5,841	-0.29%
2019/04/10	8	251.00	15	252.44	256.00	-7	5,666	-0.12%
2019/04/09	9	247.56	8	247.50	248.00	1	5,585	0.02%
2019/04/08	6	247.73	4	245.25	244.00	2	5,585	0.04%
2019/04/03	3	247.00	11	246.32	246.00	-8	5,546	-0.14%
2019/04/02	19	250.82	33	250.23	250.00	-14	5,516	-0.25%
2019/04/01	24.1	245.27	35	245.19	246.50	-10.9	5,426	-0.20%
2019/03/29	11	235.45	21	236.10	237.00	-10	5,274	-0.19%
2019/03/28	16	231.88	18	232.11	232.00	-2	5,240	-0.04%
2019/03/27	7	231.29	16	231.78	232.00	-9	5,251	-0.17%
2019/03/26	18	226.36	17	226.44	226.50	1	5,242	0.02%
2019/03/25	6	227.25	5	226.40	226.00	1	5,286	0.02%
2019/03/22	7	230.57	5	231.50	231.00	2	5,268	0.04%
2019/03/21	6	233.00	1	234.00	234.00	5	5,287	0.09%
2019/03/20	3.1	233.32	8	233.13	232.50	-4.9	5,388	-0.09%
2019/03/19	5	232.20	2	232.25	231.50	3	5,507	0.05%
2019/03/18	15	229.73	16	229.91	229.50	-1	5,656	-0.02%
2019/03/15	25	227.98	20	227.65	229.00	5	5,796	0.09%
2019/03/14	24	229.19	63	229.67	227.00	-39	5,900	-0.66%
2019/03/13	21	225.67	23	227.80	228.00	-2	6,003	-0.03%
2019/03/12	14	223.25	4	223.25	221.00	10	5,997	0.17%
2019/03/11	69	218.51	1	222.00	218.00	68	6,068	1.12%
2019/03/08	26	221.96	12	221.33	220.00	14	6,171	0.23%
2019/03/07	140	224.05	23	223.80	223.00	117	6,222	1.88%	大買/鉅額交易
2019/03/06	10	232.90	7	232.50	233.50	3	6,155	0.05%
2019/03/05	18	235.22	6	235.67	234.00	12	6,141	0.20%
2019/03/04	19	235.00	13	233.23	234.50	6	6,152	0.10%
2019/02/27	20.1	239.65	24	235.92	234.00	-3.9	6,099	-0.06%
2019/02/26	34	242.03	25	242.44	242.00	9	6,099	0.15%
2019/02/25	10	253.04	16	250.41	249.50	-6	6,049	-0.10%
2019/02/22	3	248.50	11	248.27	252.50	-8	6,063	-0.13%
2019/02/21	2	247.00	6	247.50	247.00	-4	6,086	-0.07%
2019/02/20	13	247.46	16	248.41	249.00	-3	6,070	-0.05%
2019/02/19	1	245.00	2	244.75	245.00	-1	6,091	-0.02%
2019/02/18	14	242.86	17	244.32	244.00	-3	6,151	-0.05%
2019/02/15	34	235.47	36	236.28	234.50	-2	6,155	-0.03%
2019/02/14	29	236.09	26	236.17	235.50	3	6,272	0.05%
2019/02/13	38.1	236.13	44	236.53	235.00	-5.9	6,276	-0.09%
2019/02/12	21	243.98	39	243.54	245.00	-18	6,190	-0.29%
2019/02/11	19	237.84	122	238.84	238.50	-103	6,267	-1.64%	大賣/鉅額交易
2019/01/30	14	233.96	47	232.06	231.50	-33	6,299	-0.52%
2019/01/29	2	225.00	1	226.50	230.50	1	6,545	0.02%
2019/01/28	12	232.42	10	230.15	229.50	2	6,752	0.03%
2019/01/25	5	224.90	6	226.50	228.00	-1	6,887	-0.01%
2019/01/24	11	225.95	12	225.83	225.00	-1	6,958	-0.01%
2019/01/23	7	218.36	12	218.50	219.00	-5	6,964	-0.07%
2019/01/22	29	222.98	20	221.90	221.50	9	6,984	0.13%
2019/01/21	9	230.78	13.5	230.45	229.50	-4.5	6,972	-0.06%
2019/01/18	12.1	222.93	17.2	222.17	224.50	-5.1	6,919	-0.07%
2019/01/17	6	215.00	7	212.79	212.50	-1	6,814	-0.01%
2019/01/16	5	210.90	3	210.00	210.00	2	6,782	0.03%
2019/01/15	8	208.75	8	208.88	208.50	0	6,775	0.00%
2019/01/14	13	205.62	9	204.89	206.50	4	6,751	0.06%
2019/01/11	20	215.12	11	213.82	212.00	9	6,703	0.13%
2019/01/10	3	212.83	7	211.43	212.00	-4	6,666	-0.06%
2019/01/09	44	208.74	13	213.38	213.50	31	6,746	0.46%
2019/01/08	17.1	201.65	24	201.75	206.00	-6.9	6,749	-0.10%
2019/01/07	27	208.17	24	209.88	211.50	3	6,693	0.04%
2019/01/04	48.2	200.84	53	198.53	199.50	-4.8	6,722	-0.07%
2019/01/03	23	220.59	55	216.38	215.00	-32	6,643	-0.48%
2019/01/02	15	228.43	14	228.21	228.00	1	6,623	0.02%
2018/12/28	3	227.49	5	225.80	225.00	-2	6,675	-0.03%
2018/12/27	4	226.75	6.3	227.97	225.50	-2.3	6,734	-0.03%
2018/12/26	4	224.50	16	223.88	221.50	-12	6,770	-0.18%
2018/12/25	9.3	220.95	5	219.90	221.00	4.3	6,817	0.06%
2018/12/24	2	224.25	5	225.20	227.00	-3	6,827	-0.04%
2018/12/22	2.1	223.39	4	223.75	223.50	-1.9	6,837	-0.03%
2018/12/21	7.1	223.52	6	223.83	225.00	1.1	6,871	0.02%
2018/12/20	5.1	226.17	6	225.17	224.00	-0.9	6,851	-0.01%
2018/12/19	39	227.36	15	227.70	228.00	24	6,823	0.35%
2018/12/18	32	226.63	21	226.83	222.00	11	6,814	0.16%
2018/12/17	5.2	223.31	6	225.00	225.50	-0.8	6,818	-0.01%
2018/12/14	4.1	225.06	3	225.33	225.00	1.1	6,922	0.02%
2018/12/13	10	223.60	6	224.63	230.00	4	6,886	0.06%
2018/12/12	7	222.36	15	226.03	227.50	-8	6,816	-0.12%
2018/12/11	22.1	215.32	15	217.20	217.00	7.1	6,722	0.11%
2018/12/10	23	223.28	22	225.07	219.50	1	6,564	0.02%
2018/12/07	12.1	236.75	13	236.38	236.00	-0.9	6,471	-0.01%
2018/12/06	43	239.78	4	244.00	237.00	39	6,371	0.61%
2018/12/05	21	261.43	40	261.23	263.00	-19	6,235	-0.30%
2018/12/04	49	272.71	29	269.55	268.00	20	6,260	0.32%
2018/12/03	45	276.18	14	282.64	283.50	31	6,202	0.50%
2018/11/30	26	263.98	42	262.04	264.50	-16	6,056	-0.26%
2018/11/29	26	255.90	14	254.64	252.50	12	5,937	0.20%
2018/11/28	12	249.00	10	249.50	250.00	2	5,874	0.03%
2018/11/27	32	242.41	27	242.70	242.00	5	5,871	0.09%
2018/11/26	9	245.44	9	246.83	247.50	0	5,844	0.00%
2018/11/23	39	242.69	40	241.80	241.00	-1	5,833	-0.02%
2018/11/22	27	252.78	22.1	248.11	245.50	4.9	5,808	0.08%
2018/11/21	31	252.84	31	255.13	256.00	0	5,760	0.00%
2018/11/20	33	261.29	19	262.16	262.50	14	5,639	0.25%
2018/11/19	18	260.83	28	257.58	264.00	-10	5,592	-0.18%
2018/11/16	19	252.68	12	252.88	253.00	7	5,554	0.13%
2018/11/15	23	253.07	41	249.41	249.00	-18	5,520	-0.33%
2018/11/14	2	255.50	0	0.00	255.50	2	5,414	0.04%
2018/11/13	10	249.71	7	251.64	256.50	3	5,356	0.06%
2018/11/12	15	263.27	27	264.24	264.50	-12	5,224	-0.23%
2018/11/09	11	267.23	12	265.63	268.50	-1	5,221	-0.02%
2018/11/08	77	270.03	27	270.26	262.50	50	5,181	0.96%
2018/11/07	47	269.85	13	271.88	270.00	34	5,034	0.68%
2018/11/06	92	272.09	63	271.39	267.00	29	4,968	0.58%
2018/11/05	37	285.42	68	283.57	290.00	-31	4,687	-0.66%
2018/11/02	16	283.77	16	292.09	299.50	0	4,465	0.00%
2018/11/01	6	309.42	4	312.38	303.00	2	4,351	0.05%
2018/10/31	38	308.43	6	309.08	311.50	32	4,358	0.73%
2018/10/30	3	300.00	4	298.50	298.00	-1	4,325	-0.02%
2018/10/29	3	295.00	5	298.00	298.50	-2	4,367	-0.05%
2018/10/26	5	305.20	3.1	296.03	296.00	2	4,410	0.04%
2018/10/25	7	296.86	14	296.32	301.00	-7	4,414	-0.16%
2018/10/24	11	305.09	9	307.83	306.50	2	4,395	0.05%
2018/10/23	12	309.08	23	306.30	304.00	-11	4,370	-0.25%
2018/10/22	8.2	307.59	8	311.00	315.00	0.2	4,341	0.00%
2018/10/19	20	307.48	6	309.92	312.50	14	4,323	0.32%
2018/10/18	5	311.51	5	310.80	313.00	0	4,314	0.00%
2018/10/17	5	316.90	11	315.63	313.50	-6	4,357	-0.14%
2018/10/16	55	297.27	8	301.19	305.00	47	4,294	1.09%
2018/10/15	2	284.77	2	287.25	286.00	0	4,263	0.00%
2018/10/12	19	281.34	12	281.04	289.50	7	4,282	0.16%
2018/10/11	4	278.00	10	277.65	277.50	-6	4,219	-0.14%
2018/10/09	12	312.79	27	314.98	308.00	-15	4,177	-0.36%
2018/10/08	4	318.01	69	318.04	321.00	-65	4,215	-1.54%
2018/10/05	11	319.59	10	316.50	316.50	1	4,222	0.02%
2018/10/04	9	321.89	10	321.70	321.00	-1	4,178	-0.02%
2018/10/03	71	327.75	17	326.50	326.50	54	4,125	1.31%
2018/10/02	8	338.81	4	335.50	335.00	4	4,080	0.10%
2018/10/01	7	340.86	6	342.33	342.00	1	4,068	0.02%
2018/09/28	2	340.00	2	337.50	336.00	0	4,114	0.00%
2018/09/27	16.2	335.44	15	339.17	338.00	1.2	4,119	0.03%
2018/09/26	55	334.04	5	336.70	337.00	50	4,100	1.22%
2018/09/25	1	333.00	0	0.00	336.00	1	4,082	0.02%
2018/09/21	7	334.86	5	335.50	339.50	2	4,045	0.05%
2018/09/20	30	341.35	13	334.04	337.50	17	3,978	0.43%
2018/09/19	3	349.00	8	350.02	352.00	-5	3,839	-0.13%
2018/09/18	10	347.00	21	346.07	344.50	-11	3,823	-0.29%
2018/09/17	0	0.00	2	359.09	360.50	-2	3,776	-0.05%
2018/09/14	18	356.42	4	359.12	358.00	14	3,730	0.37%
2018/09/13	0	0.00	3	353.17	350.50	-3	3,738	-0.08%
2018/09/12	3	344.16	2	345.75	342.50	1	3,686	0.03%
2018/09/11	1	350.59	1	354.50	351.50	0	3,631	0.00%
2018/09/10	12	347.09	9	348.39	350.00	3	3,627	0.08%
2018/09/07	15	362.53	10	360.45	360.50	5	3,589	0.14%
2018/09/06	12	364.42	32	363.91	366.00	-20	3,548	-0.56%
2018/09/05	5	370.70	7	371.43	370.00	-2	3,525	-0.06%
2018/09/04	1	370.50	0	0.00	372.50	1	3,524	0.03%
2018/09/03	17	378.62	7	376.00	376.00	10	3,537	0.28%
2018/08/31	36.2	373.65	29	374.16	376.50	7.2	3,553	0.20%
2018/08/30	11	374.45	13	372.70	372.50	-2	3,563	-0.06%
2018/08/29	7	369.58	11	370.91	372.50	-4	3,637	-0.11%
2018/08/28	19	367.77	7	369.50	368.50	12	3,638	0.33%
2018/08/27	5	362.90	6	364.75	365.00	-1	3,661	-0.03%
2018/08/24	4	359.75	3	358.83	360.50	1	3,685	0.03%
2018/08/23	5	361.30	5	364.20	364.50	0	3,706	0.00%
2018/08/22	1	360.00	0	0.00	360.00	1	3,720	0.03%
2018/08/21	7	363.36	7	365.57	366.50	0	3,669	0.00%
2018/08/17	6	368.17	5	363.60	361.50	1	3,691	0.03%
2018/08/16	1	365.50	3	358.17	368.00	-2	3,659	-0.05%
2018/08/15	5	365.30	6	363.50	363.00	-1	3,667	-0.03%
2018/08/14	3	365.00	6	368.17	364.00	-3	3,649	-0.08%
2018/08/13	7	365.07	18	369.11	364.00	-11	3,681	-0.30%
2018/08/10	4	373.75	9	377.61	378.00	-5	3,621	-0.14%
2018/08/09	1	374.50	1	375.00	374.00	0	3,595	0.00%
2018/08/07	8	378.38	11	379.57	376.50	-3	3,519	-0.09%
2018/08/06	16	369.66	0	0.00	371.50	16	3,461	0.46%
2018/08/03	11	369.55	14	371.07	371.00	-3	3,500	-0.09%
2018/08/02	12	369.82	0	0.00	364.00	12	3,462	0.35%
2018/08/01	3	379.17	9	382.94	383.50	-6	3,423	-0.18%
2018/07/31	5	373.00	12	375.42	376.50	-7	3,417	-0.20%
2018/07/30	1	377.00	1	374.00	376.00	0	3,499	0.00%
2018/07/27	2	374.25	1	375.50	376.50	1	3,517	0.03%
2018/07/26	0	372.00	3	373.83	372.50	-3	3,562	-0.08%
2018/07/25	4	372.50	4	375.50	378.00	0	3,616	0.00%
2018/07/24	6	367.83	18	374.78	378.00	-12	3,650	-0.33%
2018/07/23	5	362.81	3	365.83	366.00	2	3,678	0.05%
2018/07/20	3	367.31	4	366.00	366.50	-1	3,661	-0.03%
2018/07/19	5	370.50	10.1	372.59	374.00	-5.1	3,649	-0.14%
2018/07/18	4	368.00	15	366.70	366.50	-11	3,650	-0.30%
2018/07/17	10	359.85	13	363.15	360.00	-3	3,709	-0.08%
2018/07/16	10	359.25	15.3	361.53	364.00	-5.3	3,802	-0.14%
2018/07/13	2	349.00	9	354.94	358.00	-7	3,760	-0.19%
2018/07/12	11.3	340.30	10	344.00	346.50	1.3	3,713	0.03%
2018/07/11	1	337.00	0	0.00	336.50	1	3,758	0.03%
2018/07/10	11	341.00	11.3	340.91	343.00	-0.3	3,825	-0.01%
2018/07/09	2.3	336.95	3	339.50	340.00	-0.7	3,855	-0.02%
2018/07/06	10	338.65	9	335.39	336.00	1	3,875	0.03%
2018/07/05	2	343.00	3	343.67	342.00	-1	3,850	-0.03%
2018/07/04	7	336.07	9	339.83	342.00	-2	3,855	-0.05%
2018/07/03	8	339.94	9	334.67	334.00	-1	3,887	-0.03%
2018/07/02	9	341.17	9	336.33	335.50	0	3,914	0.00%
2018/06/29	5	334.00	6	339.08	341.00	-1	3,920	-0.03%
2018/06/28	7	329.50	7	332.86	334.00	0	3,884	0.00%
2018/06/26	4	329.00	0	0.00	337.50	4	3,948	0.10%
2018/06/25	30	332.63	0	0.00	331.00	30	3,979	0.75%
2018/06/22	3	333.83	5	335.60	334.00	-2	4,066	-0.05%
2018/06/21	2	343.74	2	346.25	342.50	0	4,061	0.00%
2018/06/20	81	344.45	9	344.67	345.50	72	4,117	1.75%
2018/06/19	4	347.38	10	351.55	350.00	-6	4,157	-0.14%
2018/06/15	0	0.00	16	350.69	352.50	-16	4,181	-0.38%
2018/06/14	55	344.08	8	343.75	344.00	47	4,194	1.12%
2018/06/13	23	349.20	11	347.00	347.00	12	4,183	0.29%
2018/06/11	7	340.29	4	343.00	347.50	3	4,278	0.07%
2018/06/08	12	355.78	0	0.00	346.00	12	4,266	0.28%
2018/06/07	10	358.60	1	364.00	357.50	9	4,279	0.21%
2018/06/06	2	363.25	2	361.75	364.50	0	4,347	0.00%
2018/06/05	9	362.78	14	364.18	365.50	-5	4,342	-0.12%
2018/06/04	6	360.67	17	363.38	363.50	-11	4,352	-0.25%
2018/06/01	5	351.00	8.3	354.97	356.00	-3.3	4,389	-0.07%
2018/05/31	1	347.97	0	0.00	348.50	1	4,585	0.02%
2018/05/30	6	342.25	9	345.94	346.00	-3	4,698	-0.06%
2018/05/29	8	348.06	11	345.73	345.00	-3	4,699	-0.06%
2018/05/28	7	347.43	6	347.50	345.00	1	4,758	0.02%
2018/05/25	7	346.50	7	349.14	347.50	0	4,860	0.00%
2018/05/23	14	350.96	0	0.00	342.50	14	5,041	0.28%
2018/05/22	3	354.49	4	356.88	355.00	-1	5,102	-0.02%
2018/05/21	10	348.95	22	357.59	356.00	-12	5,201	-0.23%
2018/05/18	0	0.00	0	345.00	342.00	0	5,198	0.00%
2018/05/17	11	345.41	7	342.29	341.00	4	5,276	0.08%
2018/05/16	7	344.57	2	347.50	345.00	5	5,330	0.09%
2018/05/15	0	348.00	0	0.00	346.50	0	5,571	0.00%
2018/05/14	0	354.00	10.2	354.54	355.00	-10.2	5,685	-0.18%
2018/05/11	6	342.75	8.1	344.94	346.00	-2.1	5,788	-0.04%
2018/05/10	12	338.33	1	338.00	338.00	11	6,006	0.18%
2018/05/09	6	334.26	11	335.86	338.00	-5	6,006	-0.08%
2018/05/08	5	331.70	3	335.17	336.00	2	6,026	0.03%
2018/05/07	17	333.57	3	336.00	334.50	14	6,005	0.23%
2018/05/04	4	321.25	3	319.00	317.00	1	5,909	0.02%
2018/05/03	6.2	322.74	4	322.50	321.50	2.2	5,906	0.04%
2018/05/02	16	336.62	8	337.50	333.00	8	5,911	0.14%
2018/04/30	8	326.50	7	330.71	331.00	1	5,855	0.02%
2018/04/27	7	325.43	0	0.00	320.00	7	5,823	0.12%
2018/04/26	9	328.61	7	326.71	326.50	2	5,748	0.03%
2018/04/25	10	322.11	3	326.50	326.50	7	5,741	0.12%
2018/04/24	15	330.30	15	329.40	325.50	0	5,710	0.00%
2018/04/23	10	337.85	6	340.08	335.00	4	5,651	0.07%
2018/04/20	33	357.71	18	349.44	347.50	15	5,575	0.27%
2018/04/19	13	366.88	14	371.18	371.00	-1	5,438	-0.02%
2018/04/18	6	366.25	8	364.75	364.50	-2	5,419	-0.04%
2018/04/17	2	362.00	3	363.17	361.50	-1	5,406	-0.02%
2018/04/16	6	367.42	11	369.68	370.00	-5	5,385	-0.09%
2018/04/13	5	368.50	1	363.50	362.50	4	5,322	0.08%
2018/04/12	7	363.57	1	367.44	367.50	6	5,336	0.11%
2018/04/11	11	364.50	9	360.89	358.00	2	5,337	0.04%
2018/04/10	7	364.00	10	366.94	364.00	-3	5,330	-0.06%
2018/04/09	0	0.00	2	357.00	357.00	-2	5,328	-0.04%
2018/04/03	21	357.52	4	353.00	353.00	17	5,285	0.32%
2018/04/02	6	360.24	5	357.50	357.50	1	5,257	0.02%
2018/03/31	2	356.25	1	356.00	356.00	1	5,260	0.02%
2018/03/30	9	360.06	0	0.00	355.00	9	5,280	0.17%
2018/03/29	2	363.50	0	0.00	361.50	2	5,298	0.04%
2018/03/28	9	365.66	13	365.65	364.00	-4	5,275	-0.08%
2018/03/27	19	367.61	20	370.25	371.00	-1	5,257	-0.02%
2018/03/26	3	360.00	1	359.00	359.00	2	5,184	0.04%
2018/03/23	2	349.00	1	354.50	360.00	1	5,204	0.02%
2018/03/22	3	362.50	0	0.00	362.00	3	5,148	0.06%
2018/03/21	12	366.25	11	366.77	366.50	1	5,111	0.02%
2018/03/20	9	361.50	9	364.50	364.50	0	5,092	0.00%
2018/03/19	5	363.60	8	362.50	362.00	-3	5,068	-0.06%
2018/03/16	3	361.50	5	357.40	362.00	-2	5,056	-0.04%
2018/03/15	4	358.00	5	361.90	361.00	-1	5,006	-0.02%
2018/03/14	4	361.00	27	359.70	359.50	-23	5,011	-0.46%
2018/03/13	1	363.98	1	362.50	362.50	0	5,029	0.00%
2018/03/12	7	363.43	8	367.31	367.00	-1	5,018	-0.02%
2018/03/09	7	361.71	8	364.00	362.50	-1	5,028	-0.02%
2018/03/08	7	360.00	9	362.28	360.00	-2	4,990	-0.04%
2018/03/07	12	361.75	6	360.67	361.00	6	4,979	0.12%
2018/03/06	12	361.58	24.1	362.32	364.50	-12.1	4,941	-0.24%
2018/03/05	15	354.90	14	358.21	349.50	1	4,825	0.02%
2018/03/01	16	348.53	20	348.08	350.00	-4	4,707	-0.08%
2018/02/27	29	359.95	16	355.72	354.00	13	4,690	0.28%
2018/02/26	37	355.51	51	358.56	358.50	-14	4,610	-0.30%
2018/02/23	11	349.68	11	349.55	350.00	0	4,527	0.00%
2018/02/22	9	344.33	12.1	348.59	349.00	-3.1	4,710	-0.07%
2018/02/21	12	338.63	26	340.92	342.50	-14	4,672	-0.30%
2018/02/12	21	329.43	27	325.89	324.50	-6	4,597	-0.13%
2018/02/09	43	329.08	20	322.65	333.50	23	4,565	0.50%
2018/02/08	21	342.02	15	340.23	337.00	6	4,527	0.13%
2018/02/07	50	351.96	44	352.63	343.00	6	4,542	0.13%
2018/02/06	40	337.15	40	337.60	337.50	0	4,376	0.00%
2018/02/05	20	350.30	8	349.30	346.50	12	4,340	0.28%
2018/02/02	28	347.73	52.1	349.38	353.50	-24.1	4,299	-0.56%
2018/02/01	4	332.12	2	335.25	333.50	2	4,144	0.05%
2018/01/31	11	330.36	12	332.96	334.00	-1	4,241	-0.02%
2018/01/29	3	330.00	6	330.25	331.00	-3	4,585	-0.07%
2018/01/26	2	322.50	2	325.50	326.50	0	4,659	0.00%
2018/01/25	6	326.66	7	324.71	324.50	-1	4,703	-0.02%
2018/01/24	6	329.00	3	327.50	331.00	3	4,758	0.06%
2018/01/23	3	334.50	6	332.50	332.50	-3	4,876	-0.06%
2018/01/22	0	0.00	5	333.01	336.00	-5	4,982	-0.10%
2018/01/19	16	333.22	16	334.91	335.50	0	5,062	0.00%
2018/01/18	6	331.75	7.1	332.64	332.00	-1.1	5,104	-0.02%
2018/01/17	5	331.81	11.1	331.24	331.50	-6	5,102	-0.12%
2018/01/16	10	335.20	12	337.91	338.00	-2	5,107	-0.04%
2018/01/15	1	333.50	2	333.50	333.50	-1	5,140	-0.02%
2018/01/12	4	326.75	15.1	331.21	332.50	-11.1	5,184	-0.21%
2018/01/11	11	319.36	9	322.72	324.50	2	5,254	0.04%
2018/01/10	8	323.56	2	323.75	319.00	6	5,333	0.11%
2018/01/09	2	325.50	5.2	329.06	329.50	-3.2	5,344	-0.06%
2018/01/08	1	328.94	0	0.00	327.00	1	5,425	0.02%
2018/01/05	0	333.00	3	333.33	335.00	-3	5,480	-0.05%
2018/01/04	8	335.31	8	335.00	335.00	0	5,500	0.00%
2018/01/03	2	333.73	14	334.64	333.50	-12	5,648	-0.21%
2018/01/02	8	330.56	7	325.93	330.00	1	5,852	0.02%