貿聯-KY (3665)-富邦-台北券商分點個股進出

台股 » 個股 » 貿聯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

貿聯-KY

(3665)

可現股當沖

股價
642
漲跌
▲43
漲幅
+7.18%
成交量
5,394張
產業
上市其他電子類股
675人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

貿聯-KY (3665)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
2024/11/20	32	601.69	6	602.50	599.00	26	3,865	0.67%
2024/11/19	20	587.46	17.3	590.83	601.00	2.7	3,828	0.07%
2024/11/18	14.1	572.62	9.3	575.64	561.00	4.9	3,843	0.13%
2024/11/15	22.1	572.21	29.2	587.11	596.00	-7	3,865	-0.18%
2024/11/14	8	573.62	5.1	574.90	574.00	2.9	3,825	0.08%
2024/11/13	9.1	569.75	7	570.57	566.00	2.1	3,795	0.05%
2024/11/12	33.1	574.52	22	577.45	571.00	11.1	3,770	0.29%
2024/11/11	15	538.74	84.7	566.03	573.00	-69.7	3,654	-1.91%
2024/11/08	6.3	521.00	15	522.07	521.00	-8.7	3,568	-0.24%
2024/11/07	4.6	496.22	15.4	498.94	494.00	-10.7	3,549	-0.30%
2024/11/06	6.2	489.31	5	491.90	489.50	1.2	3,517	0.03%
2024/11/05	13	484.31	12	486.95	483.00	1	3,556	0.03%
2024/11/04	6	481.09	11.1	480.60	481.00	-5.1	3,626	-0.14%
2024/11/01	10	472.40	5	472.60	469.00	5	3,663	0.14%
2024/10/30	11.3	469.69	15.2	468.55	471.50	-3.9	3,749	-0.10%
2024/10/29	6.1	455.46	4.2	455.46	452.00	1.9	3,840	0.05%
2024/10/28	5.2	468.69	7.1	469.13	470.00	-2	3,846	-0.05%
2024/10/25	13	475.54	8.1	474.63	469.50	4.9	3,865	0.13%
2024/10/24	10.1	484.93	4	493.21	476.50	6.1	3,857	0.16%
2024/10/23	5	491.50	5	497.00	488.50	0	3,897	0.00%
2024/10/22	17	500.62	19.3	501.32	495.00	-2.3	3,942	-0.06%
2024/10/21	8.1	478.50	9	479.16	480.00	-0.9	3,906	-0.02%
2024/10/18	9.1	474.19	22.7	478.43	471.00	-13.6	3,962	-0.34%
2024/10/17	7.2	461.70	11.2	466.85	465.00	-4	4,007	-0.10%
2024/10/16	17.4	463.62	8.3	465.82	467.50	9.1	4,071	0.22%
2024/10/15	8.1	471.07	14.7	469.12	467.00	-6.6	4,069	-0.16%
2024/10/14	4	448.50	3.1	451.00	457.50	0.9	4,154	0.02%
2024/10/11	11.2	455.86	6.1	456.06	456.00	5.1	4,192	0.12%
2024/10/09	5.2	439.63	27	437.43	444.00	-21.8	4,277	-0.51%
2024/10/08	18	443.97	16	450.03	444.50	2	4,276	0.05%
2024/10/07	2	449.00	6.3	449.99	455.00	-4.3	4,285	-0.10%
2024/10/04	36.8	448.45	25.2	448.66	431.50	11.6	4,277	0.27%
2024/10/01	18.5	472.51	18	470.41	479.00	0.4	4,214	0.01%
2024/09/30	24.3	464.79	21	466.62	461.00	3.3	4,216	0.08%
2024/09/27	40	468.09	21	470.48	463.50	19	4,328	0.44%
2024/09/26	3.1	460.97	11.2	466.69	463.00	-8.1	4,340	-0.19%
2024/09/25	31.4	456.64	15.4	457.52	460.00	16	4,352	0.37%
2024/09/24	25.3	463.71	57.9	465.30	461.00	-32.7	4,395	-0.74%
2024/09/23	18.1	444.63	15.3	447.25	451.00	2.9	4,386	0.07%
2024/09/20	38.2	431.24	37.1	433.24	435.00	1.1	4,550	0.02%
2024/09/19	12	413.33	12	418.33	416.50	0	4,565	0.00%
2024/09/18	12.4	413.07	10	416.60	409.50	2.4	4,610	0.05%
2024/09/16	11.1	410.95	5	412.00	413.00	6.1	4,717	0.13%
2024/09/13	10	413.50	1	412.50	412.50	9	4,795	0.19%
2024/09/12	27.2	424.58	25.9	422.58	421.00	1.2	4,968	0.02%
2024/09/11	7.3	404.72	16.3	410.17	401.50	-9.1	5,023	-0.18%
2024/09/10	9	407.02	6	402.08	397.50	3	5,130	0.06%
2024/09/09	4.2	412.17	2	411.00	413.00	2.2	5,243	0.04%
2024/09/06	9.3	418.01	11.2	418.35	420.00	-2	5,363	-0.04%
2024/09/05	7.3	414.73	8.2	413.15	412.00	-0.9	5,415	-0.02%
2024/09/04	14.5	413.32	11	415.68	416.00	3.5	5,502	0.06%
2024/09/03	21.2	443.42	24	440.19	433.00	-2.8	5,506	-0.05%
2024/09/02	16.3	443.15	24	441.13	438.50	-7.8	5,507	-0.14%
2024/08/30	9.1	441.55	11.4	449.92	455.50	-2.3	5,542	-0.04%
2024/08/29	12.1	438.73	14.2	439.51	441.50	-2.2	5,572	-0.04%
2024/08/28	47.9	459.88	34	456.86	451.00	13.8	5,517	0.25%
2024/08/27	37.2	451.81	67.4	440.61	469.50	-30.2	5,566	-0.54%
2024/08/26	24.4	432.80	11	437.91	431.50	13.4	5,434	0.25%
2024/08/23	36	424.49	15	434.13	429.50	21	5,401	0.39%
2024/08/22	6	425.50	6	425.59	424.00	0	5,411	0.00%
2024/08/21	16	420.34	4.3	421.40	417.00	11.7	5,382	0.22%
2024/08/20	9.6	430.14	16.1	432.25	425.50	-6.5	5,385	-0.12%
2024/08/19	12.2	420.87	16	418.39	420.50	-3.8	5,364	-0.07%
2024/08/16	17.3	403.47	11	401.41	404.50	6.3	5,347	0.12%
2024/08/15	5	386.60	3.2	392.90	383.50	1.9	5,350	0.03%
2024/08/14	6	392.83	8	392.38	391.00	-2	5,354	-0.04%
2024/08/13	9	386.94	5	388.30	388.50	4	5,372	0.07%
2024/08/12	20	383.95	6.1	386.63	386.00	13.9	5,364	0.26%
2024/08/09	6	385.02	15	387.33	383.50	-9	5,354	-0.17%
2024/08/08	6	362.50	4	370.50	367.00	2	5,296	0.04%
2024/08/07	6	371.58	6	374.66	371.50	0	5,263	0.00%
2024/08/06	15	353.84	21	351.24	356.00	-6	5,195	-0.12%
2024/08/05	10	349.40	8.4	350.60	346.00	1.6	5,117	0.03%
2024/08/02	10.1	392.29	10.1	400.72	378.00	0	5,044	0.00%
2024/08/01	10.2	406.57	22.2	404.74	415.00	-12	4,941	-0.24%
2024/07/31	7.1	381.57	9	385.28	379.00	-2	4,823	-0.04%
2024/07/30	8	385.57	14	383.18	391.50	-6	4,799	-0.12%
2024/07/29	23	384.24	26	384.79	378.50	-3	4,756	-0.06%
2024/07/26	9.1	378.57	8	384.39	382.00	1.1	4,724	0.02%
2024/07/23	32.2	400.01	22.2	398.16	397.50	10	4,640	0.21%
2024/07/22	27.2	386.17	36.1	390.21	388.00	-8.9	4,569	-0.19%
2024/07/19	10.6	400.38	29.2	395.96	392.00	-18.7	4,526	-0.41%
2024/07/18	18.1	386.74	14.1	387.91	390.00	4	4,445	0.09%
2024/07/17	35.2	397.32	3	397.49	389.00	32.2	4,360	0.74%
2024/07/16	5	412.70	5	414.08	411.50	0	4,286	0.00%
2024/07/15	24	418.92	63	409.84	420.00	-39	4,261	-0.92%
2024/07/12	23	388.93	2	390.01	386.00	21	4,158	0.50%
2024/07/11	9.1	397.03	19.4	398.19	402.00	-10.2	4,114	-0.25%
2024/07/10	4	382.25	25	382.68	386.00	-21	4,028	-0.52%
2024/07/09	11	377.82	10.1	379.23	379.00	0.9	4,002	0.02%
2024/07/08	8.1	380.00	3	384.52	383.50	5	3,962	0.13%
2024/07/05	13	384.12	3.1	383.67	385.00	9.9	3,912	0.25%
2024/07/04	8	386.06	7.3	388.57	383.50	0.7	3,876	0.02%
2024/07/03	44.8	385.30	40.3	384.16	388.50	4.5	3,815	0.12%
2024/07/02	24	368.15	7	370.09	367.00	17	3,672	0.46%
2024/07/01	8.6	367.89	5	369.80	365.50	3.5	3,611	0.10%
2024/06/28	15.5	380.98	46	379.92	374.00	-30.5	3,568	-0.85%
2024/06/27	47	362.19	16	361.19	360.00	31	3,468	0.89%
2024/06/26	45.1	351.67	17.7	360.76	360.50	27.5	3,376	0.81%
2024/06/25	16	329.69	15	331.28	338.00	1	3,150	0.03%
2024/06/24	4.3	333.30	10	334.80	330.00	-5.7	3,046	-0.19%
2024/06/21	41	329.73	24	331.75	332.00	17	3,005	0.57%
2024/06/20	111	334.11	9.2	337.58	340.00	101.9	2,894	3.52%	大買/鉅額交易
2024/06/19	13.3	345.56	17.6	351.20	341.00	-4.3	2,824	-0.15%
2024/06/18	18.5	337.56	63.2	333.71	333.50	-44.7	2,648	-1.69%
2024/06/17	9	338.29	20.6	341.01	351.00	-11.6	2,521	-0.46%
2024/06/14	8.1	317.81	13.2	317.95	323.50	-5.1	2,381	-0.21%
2024/06/13	10.5	298.38	22.1	301.75	304.00	-11.6	2,230	-0.52%
2024/06/12	13.1	284.44	2	283.00	283.00	11.1	2,081	0.53%
2024/06/11	8.1	296.45	33.2	296.03	291.00	-25.1	1,996	-1.25%
2024/06/07	6.1	285.25	192.8	285.84	288.00	-186.8	1,844	-10.12%	大賣/鉅額交易
2024/06/06	63.2	282.28	9.1	276.45	275.50	54	1,771	3.05%
2024/06/05	47	288.73	6.4	284.31	285.50	40.6	1,742	2.33%
2024/06/04	9.1	283.18	15.5	285.28	287.00	-6.4	1,663	-0.39%
2024/06/03	24	275.04	17.1	274.77	277.00	6.9	1,589	0.44%
2024/05/31	6.1	276.03	54.5	276.05	277.00	-48.4	1,540	-3.14%
2024/05/30	5	268.30	6	269.08	268.00	-1	1,397	-0.07%
2024/05/29	3	260.50	3	263.16	261.50	0	1,386	0.00%
2024/05/28	3	261.83	107.2	268.67	266.00	-104.2	1,369	-7.61%	大賣/鉅額交易
2024/05/27	3	263.50	6	264.75	264.00	-3	1,311	-0.23%
2024/05/24	2	264.50	4.5	267.72	263.50	-2.5	1,301	-0.19%
2024/05/23	5.1	260.34	22.4	263.69	266.00	-17.3	1,291	-1.34%
2024/05/22	89	259.54	14.1	259.89	260.00	74.9	1,243	6.02%
2024/05/21	18.3	255.55	27.2	256.56	259.00	-8.9	1,189	-0.75%
2024/05/20	10.1	241.07	0.4	245.00	241.00	9.7	1,115	0.87%
2024/05/17	54	240.44	21.1	238.34	240.50	32.9	1,108	2.97%
2024/05/16	16.1	231.72	6	232.67	232.00	10.1	1,100	0.91%
2024/05/15	11	234.95	7.2	235.13	233.00	3.8	1,103	0.35%
2024/05/14	11	231.95	3	232.50	232.50	8	1,106	0.72%
2024/05/13	0	0.00	1	230.50	230.00	-1	1,133	-0.09%
2024/05/10	0	228.50	17	227.24	228.00	-17	1,133	-1.50%
2024/05/09	10.2	225.28	11	226.27	224.00	-0.8	1,134	-0.07%
2024/05/08	1	228.52	6	228.75	229.00	-5	1,142	-0.44%
2024/05/07	1	229.00	9	228.78	228.50	-8	1,144	-0.70%
2024/05/06	10.1	226.70	15	228.37	227.00	-5	1,145	-0.43%
2024/05/03	23	226.41	0	0.00	225.00	23	1,205	1.91%
2024/05/02	10.1	226.65	6	227.00	226.00	4.1	1,192	0.34%
2024/04/30	1	231.00	1	230.50	230.50	0	1,179	0.00%
2024/04/29	15.1	230.04	7	231.36	231.00	8.1	1,178	0.69%
2024/04/26	0	233.00	1.1	232.14	232.00	-1.1	1,179	-0.09%
2024/04/25	2.1	233.98	3	233.67	233.50	-0.9	1,183	-0.08%
2024/04/24	1	228.50	1	235.50	235.50	0	1,191	0.00%
2024/04/19	2.3	227.05	1	227.50	226.50	1.3	1,156	0.11%
2024/04/18	1	233.52	7	234.36	233.50	-6	1,146	-0.52%
2024/04/17	6	236.00	4	233.00	235.50	2	1,141	0.18%
2024/04/16	4.2	235.53	1	233.00	233.00	3.2	1,126	0.28%
2024/04/15	9	245.95	0	0.00	243.00	9	1,102	0.82%
2024/04/12	4	248.00	0	0.00	247.50	4	1,086	0.37%
2024/04/11	16	251.63	0	0.00	250.50	16	1,085	1.48%
2024/04/10	7	255.00	8	257.44	255.50	-1	1,082	-0.09%
2024/04/09	0	0.00	0	253.00	254.00	0	1,075	0.00%
2024/04/08	10	253.50	0	0.00	255.00	10	1,072	0.94%
2024/04/03	1	256.50	1	257.50	256.50	0	1,068	0.00%
2024/04/02	0	0.00	1.1	257.49	256.50	-1.1	1,066	-0.10%
2024/04/01	1	252.06	0	0.00	254.00	1	1,063	0.10%
2024/03/29	1	258.93	11	256.00	259.00	-10	1,052	-0.95%
2024/03/28	1	257.00	1.4	257.86	257.00	-0.4	1,044	-0.04%
2024/03/27	0	253.00	0	0.00	252.00	0	1,040	0.00%
2024/03/26	0.3	256.00	1	255.00	256.00	-0.7	1,040	-0.07%
2024/03/25	8.4	262.34	13	260.27	260.50	-4.6	1,019	-0.46%
2024/03/22	3	262.33	5	261.40	262.50	-2	1,008	-0.20%
2024/03/21	1	257.02	14	257.79	258.00	-13	982	-1.32%
2024/03/20	12	253.54	3	254.66	253.50	9	975	0.92%
2024/03/19	2	252.50	11	250.32	252.50	-9	971	-0.93%
2024/03/18	1	244.50	2	248.50	245.50	-1	961	-0.10%
2024/03/15	1.2	245.42	5	245.80	245.00	-3.8	958	-0.40%
2024/03/14	3.4	243.21	8	245.00	244.50	-4.6	958	-0.48%
2024/03/13	4	244.50	5	244.90	244.50	-1	957	-0.10%
2024/03/12	1	242.01	8	244.38	244.50	-7	952	-0.73%
2024/03/11	30.1	244.69	18	245.69	240.50	12.1	946	1.27%
2024/03/08	3	243.50	6	244.75	243.00	-3	931	-0.32%
2024/03/07	9	243.67	1.1	243.05	243.00	7.9	957	0.82%
2024/03/06	2	248.50	2	250.50	248.00	0	974	0.00%
2024/03/05	1.1	244.73	2	248.25	249.00	-0.9	982	-0.09%
2024/03/04	51	247.81	12	248.83	247.50	39	974	4.00%
2024/03/01	4	238.39	0	0.00	238.50	4	927	0.43%
2024/02/29	3	242.00	4	245.00	242.50	-1	913	-0.11%
2024/02/27	3	240.50	1	241.50	241.00	2	913	0.22%
2024/02/26	12.3	240.27	8	241.19	241.00	4.3	923	0.46%
2024/02/23	5	244.00	4	246.00	244.00	1	936	0.10%
2024/02/22	4	245.13	0.1	245.00	243.50	3.9	939	0.41%
2024/02/21	0	243.00	0	0.00	243.00	0	931	0.00%
2024/02/19	5	243.70	28	243.86	245.50	-23	911	-2.52%
2024/02/16	3	235.50	9	236.50	237.00	-6	879	-0.68%
2024/02/15	3	228.50	7.1	231.79	232.50	-4.1	863	-0.47%
2024/02/05	9.4	226.26	10	228.85	228.50	-0.6	852	-0.07%
2024/02/02	0	0.00	28	233.21	232.50	-28	823	-3.40%
2024/02/01	0	0.00	6	234.00	233.00	-6	823	-0.73%
2024/01/31	11	231.50	0	0.00	231.00	11	824	1.33%
2024/01/30	2	236.25	0	0.00	235.00	2	807	0.25%
2024/01/29	2.1	236.03	1	235.00	235.50	1.1	804	0.14%
2024/01/26	23.1	234.20	29	237.38	232.50	-5.9	796	-0.74%
2024/01/25	2	242.02	0	0.00	242.00	2	728	0.28%
2024/01/24	0.1	246.60	0	0.00	245.50	0.1	728	0.01%
2024/01/23	8	243.88	17	245.82	245.50	-9	739	-1.22%
2024/01/22	1	241.50	2	242.25	240.50	-1	722	-0.14%
2024/01/19	7	238.43	1	240.50	240.00	6	713	0.84%
2024/01/18	2.2	238.56	3	239.67	240.00	-0.8	706	-0.11%
2024/01/17	7	241.93	2	245.50	241.00	5	696	0.72%
2024/01/16	5	244.20	1	247.00	244.00	4	695	0.58%
2024/01/15	4	245.26	3	245.50	245.50	1	691	0.15%
2024/01/12	4	244.26	3	245.67	246.50	1	700	0.15%
2024/01/11	11	247.54	9	247.44	246.50	2	704	0.29%
2024/01/10	27.2	249.21	4	248.75	249.00	23.2	704	3.30%
2024/01/09	1	254.50	2	255.49	254.00	-1	713	-0.14%
2024/01/08	11.1	253.27	16	253.19	252.00	-5	710	-0.70%
2024/01/05	9	256.39	0	0.00	256.00	9	708	1.27%
2024/01/04	4	259.38	1	259.00	259.00	3	706	0.42%
2024/01/03	5	263.00	0	0.00	262.50	5	716	0.70%
2024/01/02	0	264.50	0	0.00	265.00	0	734	0.00%
2023/12/29	2	267.00	2	267.00	267.00	0	739	0.00%
2023/12/28	0	0.00	4	264.63	265.50	-4	743	-0.54%
2023/12/27	2	264.00	0	0.00	265.00	2	747	0.27%
2023/12/26	0	0.00	2	261.75	262.50	-2	759	-0.26%
2023/12/25	1	261.50	12.1	258.92	260.00	-11.1	764	-1.45%
2023/12/22	4	260.12	5	258.80	258.00	-1	769	-0.13%
2023/12/21	3	261.00	1	263.00	260.00	2	773	0.26%
2023/12/20	3	265.83	11	264.64	264.50	-8	772	-1.04%
2023/12/19	5	265.70	3	264.17	264.00	2	798	0.25%
2023/12/18	5	269.70	2	267.25	266.50	3	828	0.36%
2023/12/15	15	271.57	11	273.41	272.00	4	882	0.45%
2023/12/14	0	266.50	1	267.00	267.50	-1	863	-0.11%
2023/12/13	5	265.41	1	264.50	264.50	4	863	0.47%
2023/12/12	0	269.25	2	269.01	269.00	-2	862	-0.23%
2023/12/11	2	271.50	1	272.00	271.50	1	868	0.12%
2023/12/08	4	269.25	2	266.77	266.50	2	902	0.22%
2023/12/07	0	0.00	10	269.00	269.00	-10	905	-1.10%
2023/12/06	6	268.92	1	271.00	270.50	5	913	0.55%
2023/12/05	14	272.00	0	0.00	271.00	14	916	1.53%
2023/12/04	18	276.33	3.2	277.25	276.00	14.8	912	1.62%
2023/12/01	5.1	270.96	9	270.67	272.00	-3.9	892	-0.44%
2023/11/30	12	266.58	1	268.00	264.00	11	875	1.26%
2023/11/29	2	266.50	1	268.50	266.50	1	872	0.11%
2023/11/28	0	0.00	1	266.00	266.00	-1	883	-0.11%
2023/11/27	8	264.75	1	264.50	264.50	7	893	0.79%
2023/11/24	2	265.50	0	0.00	266.50	2	915	0.22%
2023/11/23	7	270.14	14	270.14	270.50	-7	945	-0.74%
2023/11/22	17	269.03	11	269.55	270.00	6	1,027	0.59%
2023/11/21	2	266.75	8.5	266.19	266.50	-6.5	995	-0.66%
2023/11/17	2	262.00	2	261.25	262.00	0	1,005	0.00%
2023/11/16	2	260.00	1	261.00	260.00	1	1,022	0.10%
2023/11/15	6	258.42	1	259.50	259.50	5	1,034	0.48%
2023/11/14	5	254.80	1.1	255.82	255.00	3.9	1,044	0.37%
2023/11/13	1	256.00	9	254.89	254.00	-8	1,059	-0.76%
2023/11/10	1	257.50	1	262.00	257.00	0	1,054	0.00%
2023/11/09	0.6	261.94	4	261.00	261.00	-3.4	1,071	-0.32%
2023/11/08	4	262.75	2	259.75	263.50	2	1,099	0.18%
2023/11/06	1	256.50	1.1	256.83	256.00	-0.1	1,184	-0.01%
2023/11/03	2	255.69	1	251.50	250.50	1	1,225	0.08%
2023/11/02	0	0.00	0	254.50	254.00	0	1,225	0.00%
2023/11/01	1	250.50	1	251.00	251.50	0	1,228	0.00%
2023/10/31	9.1	254.75	2.1	253.00	251.50	7.1	1,253	0.57%
2023/10/30	0	258.55	0	0.00	258.00	0	1,256	0.00%
2023/10/27	1	257.49	1	262.00	257.50	0	1,276	0.00%
2023/10/26	3	260.33	2	262.75	258.00	1	1,303	0.08%
2023/10/25	0	262.75	0	0.00	261.50	0	1,340	0.00%
2023/10/24	1.1	261.54	3	264.00	265.50	-1.9	1,355	-0.14%
2023/10/23	1	261.48	1	263.50	259.00	0	1,363	0.00%
2023/10/20	3	258.17	0	0.00	258.50	3	1,383	0.22%
2023/10/19	1	271.00	14	269.89	265.00	-13	1,397	-0.93%
2023/10/18	0.1	265.00	1	270.00	264.50	-0.9	1,404	-0.06%
2023/10/17	3.1	264.41	9	267.11	268.00	-5.9	1,423	-0.41%
2023/10/16	1.1	256.84	2	258.50	257.00	-0.9	1,444	-0.06%
2023/10/13	1	255.51	0	0.00	255.50	1	1,464	0.07%
2023/10/12	2	258.23	1	260.00	260.00	1	1,493	0.07%
2023/10/11	2	256.26	2.4	257.84	256.50	-0.4	1,533	-0.02%
2023/10/06	4.2	259.39	27	258.78	260.00	-22.8	1,566	-1.46%
2023/10/05	2	269.73	0	0.00	266.00	2	1,565	0.13%
2023/10/04	1	270.50	2	266.75	270.50	-1	1,579	-0.06%
2023/10/03	1	268.00	1	270.50	268.00	0	1,590	0.00%
2023/10/02	2	267.01	2	268.25	268.00	0	1,619	0.00%
2023/09/28	2	268.75	2.1	269.76	270.00	-0.1	1,647	0.00%
2023/09/27	2	268.75	1	268.00	269.50	1	1,679	0.06%
2023/09/26	2	269.00	1.1	270.59	273.00	0.9	1,775	0.05%
2023/09/25	0	0.00	3	274.33	274.00	-3	1,873	-0.16%
2023/09/22	4	274.00	3.4	272.75	273.50	0.7	1,942	0.03%
2023/09/21	5.2	269.45	2.1	267.93	268.00	3.1	2,063	0.15%
2023/09/20	1	274.00	5	269.71	274.00	-4	2,097	-0.19%
2023/09/19	1	259.50	2	258.75	259.50	-1	2,101	-0.05%
2023/09/18	2.2	256.60	2	258.00	259.50	0.2	2,182	0.01%
2023/09/15	0.1	260.50	0	0.00	260.00	0.1	2,398	0.00%
2023/09/14	0	0.00	6	260.50	258.50	-6	2,427	-0.25%
2023/09/13	6	260.83	5	262.80	258.50	1	2,457	0.04%
2023/09/12	7	252.29	0	0.00	254.50	7	2,433	0.29%
2023/09/11	0.1	249.50	1	249.00	248.50	-0.9	2,444	-0.04%
2023/09/08	1	250.00	5	249.21	251.50	-4	2,449	-0.16%
2023/09/07	5	252.00	0	0.00	252.00	5	2,466	0.20%
2023/09/06	2.7	254.89	1	252.00	252.00	1.7	2,523	0.07%
2023/09/05	2.3	253.76	3	255.00	256.00	-0.7	2,543	-0.03%
2023/09/04	0	0.00	1	252.00	252.50	-1	2,540	-0.04%
2023/09/01	1	254.00	2.1	254.68	254.00	-1.1	2,529	-0.04%
2023/08/31	1	248.00	1	249.00	249.50	0	2,519	0.00%
2023/08/30	0	0.00	2	249.25	248.50	-2	2,516	-0.08%
2023/08/29	14.1	241.02	13	238.51	243.00	1	2,502	0.04%
2023/08/28	197	241.15	191	240.62	240.50	6	2,464	0.24%	大買/大賣/
2023/08/25	1	268.03	0	271.00	267.00	1	2,384	0.04%
2023/08/23	0	0.00	1	265.50	268.00	-1	2,375	-0.04%
2023/08/22	2	262.75	1	264.00	263.00	1	2,361	0.04%
2023/08/21	1	261.50	2	262.00	262.50	-1	2,345	-0.04%
2023/08/18	0	267.00	0	0.00	264.00	0	2,335	0.00%
2023/08/17	2	270.50	0	0.00	269.00	2	2,328	0.09%
2023/08/15	1	268.01	1	269.50	267.00	0	2,317	0.00%
2023/08/14	0.4	267.73	1	267.00	269.00	-0.6	2,302	-0.03%
2023/08/11	7	271.14	1	271.00	271.00	6	2,282	0.26%
2023/08/10	2.3	278.31	1	276.00	276.00	1.3	2,246	0.06%
2023/08/09	2.3	286.87	6	287.39	284.00	-3.7	2,197	-0.17%
2023/08/08	2	293.00	2	294.25	293.50	0	2,162	0.00%
2023/08/07	2	293.25	1	297.00	296.50	1	2,163	0.05%
2023/08/04	8.2	292.33	20	290.00	292.00	-11.8	2,160	-0.54%
2023/08/02	3.2	303.12	0	0.00	298.50	3.2	2,136	0.15%
2023/08/01	8	308.19	0	310.00	304.00	8	2,121	0.38%
2023/07/31	3	305.16	1	306.00	302.50	2	2,102	0.10%
2023/07/28	3	304.00	3.1	309.56	309.00	-0.1	2,074	0.00%
2023/07/27	11	304.18	12	306.33	306.00	-1	2,041	-0.05%
2023/07/26	1	305.37	3	303.50	303.00	-2	2,027	-0.10%
2023/07/25	6.1	301.78	7	303.36	301.50	-1	2,021	-0.05%
2023/07/24	5	306.00	4	307.13	309.50	1	2,004	0.05%
2023/07/21	8	303.06	9	305.06	305.00	-1	1,982	-0.05%
2023/07/20	6	305.58	19	305.58	307.50	-13	1,976	-0.66%
2023/07/19	8.3	308.31	2	309.50	305.00	6.3	1,977	0.32%
2023/07/18	5	315.10	0	0.00	315.00	5	1,958	0.26%
2023/07/17	11	320.68	8	321.75	317.50	3	1,952	0.16%
2023/07/14	8	327.99	2	329.00	326.00	6	1,923	0.31%
2023/07/13	3	320.50	8	321.94	322.50	-5	1,884	-0.27%
2023/07/12	4	316.00	6	318.17	316.00	-2	1,854	-0.11%
2023/07/11	4	316.13	6	316.92	317.50	-2	1,850	-0.11%
2023/07/10	3	313.17	3	314.49	312.00	0	1,837	0.00%
2023/07/07	15.1	318.29	15.1	314.67	313.00	0	1,836	0.00%
2023/07/06	2.1	320.55	4	321.38	320.00	-2	1,810	-0.11%
2023/07/05	3.4	324.61	2	329.47	322.50	1.3	1,772	0.07%
2023/07/04	9.2	331.03	7	329.43	327.00	2.2	1,742	0.12%
2023/07/03	5	325.18	7	327.84	325.50	-2	1,669	-0.12%
2023/06/30	4	320.13	6	322.17	322.00	-2	1,632	-0.12%
2023/06/29	16	316.81	27.2	316.59	324.50	-11.2	1,567	-0.71%
2023/06/28	7	305.99	11	307.05	301.00	-4	1,433	-0.28%
2023/06/27	18	309.28	30.5	310.21	309.00	-12.5	1,379	-0.91%
2023/06/26	4	314.25	4	312.25	316.00	0	1,324	0.00%
2023/06/21	18	311.75	47.2	308.93	319.00	-29.2	1,248	-2.34%
2023/06/20	2	291.25	4	292.25	292.50	-2	1,030	-0.19%
2023/06/19	2	289.75	6	288.17	288.50	-4	1,008	-0.40%
2023/06/16	3	286.17	3	286.50	281.50	0	974	0.00%
2023/06/15	3	282.67	0.2	285.00	285.00	2.8	969	0.29%
2023/06/14	4.1	286.05	1	289.00	285.50	3.1	958	0.32%
2023/06/13	19	288.45	6	287.00	286.00	13	959	1.35%
2023/06/12	8	289.12	21.1	288.26	289.50	-13.1	940	-1.39%
2023/06/09	12	278.71	7.4	280.63	281.00	4.6	886	0.52%
2023/06/08	1	274.50	1	274.00	275.00	0	874	0.00%
2023/06/07	0	0.00	1	272.50	272.50	-1	895	-0.11%
2023/06/06	1	271.00	0	0.00	269.50	1	940	0.11%
2023/06/02	1	273.00	0.2	273.50	272.00	0.8	966	0.08%
2023/06/01	1.2	276.08	1.1	277.45	275.50	0.1	988	0.01%
2023/05/31	2	275.00	6.1	275.92	276.50	-4.1	994	-0.41%
2023/05/30	1	269.00	0	0.00	268.50	1	997	0.10%
2023/05/29	1	270.50	13	269.38	270.50	-12	1,004	-1.19%
2023/05/26	0	0.00	1	267.50	267.00	-1	1,019	-0.10%
2023/05/25	0	0.00	3	267.33	266.50	-3	1,040	-0.29%
2023/05/24	1	266.50	0	0.00	267.50	1	1,069	0.09%
2023/05/23	1	267.98	1	266.50	266.00	0	1,094	0.00%
2023/05/22	0	0.00	2	262.50	265.00	-2	1,170	-0.17%
2023/05/19	0	263.00	0.2	262.50	261.00	-0.1	1,191	-0.01%
2023/05/18	4	262.38	1	262.50	262.00	3	1,268	0.24%
2023/05/17	0	0.00	2.3	259.99	261.50	-2.3	1,317	-0.18%
2023/05/16	0	260.50	0	0.00	259.50	0	1,322	0.00%
2023/05/15	2	254.50	0	255.50	254.50	2	1,327	0.15%
2023/05/12	0	259.00	29.6	260.03	258.50	-29.6	1,348	-2.19%
2023/05/11	23	257.59	0	0.00	257.50	23	1,403	1.64%
2023/05/10	5	258.00	0	0.00	257.50	5	1,432	0.35%
2023/05/09	1	256.50	1	257.50	257.00	0	1,458	0.00%
2023/05/08	1	260.50	1.9	260.98	260.00	-0.9	1,506	-0.06%
2023/05/03	1	257.00	1	259.00	258.50	0	1,689	0.00%
2023/05/02	2	262.25	3	261.67	261.00	-1	1,745	-0.06%
2023/04/27	1	260.50	3	259.00	260.00	-2	1,870	-0.11%
2023/04/26	0	0.00	1	254.50	255.50	-1	1,875	-0.05%
2023/04/25	3	253.99	1	258.00	250.50	2	1,902	0.11%
2023/04/24	8.2	256.07	0	0.00	255.00	8.2	1,929	0.42%
2023/04/21	7	266.86	1	265.00	263.00	6	1,927	0.31%
2023/04/20	7	270.29	3	271.67	273.00	4	1,923	0.21%
2023/04/19	0	0.00	7	273.43	273.00	-7	1,920	-0.36%
2023/04/17	1	274.00	3	273.50	272.50	-2	1,958	-0.10%
2023/04/14	3	277.50	1	279.50	277.00	2	1,957	0.10%
2023/04/13	2	277.00	2	280.00	277.00	0	1,948	0.00%
2023/04/12	4	279.75	3	279.83	278.50	1	1,954	0.05%
2023/04/11	1	275.50	6	276.67	277.50	-5	1,959	-0.26%
2023/04/10	2	272.75	5	274.00	274.50	-3	1,978	-0.15%
2023/04/07	2	271.51	5	272.30	272.00	-3	1,976	-0.15%
2023/04/06	2.2	273.16	1	273.00	271.00	1.2	1,975	0.06%
2023/03/31	13	283.85	16	283.25	279.00	-3	1,966	-0.15%
2023/03/30	2	277.25	3	278.17	278.00	-1	1,941	-0.05%
2023/03/29	1	275.00	1	274.98	275.00	0	1,966	0.00%
2023/03/28	1	269.02	0	0.00	269.00	1	2,000	0.05%
2023/03/27	2	274.00	4	274.25	274.00	-2	2,037	-0.10%
2023/03/24	0	0.00	7	277.36	277.50	-7	2,080	-0.34%
2023/03/23	1	275.00	3	275.33	275.00	-2	2,094	-0.10%
2023/03/22	5	276.70	3	276.00	276.00	2	2,110	0.09%
2023/03/21	2	273.50	0	0.00	272.50	2	2,121	0.09%
2023/03/20	0	0.00	5	273.70	273.00	-5	2,139	-0.23%
2023/03/17	2	268.00	3	269.33	268.00	-1	2,148	-0.05%
2023/03/16	6	264.50	7	267.00	263.50	-1	2,164	-0.05%
2023/03/15	4	271.38	2	271.50	270.00	2	2,192	0.09%
2023/03/14	0	0.00	5	270.00	268.00	-5	2,260	-0.22%
2023/03/13	4	270.38	2.3	269.37	270.50	1.7	2,315	0.07%
2023/03/10	10	273.10	36	273.50	271.50	-26	2,377	-1.09%
2023/03/09	14.3	277.35	10	278.65	276.50	4.3	2,401	0.18%
2023/03/08	14.1	282.08	1	281.50	282.00	13.1	2,383	0.55%
2023/03/07	3.1	284.68	3	284.33	284.00	0.1	2,391	0.00%
2023/03/06	5	286.10	2	284.50	287.50	3	2,384	0.13%
2023/03/03	6	281.67	3	282.17	280.50	3	2,369	0.13%
2023/03/02	3	281.00	4	281.88	283.00	-1	2,396	-0.04%
2023/03/01	1.1	277.14	5	278.40	279.50	-3.9	2,423	-0.16%
2023/02/24	9	278.11	3	279.67	277.00	6	2,472	0.24%
2023/02/23	2	278.00	5	276.80	280.50	-3	2,534	-0.12%
2023/02/22	11	274.09	1	274.50	274.00	10	2,577	0.39%
2023/02/21	5.3	279.74	4	279.88	279.00	1.3	2,601	0.05%
2023/02/20	20	286.50	7.4	288.18	281.00	12.6	2,625	0.48%
2023/02/17	2	278.00	2	278.75	279.00	0	2,583	0.00%
2023/02/16	7	280.72	15	280.67	280.50	-8	2,652	-0.30%
2023/02/15	7	274.50	19.1	274.42	273.50	-12.1	2,701	-0.45%
2023/02/14	5	269.00	0	0.00	271.00	5	2,661	0.19%
2023/02/13	0	0.00	1	268.50	267.50	-1	2,659	-0.04%
2023/02/10	6	267.09	4	267.63	266.50	2	2,671	0.08%
2023/02/09	15.5	268.11	2	267.00	265.50	13.5	2,682	0.50%
2023/02/08	4	272.88	3	272.00	272.00	1	2,642	0.04%
2023/02/07	5	272.60	2	272.25	271.50	3	2,615	0.12%
2023/02/06	37	275.62	8	274.25	272.50	29	2,605	1.11%
2023/02/03	13.3	270.39	0	0.00	272.00	13.3	2,571	0.52%
2023/02/02	4.2	268.34	9	270.56	274.50	-4.8	2,554	-0.19%
2023/02/01	3	264.99	3.1	264.05	263.50	-0.1	2,495	0.00%
2023/01/31	3	261.67	5	262.70	261.50	-2	2,487	-0.08%
2023/01/30	5	264.00	6.5	266.49	266.00	-1.5	2,472	-0.06%
2023/01/17	2	251.50	3	251.67	251.00	-1	2,405	-0.04%
2023/01/16	1	250.00	4.3	248.88	248.00	-3.3	2,409	-0.13%
2023/01/13	5	248.40	5	249.80	247.00	0	2,410	0.00%
2023/01/12	2	249.25	6	249.25	250.00	-4	2,415	-0.17%
2023/01/11	2	245.00	0	0.00	242.00	2	2,413	0.08%
2023/01/10	3	247.50	4.2	247.28	245.00	-1.2	2,409	-0.05%
2023/01/09	8	244.63	4	244.63	244.00	4	2,433	0.16%
2023/01/06	4	245.38	7	244.86	245.00	-3	2,499	-0.12%
2023/01/05	4	241.38	19	239.97	241.00	-15	2,522	-0.59%
2023/01/04	13.2	235.86	3	235.00	235.00	10.2	2,514	0.40%
2023/01/03	0	0.00	16	239.25	239.00	-16	2,525	-0.63%
2022/12/30	18	237.50	8	242.69	236.50	10	2,536	0.39%
2022/12/29	10	233.20	11	235.27	236.50	-1	2,539	-0.04%
2022/12/28	17.2	238.92	7	239.71	237.50	10.2	2,541	0.40%
2022/12/27	2.1	246.60	2	248.50	246.50	0.1	2,536	0.00%
2022/12/26	2	245.50	1	246.50	245.50	1	2,543	0.04%
2022/12/23	6.1	252.26	0	0.00	251.00	6.1	2,566	0.24%
2022/12/22	0	0.00	24	254.21	257.00	-24	2,578	-0.93%
2022/12/21	8	244.82	9	246.61	250.00	-1	2,563	-0.04%
2022/12/20	35.1	245.66	33	246.61	247.00	2.1	2,553	0.08%
2022/12/19	33	250.68	10	250.85	251.50	23	2,540	0.91%
2022/12/16	5.2	256.28	5	256.90	255.50	0.2	2,532	0.01%
2022/12/15	4	263.63	0	0.00	263.00	4	2,518	0.16%
2022/12/14	1	264.50	6	263.42	262.50	-5	2,523	-0.20%
2022/12/13	1	261.00	3	261.00	261.50	-2	2,534	-0.08%
2022/12/12	6	261.67	1	259.00	263.00	5	2,533	0.20%
2022/12/09	1	259.00	2	258.00	258.50	-1	2,549	-0.04%
2022/12/08	1	258.50	2	259.00	258.50	-1	2,584	-0.04%
2022/12/07	2	261.00	16.4	261.18	259.50	-14.4	2,592	-0.56%
2022/12/06	8.2	266.71	9	267.56	265.50	-0.8	2,639	-0.03%
2022/12/05	2	263.00	10.1	264.71	265.50	-8	2,580	-0.31%
2022/12/02	26	261.37	13	261.65	259.50	13	2,556	0.51%
2022/12/01	2.2	254.00	14	254.71	253.50	-11.8	2,509	-0.47%
2022/11/30	0	0.00	1.1	251.00	250.50	-1.1	2,506	-0.04%
2022/11/29	2	251.75	1	249.50	248.50	1	2,507	0.04%
2022/11/28	1	251.02	6	251.08	251.00	-5	2,532	-0.20%
2022/11/25	7.1	250.75	3	251.50	249.00	4.1	2,551	0.16%
2022/11/24	8.1	253.68	5	254.50	253.00	3.1	2,629	0.12%
2022/11/23	4	247.50	14.3	249.28	248.00	-10.3	2,786	-0.37%
2022/11/22	8.1	242.54	9	242.44	244.00	-0.9	2,906	-0.03%
2022/11/21	44.4	246.15	12	241.71	240.50	32.4	2,868	1.13%
2022/11/18	24.2	257.64	19	253.55	252.00	5.2	2,804	0.18%
2022/11/17	4	254.13	4	255.75	256.00	0	2,764	0.00%
2022/11/16	11	253.09	2	252.50	253.00	9	2,740	0.33%
2022/11/15	5	251.50	7	253.00	254.00	-2	2,714	-0.07%
2022/11/14	19	246.84	14	249.82	253.50	5	2,704	0.18%
2022/11/11	32.1	253.69	14	254.57	250.50	18.1	2,630	0.69%
2022/11/10	1	263.50	2	264.75	266.00	-1	2,516	-0.04%
2022/11/09	0	0.00	4	267.75	268.50	-4	2,525	-0.16%
2022/11/08	3	264.50	4	265.13	263.00	-1	2,525	-0.04%
2022/11/07	4	263.75	10	265.30	263.00	-6	2,529	-0.24%
2022/11/04	2	258.00	7	256.57	260.00	-5	2,527	-0.20%
2022/11/03	1	251.00	2	253.00	255.00	-1	2,510	-0.04%
2022/11/02	2	253.00	5	254.30	255.50	-3	2,522	-0.12%
2022/11/01	9	250.06	8	249.56	250.00	1	2,528	0.04%
2022/10/31	0	0.00	8	245.94	246.50	-8	2,540	-0.31%
2022/10/28	13.1	244.00	2	246.75	242.00	11.1	2,558	0.43%
2022/10/27	11	248.68	2	249.00	252.50	9	2,537	0.35%
2022/10/26	4	251.00	3.1	249.51	246.50	1	2,524	0.04%
2022/10/25	12	259.92	10	265.70	261.00	2	2,502	0.08%
2022/10/24	2	274.50	3	274.67	273.00	-1	2,504	-0.04%
2022/10/21	0	0.00	1	267.50	264.00	-1	2,523	-0.04%
2022/10/20	1	263.50	10	262.10	265.00	-9	2,551	-0.35%
2022/10/19	2	270.50	8	270.31	272.00	-6	2,537	-0.24%
2022/10/18	2	262.75	1	264.50	264.50	1	2,507	0.04%
2022/10/17	1	245.04	7.2	254.14	259.50	-6.2	2,555	-0.24%
2022/10/14	8.1	258.11	8.2	254.13	253.50	-0.1	2,537	0.00%
2022/10/13	12	265.62	0	0.00	253.50	12	2,501	0.48%
2022/10/12	4	276.88	4	277.00	281.50	0	2,512	0.00%
2022/10/11	5	272.01	3	278.00	275.50	2	2,560	0.08%
2022/10/07	2	286.25	3	287.67	287.00	-1	2,575	-0.04%
2022/10/06	3	287.67	3	288.50	289.00	0	2,599	0.00%
2022/10/05	3	285.00	5	288.00	285.50	-2	2,603	-0.08%
2022/10/04	2	281.00	4	280.38	283.00	-2	2,604	-0.08%
2022/10/03	1	275.00	1	278.50	275.50	0	2,603	0.00%
2022/09/30	7	273.43	5	280.50	280.50	2	2,640	0.08%
2022/09/29	5	283.12	6	282.58	277.50	-1	2,695	-0.04%
2022/09/28	10	284.00	1	280.00	277.00	9	2,744	0.33%
2022/09/27	3	290.67	4	292.63	293.50	-1	2,727	-0.04%
2022/09/26	14.1	288.31	11	293.27	286.00	3.1	2,714	0.11%
2022/09/23	17	301.53	2	306.50	300.00	15	2,698	0.56%
2022/09/22	1	312.50	9	308.56	312.50	-8	2,676	-0.30%
2022/09/21	2.1	304.06	4.1	304.18	304.50	-2.1	2,656	-0.08%
2022/09/20	6	310.75	7	312.14	310.00	-1	2,641	-0.04%
2022/09/19	7	309.93	4	309.75	310.50	3	2,633	0.11%
2022/09/16	7	323.50	8	325.69	318.00	-1	2,628	-0.04%
2022/09/15	16	323.69	18.1	328.40	320.00	-2	2,597	-0.08%
2022/09/14	5	320.00	6	319.50	321.50	-1	2,556	-0.04%
2022/09/13	6	320.92	22.1	320.55	323.00	-16.1	2,541	-0.63%
2022/09/12	4	308.00	2	307.75	305.50	2	2,478	0.08%
2022/09/08	3	303.00	2	305.75	303.00	1	2,485	0.04%
2022/09/07	9.1	306.07	4	304.75	303.50	5.1	2,461	0.21%
2022/09/06	17	316.62	3	317.00	315.00	14	2,442	0.57%
2022/09/05	4	323.50	4	326.88	323.00	0	2,402	0.00%
2022/09/02	8	334.86	10	338.60	330.50	-2	2,381	-0.08%
2022/09/01	8	335.19	9	336.94	335.50	-1	2,345	-0.04%
2022/08/31	18.1	335.03	16	336.75	340.00	2	2,322	0.09%
2022/08/30	55	336.79	71	337.76	340.50	-16	2,251	-0.71%
2022/08/29	15	319.97	54	319.19	328.00	-39	2,121	-1.84%
2022/08/26	0	0.00	2	301.50	300.50	-2	1,968	-0.10%
2022/08/25	6	300.83	4	301.25	298.00	2	1,994	0.10%
2022/08/24	8	300.50	7	304.36	299.50	1	2,002	0.05%
2022/08/23	3	302.67	4	301.49	302.00	-1	1,989	-0.05%
2022/08/22	7	300.21	4	296.75	296.50	3	1,979	0.15%
2022/08/19	8	302.63	4	302.75	303.50	4	1,964	0.20%
2022/08/18	5	305.90	3	308.17	306.00	2	1,949	0.10%
2022/08/17	1	311.00	2	315.00	311.00	-1	1,954	-0.05%
2022/08/16	0	315.00	7	313.07	314.50	-7	1,980	-0.35%
2022/08/15	1	308.00	8	309.19	310.00	-7	1,974	-0.35%
2022/08/12	4	309.25	3	313.50	307.00	1	1,968	0.05%
2022/08/11	33	314.12	10	318.15	311.00	23	1,961	1.17%
2022/08/10	2	314.75	3	314.83	315.50	-1	1,951	-0.05%
2022/08/09	0	0.00	2	313.75	316.00	-2	1,970	-0.10%
2022/08/08	1	310.00	5	311.20	311.50	-4	2,021	-0.20%
2022/08/05	2	312.75	5	314.20	315.00	-3	2,016	-0.15%
2022/08/04	2	307.25	0	0.00	306.50	2	2,015	0.10%
2022/08/03	2	302.75	1	306.00	302.50	1	2,012	0.05%
2022/08/02	7	305.29	11	303.05	306.00	-4	2,087	-0.19%
2022/08/01	12	312.00	2	312.25	311.50	10	2,104	0.48%
2022/07/29	8	317.06	15	319.43	321.00	-7	2,156	-0.32%
2022/07/28	8	315.38	15	318.67	312.50	-7	2,230	-0.31%
2022/07/27	3	309.03	19	308.29	314.50	-16	2,210	-0.72%
2022/07/26	10	302.50	7	306.36	301.50	3	2,181	0.14%
2022/07/25	3	310.83	22	310.32	310.00	-19	2,169	-0.88%
2022/07/22	55	317.84	50	318.37	310.00	5	2,168	0.23%
2022/07/21	27	314.24	40	314.51	314.00	-13	2,120	-0.61%
2022/07/20	50	313.66	22	315.23	312.00	28	2,105	1.33%
2022/07/19	24	316.85	7.1	317.20	315.00	16.9	2,077	0.81%
2022/07/18	9.2	328.57	15	330.97	334.50	-5.8	2,050	-0.28%
2022/07/15	9	309.00	22	316.41	320.00	-13	1,998	-0.65%
2022/07/14	7	305.00	9	309.44	309.00	-2	1,983	-0.10%
2022/07/13	7	319.14	8	317.19	315.50	-1	1,977	-0.05%
2022/07/12	2	319.25	1	316.50	315.50	1	1,967	0.05%
2022/07/11	5	324.30	3	326.50	326.00	2	1,956	0.10%
2022/07/08	12	326.92	4	329.76	330.50	8	1,950	0.41%
2022/07/07	10	323.20	20	324.75	329.00	-10	1,937	-0.52%
2022/07/06	6	309.94	25	308.54	315.50	-19	1,880	-1.01%
2022/07/05	3	295.00	0	0.00	297.50	3	1,838	0.16%
2022/07/04	11	295.09	3	298.33	294.00	8	1,837	0.44%
2022/07/01	9	299.78	10	303.95	291.00	-1	1,843	-0.05%
2022/06/30	7	306.86	24	307.35	308.50	-17	1,841	-0.92%
2022/06/29	7	306.50	6	307.42	306.50	1	1,836	0.05%
2022/06/28	3	312.50	3	312.67	314.00	0	1,855	0.00%
2022/06/27	2	311.75	5	311.40	312.00	-3	1,876	-0.16%
2022/06/24	3	303.83	4	304.13	305.00	-1	1,915	-0.05%
2022/06/23	7	292.14	4	297.63	293.50	3	1,976	0.15%
2022/06/22	7	295.00	3	297.83	294.00	4	1,990	0.20%
2022/06/21	5	294.20	10	293.10	298.50	-5	2,000	-0.25%
2022/06/20	10	288.45	5	288.00	283.50	5	2,027	0.25%
2022/06/17	6	298.25	4	301.38	298.00	2	2,044	0.10%
2022/06/16	5	304.10	3	312.00	301.00	2	2,077	0.10%
2022/06/15	8	304.06	1	306.00	306.00	7	2,103	0.33%
2022/06/14	2	304.75	2	308.50	309.00	0	2,168	0.00%
2022/06/13	2	309.00	2	309.75	309.00	0	2,197	0.00%
2022/06/10	2	316.50	4	316.00	316.00	-2	2,229	-0.09%
2022/06/08	8	314.75	8	314.94	313.50	0	2,369	0.00%
2022/06/07	8	308.31	20	310.48	313.50	-12	2,439	-0.49%
2022/06/06	8	299.13	1	301.00	298.50	7	2,411	0.29%
2022/06/02	25	304.76	3	304.83	301.00	22	2,450	0.90%
2022/06/01	4	315.75	10	319.70	315.00	-6	2,488	-0.24%
2022/05/31	1	312.50	2.1	316.48	311.50	-1.1	2,472	-0.04%
2022/05/30	6	311.67	9	313.56	315.00	-3	2,509	-0.12%
2022/05/27	4	303.88	3	305.50	304.50	1	2,512	0.04%
2022/05/26	5	298.30	3	297.50	297.00	2	2,532	0.08%
2022/05/25	6	299.00	6	300.25	300.00	0	2,571	0.00%
2022/05/24	19	305.63	4	305.63	300.00	15	2,587	0.58%
2022/05/23	4	313.88	2	315.75	316.50	2	2,599	0.08%
2022/05/20	0	0.00	3	313.00	311.00	-3	2,621	-0.11%
2022/05/19	2	305.50	14	306.00	310.50	-12	2,646	-0.45%
2022/05/18	11	314.50	7	314.14	312.00	4	2,712	0.15%
2022/05/17	15	307.47	27	309.54	316.00	-12	2,738	-0.44%
2022/05/16	42	312.54	23	312.50	303.50	19	2,745	0.69%
2022/05/13	6	315.08	8	315.81	318.00	-2	2,719	-0.07%
2022/05/12	10	311.41	69.1	312.41	310.00	-59.1	2,770	-2.13%
2022/05/11	27	317.46	18	317.64	313.00	9	2,852	0.32%
2022/05/10	41	317.80	27	319.11	318.50	14	2,881	0.49%
2022/05/09	31	327.48	21	328.29	335.00	10	2,861	0.35%
2022/05/06	33	333.64	19	334.71	335.00	14	2,985	0.47%
2022/05/05	6.1	324.89	34.1	330.45	344.00	-28	3,017	-0.93%
2022/05/04	1	312.50	8	312.69	313.00	-7	3,046	-0.23%
2022/05/03	2	300.25	9	300.67	302.50	-7	3,199	-0.22%
2022/04/29	3	300.67	3	301.67	300.50	0	3,308	0.00%
2022/04/28	1	296.00	3	295.33	294.00	-2	3,378	-0.06%
2022/04/27	10	291.60	6	294.92	294.50	4	3,423	0.12%
2022/04/26	2	306.50	2	305.00	305.00	0	3,424	0.00%
2022/04/25	11	300.36	5	301.20	299.00	6	3,421	0.18%
2022/04/22	5	312.40	3	315.17	308.50	2	3,423	0.06%
2022/04/21	7	316.21	2	318.00	317.50	5	3,421	0.15%
2022/04/20	12	315.62	2	316.00	315.00	10	3,434	0.29%
2022/04/19	3	310.17	13.1	307.89	310.00	-10.1	3,456	-0.29%
2022/04/18	1	302.00	13	300.42	300.00	-12	3,449	-0.35%
2022/04/15	4	295.13	5	297.10	299.00	-1	3,477	-0.03%
2022/04/14	1	299.50	4.1	299.37	299.50	-3.1	3,485	-0.09%
2022/04/13	6	291.17	16	295.44	298.00	-10	3,531	-0.28%
2022/04/12	5.1	285.79	4	288.00	286.50	1.1	3,514	0.03%
2022/04/11	6	289.42	4	293.25	287.50	2	3,506	0.06%
2022/04/08	2	300.50	2	300.75	301.00	0	3,482	0.00%
2022/04/07	1	299.50	1.2	299.45	299.50	-0.2	3,472	-0.01%
2022/04/06	1	295.50	17	297.32	301.00	-16	3,463	-0.46%
2022/04/01	12.1	297.25	15.3	295.93	299.50	-3.2	3,445	-0.09%
2022/03/31	6	298.50	23	301.80	296.50	-17	3,429	-0.50%
2022/03/30	8	310.87	2.3	311.02	309.50	5.8	3,394	0.17%
2022/03/29	17	299.71	24.2	300.00	304.50	-7.2	3,364	-0.21%
2022/03/28	61.4	303.74	33.4	298.40	294.00	28	3,304	0.85%
2022/03/25	4	325.50	0	0.00	318.00	4	3,224	0.12%
2022/03/24	5	317.80	4	318.51	321.50	1	3,207	0.03%
2022/03/23	6	318.67	4	316.88	318.00	2	3,190	0.06%
2022/03/22	6.1	319.99	5	321.67	320.00	1	3,151	0.03%
2022/03/21	31.3	323.46	13.1	323.22	316.50	18.2	3,113	0.58%
2022/03/18	7	317.92	4.4	319.56	318.00	2.6	3,061	0.09%
2022/03/17	11	316.50	13	318.81	321.50	-2	3,028	-0.07%
2022/03/16	7	303.64	27	305.62	309.50	-20	2,950	-0.68%
2022/03/15	9	295.94	3.1	299.58	297.50	5.9	2,915	0.20%
2022/03/14	30	305.13	4	306.00	304.50	26	2,882	0.90%
2022/03/11	30.1	313.58	49	312.36	312.00	-18.9	2,856	-0.66%
2022/03/10	19	303.08	36	305.47	309.00	-17	2,728	-0.62%
2022/03/09	8	291.63	10	291.35	292.00	-2	2,632	-0.08%
2022/03/08	21	281.69	18	280.67	281.00	3	2,602	0.12%
2022/03/07	23.1	296.16	10	296.10	291.50	13.1	2,546	0.51%
2022/03/04	5	289.70	4	290.50	291.00	1	2,461	0.04%
2022/03/03	21	289.40	3	289.50	289.00	18	2,459	0.73%
2022/03/02	15.1	298.98	3	298.67	297.50	12.1	2,417	0.50%
2022/03/01	9.1	297.67	4	301.12	296.50	5.1	2,400	0.21%
2022/02/25	5	297.30	6	298.92	299.00	-1	2,378	-0.04%
2022/02/24	32	293.69	10	291.20	292.50	22	2,336	0.94%
2022/02/23	2.1	293.06	23	288.17	293.00	-21	2,328	-0.90%
2022/02/22	19	279.76	15	285.23	280.00	4	2,303	0.17%
2022/02/21	11	286.73	11	286.09	287.00	0	2,283	0.00%
2022/02/18	29.1	286.31	22	284.36	283.50	7.1	2,272	0.31%
2022/02/17	12	298.79	5	296.30	298.00	7	2,249	0.31%
2022/02/16	3	298.29	1	294.50	294.50	2	2,204	0.09%
2022/02/15	19	298.11	4	297.13	295.50	15	2,174	0.69%
2022/02/14	14	300.25	4	302.50	296.50	10	2,133	0.47%
2022/02/11	14	299.54	28	303.63	309.00	-14	2,088	-0.67%
2022/02/10	26.2	294.07	11	294.63	292.00	15.1	1,997	0.76%
2022/02/09	11	299.68	15	301.77	304.50	-4	1,946	-0.21%
2022/02/08	61.1	309.65	50	306.43	306.50	11.1	1,889	0.59%
2022/02/07	19.1	299.82	15.1	303.42	306.00	4	1,752	0.23%
2022/01/26	54.2	293.71	34.1	292.26	295.00	20	1,660	1.21%
2022/01/25	21.2	283.48	27.3	287.00	291.50	-6.1	1,536	-0.40%
2022/01/24	4.2	270.58	16	270.63	277.50	-11.9	1,390	-0.85%
2022/01/21	20	261.18	24.1	263.74	264.50	-4.1	1,282	-0.32%
2022/01/20	10	255.30	8	259.56	261.50	2	1,221	0.16%
2022/01/19	18	255.64	18.1	258.20	258.00	-0.1	1,197	-0.01%
2022/01/18	4	249.50	8	250.06	252.00	-4	1,229	-0.33%
2022/01/17	51	249.84	0	0.00	250.00	51	1,254	4.07%
2022/01/14	19	247.24	8	250.38	247.00	11	1,254	0.88%
2022/01/13	34.2	259.11	3	256.17	254.00	31.2	1,252	2.49%
2022/01/12	5	266.49	15.1	266.73	263.00	-10	1,259	-0.80%
2022/01/11	4	260.00	9	261.50	261.50	-5	1,237	-0.40%
2022/01/10	62	259.90	13	257.69	259.00	49	1,236	3.96%
2022/01/07	0	0.00	9	256.33	253.50	-9	1,275	-0.71%
2022/01/06	10.6	252.44	9	254.00	252.50	1.6	1,274	0.13%
2022/01/05	3.1	264.95	8.1	265.31	262.00	-5	1,227	-0.41%
2022/01/04	2	264.00	2.1	265.00	265.00	-0.1	1,221	0.00%
2022/01/03	1.1	262.92	5.1	262.90	263.50	-4	1,214	-0.33%
2021/12/30	0	260.00	3	259.67	261.00	-3	1,229	-0.24%
2021/12/29	1	259.97	4	259.13	258.50	-3	1,253	-0.24%
2021/12/28	0	0.00	2	255.00	255.00	-2	1,304	-0.15%
2021/12/24	8	253.94	0	0.00	254.00	8	1,329	0.60%
2021/12/23	4	252.50	3	252.50	252.50	1	1,348	0.07%
2021/12/22	0	0.00	1	251.50	251.00	-1	1,364	-0.07%
2021/12/21	0	0.00	1	248.00	248.00	-1	1,370	-0.07%
2021/12/20	0	0.00	3	244.67	245.50	-3	1,374	-0.22%
2021/12/17	1	241.00	12	242.71	242.00	-11	1,375	-0.80%
2021/12/16	6	243.75	8	244.38	243.00	-2	1,378	-0.15%
2021/12/15	3	242.33	2	244.00	241.50	1	1,397	0.07%
2021/12/14	1	247.50	20	245.50	245.00	-19	1,389	-1.37%
2021/12/13	2	251.50	16	248.84	247.50	-14	1,388	-1.01%
2021/12/10	3	252.50	10	254.75	253.00	-7	1,393	-0.50%
2021/12/09	1	255.00	3	255.50	255.50	-2	1,392	-0.14%
2021/12/08	2	254.25	10	254.60	253.50	-8	1,403	-0.57%
2021/12/07	1	253.00	8	254.19	253.50	-7	1,399	-0.50%
2021/12/06	7	248.79	2	249.25	248.50	5	1,427	0.35%
2021/12/03	2	251.25	1	251.50	250.50	1	1,436	0.07%
2021/12/02	8	252.13	1	250.00	250.00	7	1,444	0.48%
2021/12/01	1	254.00	2	255.00	255.00	-1	1,448	-0.07%
2021/11/30	0	0.00	3	255.00	258.50	-3	1,454	-0.21%
2021/11/29	1	251.00	2	253.25	253.00	-1	1,479	-0.07%
2021/11/26	1	255.50	5	255.00	256.00	-4	1,484	-0.27%
2021/11/25	10	258.30	17	262.09	257.50	-7	1,483	-0.47%
2021/11/24	2	260.50	4	262.50	262.50	-2	1,488	-0.13%
2021/11/23	3	257.50	1	259.00	258.50	2	1,503	0.13%
2021/11/22	13	257.69	42	261.93	258.50	-29	1,500	-1.93%
2021/11/19	6	254.33	3	254.33	253.50	3	1,484	0.20%
2021/11/18	22.1	259.36	1.2	260.55	257.00	20.9	1,474	1.42%
2021/11/17	6	263.92	1	267.50	262.00	5	1,475	0.34%
2021/11/16	28	263.73	18.1	268.79	260.00	9.9	1,477	0.67%
2021/11/15	18	259.31	0	0.00	259.50	18	1,469	1.22%
2021/11/12	6	257.75	0	0.00	257.50	6	1,480	0.41%
2021/11/11	7	257.64	2	259.25	257.50	5	1,484	0.34%
2021/11/10	4	256.75	3.7	257.87	260.00	0.3	1,484	0.02%
2021/11/09	21.1	263.67	12	262.33	262.00	9.1	1,461	0.62%
2021/11/08	8	269.00	9.1	273.37	266.50	-1.1	1,448	-0.08%
2021/11/05	23	268.30	21	270.26	271.00	2	1,437	0.14%
2021/11/04	17	269.06	26	269.37	266.00	-9	1,423	-0.63%
2021/11/03	1	267.00	33	266.42	266.00	-32	1,392	-2.30%
2021/11/02	23	262.50	7	262.71	262.00	16	1,378	1.16%
2021/11/01	7	263.79	33	265.29	267.00	-26	1,356	-1.92%
2021/10/29	10	257.25	1	260.50	256.50	9	1,344	0.67%
2021/10/28	18	260.61	1	265.00	259.50	17	1,339	1.27%
2021/10/27	33	263.27	2	263.50	263.50	31	1,343	2.31%
2021/10/26	18	268.28	7	268.50	269.00	11	1,321	0.83%
2021/10/25	3	265.17	21.2	265.73	265.00	-18.2	1,272	-1.43%
2021/10/22	25	259.66	20	258.15	260.00	5	1,258	0.40%
2021/10/21	2	261.05	6.3	261.36	258.00	-4.2	1,257	-0.34%
2021/10/20	18.1	262.11	3.4	264.35	265.50	14.7	1,244	1.18%
2021/10/19	16	259.59	7	261.29	259.50	9	1,217	0.74%
2021/10/18	1	259.00	0	0.00	258.50	1	1,203	0.08%
2021/10/15	10	263.45	58.2	260.26	264.00	-48.2	1,200	-4.01%
2021/10/14	17	251.53	4	253.00	246.50	13	1,132	1.15%
2021/10/13	2	250.00	7	251.50	253.00	-5	1,120	-0.45%
2021/10/12	1	247.50	1	248.00	248.50	0	1,115	0.00%
2021/10/08	1	255.00	5.2	256.07	255.50	-4.2	1,117	-0.37%
2021/10/07	2	253.49	1.1	250.99	254.50	0.9	1,120	0.08%
2021/10/06	1	244.00	2	249.50	247.50	-1	1,102	-0.09%
2021/10/05	5	233.90	31	235.19	244.50	-26	1,086	-2.39%
2021/10/04	0	0.00	32	245.50	245.50	-32	1,058	-3.03%
2021/09/30	2	224.00	1	223.50	223.50	1	1,094	0.09%
2021/09/29	3	222.50	3	225.00	222.00	0	1,120	0.00%
2021/09/28	27.2	235.34	5	231.70	229.50	22.2	1,119	1.98%
2021/09/27	34	244.03	2	244.25	243.00	32	1,132	2.83%
2021/09/24	2	249.75	1	251.50	250.00	1	1,136	0.09%
2021/09/23	10	248.75	2	248.00	248.00	8	1,152	0.69%
2021/09/22	11	247.05	6	247.50	247.50	5	1,162	0.43%
2021/09/17	4	248.50	8	246.31	248.50	-4	1,163	-0.34%
2021/09/16	1	240.00	5	240.00	240.00	-4	1,164	-0.34%
2021/09/15	1	234.50	5	238.80	238.00	-4	1,224	-0.33%
2021/09/14	4	239.88	4	238.63	238.00	0	1,301	0.00%
2021/09/13	2	237.00	2	237.25	238.00	0	1,336	0.00%
2021/09/10	7	234.29	7	237.21	237.00	0	1,346	0.00%
2021/09/09	1	238.00	2	237.75	238.00	-1	1,345	-0.07%
2021/09/08	5	238.80	22	239.27	239.50	-17	1,353	-1.26%
2021/09/07	11	232.23	23.1	232.03	234.00	-12.1	1,321	-0.91%
2021/09/06	11	232.86	1	234.50	231.00	10	1,310	0.76%
2021/09/03	3	236.67	4	238.13	236.50	-1	1,309	-0.07%
2021/09/02	3	233.84	7	234.43	235.50	-4	1,312	-0.30%
2021/09/01	9	237.56	8	236.88	235.50	1	1,309	0.08%
2021/08/31	19	225.84	11	226.77	227.50	8	1,295	0.62%
2021/08/30	1	221.00	2	221.25	221.00	-1	1,289	-0.08%
2021/08/27	3	219.00	2	218.75	217.50	1	1,291	0.08%
2021/08/26	16.1	223.63	4	228.25	221.50	12.1	1,289	0.94%
2021/08/25	3	232.83	14	232.96	234.00	-11	1,274	-0.86%
2021/08/24	2	225.25	16	225.81	230.50	-14	1,271	-1.10%
2021/08/23	9	215.44	13	218.23	217.00	-4	1,262	-0.32%
2021/08/20	7	215.00	1	214.50	214.00	6	1,269	0.47%
2021/08/19	18	215.16	22	217.50	216.50	-4	1,266	-0.31%
2021/08/18	12	210.42	15	215.10	220.00	-3	1,267	-0.24%
2021/08/17	28	223.89	6	221.83	218.00	22	1,271	1.73%
2021/08/16	5	229.90	13	231.73	230.50	-8	1,314	-0.61%
2021/08/13	10	233.00	10	237.70	233.00	0	1,338	0.00%
2021/08/12	1	240.00	11	240.41	238.50	-10	1,368	-0.73%
2021/08/11	2	239.50	6	239.67	238.50	-4	1,402	-0.29%
2021/08/10	2	246.00	5	242.40	241.00	-3	1,464	-0.20%
2021/08/06	1	251.00	0	0.00	247.50	1	1,524	0.07%
2021/08/05	2	252.50	5	252.80	251.50	-3	1,531	-0.20%
2021/08/04	1	250.50	0.1	252.36	250.00	0.9	1,542	0.06%
2021/08/03	10	255.20	3	253.67	251.00	7	1,548	0.45%
2021/08/02	1.1	255.57	3.9	258.20	256.00	-2.9	1,535	-0.19%
2021/07/30	14.5	256.81	16	257.19	257.00	-1.5	1,537	-0.10%
2021/07/29	3	249.33	5	251.90	251.00	-2	1,527	-0.13%
2021/07/28	4	250.75	23	249.20	250.00	-19	1,534	-1.24%
2021/07/27	12	249.58	4	260.75	248.00	8	1,553	0.52%
2021/07/26	5	254.70	5	255.20	254.00	0	1,541	0.00%
2021/07/23	0	0.00	4	247.38	247.50	-4	1,547	-0.26%
2021/07/22	3	243.17	2	245.50	245.00	1	1,547	0.07%
2021/07/21	0	0.00	10	243.90	242.00	-10	1,543	-0.65%
2021/07/20	9	242.28	5	242.60	239.00	4	1,537	0.26%
2021/07/19	1	250.50	3	249.83	249.00	-2	1,527	-0.13%
2021/07/16	1	252.00	8	251.44	252.00	-7	1,534	-0.46%
2021/07/15	4	252.75	1	254.50	251.50	3	1,534	0.20%
2021/07/14	5	252.90	26	252.90	252.50	-21	1,550	-1.35%
2021/07/13	25	258.30	11.1	262.58	255.00	13.9	1,548	0.90%
2021/07/12	4	257.88	7	258.14	259.00	-3	1,544	-0.19%
2021/07/09	10	256.60	2	257.75	256.00	8	1,549	0.52%
2021/07/08	69	261.40	20	260.50	258.00	49	1,572	3.12%
2021/07/07	2	268.00	26	270.67	272.00	-24	1,562	-1.54%
2021/07/06	5	264.30	17	266.29	265.00	-12	1,522	-0.79%
2021/07/05	3	257.17	6	258.58	259.00	-3	1,510	-0.20%
2021/07/02	17	254.15	15	256.57	257.00	2	1,512	0.13%
2021/07/01	11	257.23	0	0.00	252.50	11	1,529	0.72%
2021/06/30	14	260.79	9	259.72	259.00	5	1,536	0.33%
2021/06/29	14	262.61	3	265.50	262.50	11	1,544	0.71%
2021/06/28	4	266.62	4	265.63	265.00	0	1,557	0.00%
2021/06/25	28	266.57	10	268.65	264.00	18	1,561	1.15%
2021/06/24	32.4	268.43	7	269.57	266.00	25.4	1,549	1.64%
2021/06/23	35.4	271.75	42.1	269.83	273.50	-6.7	1,510	-0.44%
2021/06/22	13	256.69	18.1	256.58	254.00	-5.1	1,463	-0.35%
2021/06/21	5	243.40	3	243.50	245.00	2	1,425	0.14%
2021/06/18	1	247.50	12	247.21	245.50	-11	1,430	-0.77%
2021/06/17	3	243.17	8	242.13	242.50	-5	1,430	-0.35%
2021/06/16	2	238.25	3	239.50	239.00	-1	1,436	-0.07%
2021/06/15	1	237.00	1	239.00	238.50	0	1,445	0.00%
2021/06/11	2	239.00	7	238.29	237.00	-5	1,461	-0.34%
2021/06/10	13	240.69	9	240.44	240.00	4	1,466	0.27%
2021/06/09	2	235.50	16	236.06	235.00	-14	1,464	-0.96%
2021/06/08	17	232.76	1	231.50	231.50	16	1,475	1.08%
2021/06/07	5	236.30	2	238.00	237.00	3	1,472	0.20%
2021/06/04	8.1	236.93	6	239.08	236.50	2.1	1,490	0.14%
2021/06/03	8	238.44	3	238.67	238.00	5	1,504	0.33%
2021/06/02	12	241.96	2	240.25	240.00	10	1,512	0.66%
2021/06/01	3	244.00	2	245.00	246.00	1	1,531	0.07%
2021/05/31	2	242.00	5	243.50	243.50	-3	1,545	-0.20%
2021/05/28	3	240.00	2.1	238.08	241.00	0.9	1,592	0.06%
2021/05/27	2	233.75	5	235.51	234.50	-3	1,601	-0.19%
2021/05/26	6	235.08	7	236.00	233.00	-1	1,604	-0.06%
2021/05/25	29	233.34	29	232.49	232.00	0	1,598	0.00%
2021/05/24	18.2	228.51	14.3	228.78	235.00	3.9	1,569	0.25%
2021/05/21	11	215.86	9.1	218.16	218.00	1.9	1,527	0.13%
2021/05/20	12	213.92	35	216.71	215.50	-23	1,525	-1.51%
2021/05/19	5.1	209.22	7	209.14	209.00	-1.9	1,517	-0.13%
2021/05/18	19	210.18	16	213.69	214.50	3	1,511	0.20%
2021/05/17	31	213.53	82.2	215.66	213.50	-51.2	1,481	-3.45%
2021/05/14	38	241.00	11	241.82	237.00	27	1,446	1.87%
2021/05/13	18	237.19	19	239.84	238.00	-1	1,453	-0.07%
2021/05/12	29	241.42	11	240.41	240.00	18	1,477	1.22%
2021/05/11	20	247.98	15	244.60	244.50	5	1,515	0.33%
2021/05/10	7	256.36	1	254.50	255.00	6	1,567	0.38%
2021/05/07	2	258.75	9	258.50	262.00	-7	1,623	-0.43%
2021/05/06	6	249.83	14	251.00	252.00	-8	1,707	-0.47%
2021/05/05	6	246.58	1	243.50	242.00	5	1,847	0.27%
2021/05/04	8	249.38	7	251.29	251.00	1	1,927	0.05%
2021/05/03	4	260.63	2	264.00	258.00	2	1,933	0.10%
2021/04/29	6	263.50	3	262.68	261.00	3	2,010	0.15%
2021/04/28	2	265.75	0	0.00	264.50	2	2,025	0.10%
2021/04/27	2	269.50	3	270.50	268.50	-1	2,049	-0.05%
2021/04/26	3	270.32	1	271.97	271.50	2	2,092	0.10%
2021/04/23	3	269.00	3	270.67	270.50	0	2,179	0.00%
2021/04/22	0	0.00	3	270.32	269.00	-3	2,243	-0.13%
2021/04/21	3	268.17	12	268.17	268.00	-9	2,306	-0.39%
2021/04/20	18	266.69	3	267.17	266.00	15	2,308	0.65%
2021/04/19	7	267.14	3	267.67	266.50	4	2,309	0.17%
2021/04/16	3	269.00	5	269.60	269.50	-2	2,324	-0.09%
2021/04/15	7	267.07	3	268.00	267.00	4	2,377	0.17%
2021/04/14	5	268.30	5	269.90	270.00	0	2,407	0.00%
2021/04/13	8	273.56	2	270.25	269.50	6	2,446	0.25%
2021/04/12	6	278.17	2	281.25	276.50	4	2,539	0.16%
2021/04/09	10.1	282.45	12.1	281.28	281.00	-2.1	2,637	-0.08%
2021/04/08	2	281.25	2	283.75	284.00	0	2,625	0.00%
2021/04/07	3.1	279.68	13	279.08	283.00	-9.9	2,606	-0.38%
2021/04/06	4	271.63	2	272.50	273.50	2	2,562	0.08%
2021/04/01	4	270.88	6	272.75	270.50	-2	2,554	-0.08%
2021/03/31	22	270.41	16	266.47	266.00	6	2,539	0.24%
2021/03/30	20	270.60	19	271.63	271.50	1	2,529	0.04%
2021/03/29	1	268.50	1	270.00	269.00	0	2,527	0.00%
2021/03/26	5	266.10	1	267.50	268.00	4	2,534	0.16%
2021/03/25	13	268.69	13	263.65	263.50	0	2,523	0.00%
2021/03/24	1	269.00	0	0.00	268.50	1	2,505	0.04%
2021/03/23	7	270.64	2	271.25	270.00	5	2,517	0.20%
2021/03/22	3	271.50	2.1	270.27	270.00	1	2,536	0.04%
2021/03/19	4	275.63	242	274.76	274.00	-238	2,540	-9.37%	大賣/鉅額交易
2021/03/18	3	277.67	7	278.86	280.00	-4	2,539	-0.16%
2021/03/17	9	276.28	3	278.83	275.50	6	2,551	0.24%
2021/03/16	4	277.75	4	278.63	278.00	0	2,556	0.00%
2021/03/15	2	275.75	2	277.75	275.50	0	2,566	0.00%
2021/03/12	6	279.58	3	280.17	276.50	3	2,572	0.12%
2021/03/11	10	277.70	5.1	278.91	279.50	4.9	2,578	0.19%
2021/03/10	9.1	276.46	8	280.25	273.00	1.1	2,583	0.04%
2021/03/09	31	270.76	27	270.91	270.50	4	2,571	0.16%
2021/03/08	9	278.17	5	277.40	274.00	4	2,561	0.16%
2021/03/05	11	276.45	8	279.25	280.00	3	2,570	0.12%
2021/03/04	12.1	278.63	7	280.07	275.50	5.1	2,556	0.20%
2021/03/03	29	278.93	18	279.00	278.00	11	2,547	0.43%
2021/03/02	41.1	297.80	25	289.52	287.50	16.1	2,505	0.64%
2021/02/26	8	297.81	7	298.57	298.00	1	2,544	0.04%
2021/02/25	18	303.19	24	304.75	305.00	-6	2,552	-0.24%
2021/02/24	23	301.52	15	301.33	300.50	8	2,549	0.32%
2021/02/23	3	303.18	6	303.08	301.50	-3	2,555	-0.12%
2021/02/22	25	305.12	27	306.06	306.00	-2	2,564	-0.08%
2021/02/19	5.1	306.61	3	306.17	305.00	2.1	2,554	0.08%
2021/02/18	13.1	305.45	14	311.89	312.50	-0.9	2,556	-0.03%
2021/02/17	3	300.50	9	304.00	307.00	-6	2,581	-0.23%
2021/02/05	3.1	297.20	5	297.00	295.00	-2	2,563	-0.08%
2021/02/04	2.1	299.05	3	300.33	298.50	-0.9	2,572	-0.03%
2021/02/03	2	303.50	2	305.25	300.00	0	2,587	0.00%
2021/02/02	29	299.09	26	300.37	301.00	3	2,581	0.12%
2021/02/01	18.5	300.14	29	305.38	295.00	-10.6	2,599	-0.41%
2021/01/29	23	310.33	9	309.89	310.50	14	2,561	0.55%
2021/01/28	17.1	304.68	12	306.83	306.00	5.1	2,507	0.20%
2021/01/27	22	315.00	19	315.37	312.50	3	2,443	0.12%
2021/01/26	12.1	301.50	13.1	299.86	298.50	-0.9	2,311	-0.04%
2021/01/25	18	293.00	7	294.00	292.00	11	2,228	0.49%
2021/01/22	15	297.20	13	295.46	298.00	2	2,208	0.09%
2021/01/21	36.1	285.44	38	285.62	286.00	-1.9	2,133	-0.09%
2021/01/20	9	279.17	12.2	280.24	278.50	-3.2	2,103	-0.15%
2021/01/19	8	285.75	5	284.80	283.50	3	2,075	0.14%
2021/01/18	22	281.27	9	283.61	281.00	13	2,032	0.64%
2021/01/15	27	276.39	33	278.36	275.00	-6	1,942	-0.31%
2021/01/14	11	275.09	18	276.39	274.00	-7	1,879	-0.37%
2021/01/13	0	0.00	2	263.75	266.00	-2	1,812	-0.11%
2021/01/12	6.1	263.14	7	261.79	261.00	-0.9	1,814	-0.05%
2021/01/11	8	268.44	1	268.50	267.50	7	1,801	0.39%
2021/01/08	9	268.94	9	268.61	264.00	0	1,792	0.00%
2021/01/07	8	265.75	6	268.00	268.50	2	1,739	0.11%
2021/01/06	15	265.13	14	265.11	267.00	1	1,710	0.06%
2021/01/05	11	271.37	14	270.93	265.50	-3	1,652	-0.18%
2021/01/04	13	265.65	54	263.82	267.50	-41	1,545	-2.65%
2020/12/31	3	245.33	9	246.06	243.50	-6	1,466	-0.41%
2020/12/30	5	244.00	1	243.50	243.50	4	1,474	0.27%
2020/12/29	2	244.00	6	245.00	245.50	-4	1,484	-0.27%
2020/12/28	5	246.70	2	244.25	244.00	3	1,490	0.20%
2020/12/25	2	243.00	7	244.93	246.00	-5	1,500	-0.33%
2020/12/24	7	238.57	11	240.45	240.50	-4	1,516	-0.26%
2020/12/23	9	235.11	2	235.25	234.50	7	1,533	0.46%
2020/12/22	5.2	239.27	0	0.00	236.50	5.2	1,562	0.33%
2020/12/21	6	243.00	2	241.50	241.00	4	1,582	0.25%
2020/12/18	4	246.00	0	0.00	242.50	4	1,585	0.25%
2020/12/17	4	248.50	11	249.27	250.50	-7	1,584	-0.44%
2020/12/16	4	244.75	6	246.00	248.00	-2	1,597	-0.13%
2020/12/15	2	240.00	3	245.33	238.00	-1	1,600	-0.06%
2020/12/14	5	242.80	0	0.00	242.50	5	1,592	0.31%
2020/12/11	4	244.63	8	247.44	244.50	-4	1,599	-0.25%
2020/12/10	4	241.38	4	244.00	244.00	0	1,594	0.00%
2020/12/09	2	243.00	5	244.30	245.00	-3	1,592	-0.19%
2020/12/08	5	241.10	7	242.43	242.50	-2	1,604	-0.12%
2020/12/07	5	239.30	5	240.70	239.50	0	1,599	0.00%
2020/12/04	7	242.43	1	242.50	243.00	6	1,595	0.38%
2020/12/03	4	245.25	1	245.00	244.00	3	1,590	0.19%
2020/12/02	8	244.31	1	245.50	245.50	7	1,615	0.43%
2020/12/01	11	247.14	4	246.75	247.00	7	1,629	0.43%
2020/11/30	7	249.64	3	251.83	245.00	4	1,648	0.24%
2020/11/27	1	250.50	1	250.00	250.00	0	1,660	0.00%
2020/11/26	5	247.40	5	248.20	248.00	0	1,779	0.00%
2020/11/25	17	248.44	11	249.59	245.00	6	1,797	0.33%
2020/11/24	4	243.88	26	242.83	246.50	-22	1,782	-1.23%
2020/11/23	3	241.33	4	242.50	243.50	-1	1,855	-0.06%
2020/11/20	6	243.42	3	240.50	242.50	3	1,900	0.16%
2020/11/19	4	237.88	8	238.75	238.00	-4	1,904	-0.21%
2020/11/18	8	236.44	4	238.13	235.00	4	1,986	0.20%
2020/11/17	6	237.51	11	237.55	238.00	-5	2,119	-0.23%
2020/11/16	18	231.72	31	234.05	232.50	-13	2,162	-0.60%
2020/11/13	38	238.68	4	238.00	238.50	34	2,199	1.55%
2020/11/12	5	238.80	3	241.17	234.50	2	2,258	0.09%
2020/11/11	7	241.71	9	244.17	241.00	-2	2,271	-0.09%
2020/11/10	6	241.83	33	246.12	243.00	-27	2,343	-1.15%
2020/11/09	272	242.07	36	243.68	243.50	236	2,364	9.98%	大買/鉅額交易
2020/11/06	3	229.67	6	230.42	230.00	-3	2,304	-0.13%
2020/11/05	27	228.56	5	228.10	228.00	22	2,305	0.95%
2020/11/04	4	225.63	9	227.22	229.50	-5	2,306	-0.22%
2020/11/03	3	221.33	46	222.62	224.00	-43	2,310	-1.86%
2020/11/02	38	214.95	3	215.17	215.00	35	2,356	1.49%
2020/10/30	1	218.00	106	219.28	219.50	-105	2,356	-4.46%	大賣/鉅額交易
2020/10/29	4	216.75	4	219.00	220.00	0	2,346	0.00%
2020/10/28	2	218.00	4	219.25	220.00	-2	2,339	-0.09%
2020/10/27	1	217.50	1	218.00	217.00	0	2,345	0.00%
2020/10/26	1	220.00	2	220.25	220.00	-1	2,347	-0.04%
2020/10/23	1	219.50	2	219.75	219.50	-1	2,360	-0.04%
2020/10/22	6	219.08	2	218.25	218.00	4	2,382	0.17%
2020/10/21	8	220.81	6	220.50	220.00	2	2,393	0.08%
2020/10/20	4	218.13	6	218.00	220.00	-2	2,402	-0.08%
2020/10/19	4	215.75	6	216.83	216.50	-2	2,403	-0.08%
2020/10/16	8	215.19	2	215.75	214.00	6	2,406	0.25%
2020/10/15	3	217.00	3	217.83	217.50	0	2,399	0.00%
2020/10/14	13	218.50	3	219.33	217.50	10	2,393	0.42%
2020/10/13	6	220.00	10	221.45	218.50	-4	2,392	-0.17%
2020/10/12	2	219.00	6	218.75	219.50	-4	2,390	-0.17%
2020/10/08	16	220.59	2	222.50	219.00	14	2,421	0.58%
2020/10/07	7	224.93	9	224.83	224.00	-2	2,430	-0.08%
2020/10/06	5	231.30	4	231.50	229.00	1	2,430	0.04%
2020/10/05	1	227.50	6.1	228.26	230.00	-5.1	2,437	-0.21%
2020/09/30	8	223.00	5	223.90	225.50	3	2,477	0.12%
2020/09/29	6	222.92	4	223.63	222.50	2	2,487	0.08%
2020/09/28	9	224.28	6	221.50	219.50	3	2,522	0.12%
2020/09/25	10	230.75	26	228.38	225.50	-16	2,527	-0.63%
2020/09/24	28	236.79	11	234.95	231.50	17	2,540	0.67%
2020/09/23	15	245.97	2	249.00	245.00	13	2,568	0.51%
2020/09/22	3	249.33	5	249.90	249.00	-2	2,575	-0.08%
2020/09/21	3	252.33	8	251.19	251.00	-5	2,568	-0.19%
2020/09/18	15	244.13	49.3	245.05	246.00	-34.3	2,544	-1.35%
2020/09/17	4	237.50	4	237.88	238.00	0	2,515	0.00%
2020/09/16	5	237.30	7	238.86	236.00	-2	2,533	-0.08%
2020/09/15	6	233.33	9	235.56	235.00	-3	2,529	-0.12%
2020/09/14	30	233.45	7	232.64	232.50	23	2,531	0.91%
2020/09/11	30	235.53	23	234.93	238.00	7	2,521	0.28%
2020/09/10	16	241.69	6	241.17	239.00	10	2,495	0.40%
2020/09/09	7	243.07	5	241.20	244.00	2	2,507	0.08%
2020/09/08	2	245.25	11	247.45	245.50	-9	2,506	-0.36%
2020/09/07	27	244.43	16	244.72	242.50	11	2,520	0.44%
2020/09/04	35	251.20	17	250.12	251.50	18	2,515	0.72%
2020/09/03	20	256.33	27	257.80	256.00	-7	2,523	-0.28%
2020/09/02	38	254.61	28	255.02	257.50	10	2,533	0.39%
2020/09/01	25	257.16	28.2	256.69	256.00	-3.2	2,523	-0.13%
2020/08/31	31	245.42	32	247.37	247.00	-1	2,408	-0.04%
2020/08/28	22	246.09	13	247.42	245.00	9	2,394	0.38%
2020/08/27	12	246.96	26	247.96	246.00	-14	2,371	-0.59%
2020/08/26	34	240.24	6	241.08	238.50	28	2,294	1.22%
2020/08/25	16	238.00	6	239.58	239.00	10	2,283	0.44%
2020/08/24	10	239.70	19	238.87	241.00	-9	2,264	-0.40%
2020/08/21	48	237.92	72.1	237.33	242.00	-24.1	2,198	-1.09%
2020/08/20	43	219.95	43	220.51	220.00	0	2,106	0.00%
2020/08/19	21	230.62	33	230.29	230.00	-12	2,050	-0.59%
2020/08/18	9	225.83	40	225.74	225.00	-31	1,964	-1.58%
2020/08/17	11	220.73	15	219.53	220.50	-4	1,894	-0.21%
2020/08/14	20	218.47	19	218.42	217.50	1	1,872	0.06%
2020/08/13	9	211.44	13	214.27	210.00	-4	1,780	-0.22%
2020/08/12	4	208.25	6	209.17	209.00	-2	1,753	-0.11%
2020/08/11	2	210.00	8	209.63	208.50	-6	1,752	-0.34%
2020/08/10	7	206.07	4	208.25	205.50	3	1,741	0.17%
2020/08/07	16	206.28	14	209.75	208.50	2	1,748	0.11%
2020/08/06	11	205.00	37	207.23	208.00	-26	1,721	-1.51%
2020/08/05	1	196.50	1	199.50	196.50	0	1,676	0.00%
2020/08/04	2	197.00	3	196.83	197.50	-1	1,681	-0.06%
2020/08/03	1	195.50	4	195.50	196.00	-3	1,695	-0.18%
2020/07/31	20	194.50	13	195.38	195.50	7	1,702	0.41%
2020/07/30	3	198.50	12	195.92	199.00	-9	1,708	-0.53%
2020/07/29	3	193.17	2	191.50	193.00	1	1,729	0.06%
2020/07/28	15	193.33	3	195.83	190.00	12	1,750	0.69%
2020/07/27	5	197.20	10	195.85	195.00	-5	1,822	-0.27%
2020/07/24	4	200.88	15	200.53	199.00	-11	1,819	-0.60%
2020/07/23	2	205.25	12	204.04	204.00	-10	1,816	-0.55%
2020/07/22	16	205.50	83	206.52	205.00	-67	1,824	-3.67%
2020/07/21	1	207.00	81	207.19	208.00	-80	1,815	-4.41%
2020/07/20	3	203.33	1	204.50	204.50	2	1,816	0.11%
2020/07/17	15.2	205.41	11	205.23	203.50	4.2	1,829	0.23%
2020/07/16	3.1	203.64	9	202.61	202.50	-5.9	1,845	-0.32%
2020/07/15	4	208.25	9	203.06	202.00	-5	1,851	-0.27%
2020/07/14	7	216.93	13	217.19	217.50	-6	1,861	-0.32%
2020/07/13	9	213.67	17	213.97	216.50	-8	1,875	-0.43%
2020/07/10	20	211.15	10	211.70	210.00	10	1,917	0.52%
2020/07/09	40	217.49	25	216.20	215.50	15	1,916	0.78%
2020/07/08	30	220.43	21	220.69	220.50	9	1,881	0.48%
2020/07/07	33	222.76	17	222.59	221.50	16	1,876	0.85%
2020/07/06	19	228.26	29	228.33	229.50	-10	1,877	-0.53%
2020/07/03	11	224.00	29	224.12	224.00	-18	1,883	-0.96%
2020/07/02	27	218.74	19	219.58	219.00	8	1,878	0.43%
2020/07/01	33	213.68	57	213.84	213.00	-24	1,836	-1.31%
2020/06/30	6	211.58	7	210.21	210.00	-1	1,851	-0.05%
2020/06/29	33	211.33	5	210.90	210.50	28	1,914	1.46%
2020/06/24	11	215.09	23	216.22	215.50	-12	1,949	-0.62%
2020/06/23	7	216.14	3	216.33	216.00	4	1,998	0.20%
2020/06/22	4	213.50	12	214.04	215.00	-8	2,034	-0.39%
2020/06/19	9	212.83	17	214.00	211.50	-8	2,083	-0.38%
2020/06/18	6	209.58	5	209.70	210.00	1	2,118	0.05%
2020/06/17	4	209.75	3	208.83	208.50	1	2,154	0.05%
2020/06/16	3	208.83	18	209.00	210.50	-15	2,206	-0.68%
2020/06/15	13	206.69	2	209.25	205.00	11	2,240	0.49%
2020/06/12	4	205.50	8	206.31	209.50	-4	2,268	-0.18%
2020/06/11	34	211.07	7	210.14	207.50	27	2,286	1.18%
2020/06/10	2	213.50	15	213.37	214.50	-13	2,288	-0.57%
2020/06/09	22	211.05	9	212.00	210.00	13	2,333	0.56%
2020/06/08	2	206.75	12	207.17	207.00	-10	2,320	-0.43%
2020/06/05	4	208.63	5	207.80	209.00	-1	2,323	-0.04%
2020/06/04	4	207.25	8	206.63	206.00	-4	2,333	-0.17%
2020/06/03	6	207.58	28	206.63	208.00	-22	2,340	-0.94%
2020/06/02	20	202.10	32	203.03	202.00	-12	2,314	-0.52%
2020/06/01	24	202.17	30	204.02	204.50	-6	2,304	-0.26%
2020/05/29	4	195.50	28	194.86	196.50	-24	2,268	-1.06%
2020/05/28	18	194.06	15	195.17	193.50	3	2,271	0.13%
2020/05/27	35	194.93	28	194.04	194.50	7	2,271	0.31%
2020/05/26	4	189.75	7	190.29	189.00	-3	2,282	-0.13%
2020/05/25	6	186.75	5	185.80	188.00	1	2,294	0.04%
2020/05/22	3	184.67	4	186.38	184.50	-1	2,305	-0.04%
2020/05/21	16	188.84	6	189.17	186.50	10	2,312	0.43%
2020/05/20	7	187.64	10	188.20	189.00	-3	2,316	-0.13%
2020/05/19	9	186.50	8	185.19	186.50	1	2,327	0.04%
2020/05/18	12	181.71	2	182.50	181.50	10	2,329	0.43%
2020/05/15	5	180.90	7	182.43	181.00	-2	2,339	-0.09%
2020/05/14	7	183.50	8	186.25	181.50	-1	2,338	-0.04%
2020/05/13	2	187.50	2	187.00	187.50	0	2,343	0.00%
2020/05/12	13	188.81	21	189.62	188.00	-8	2,372	-0.34%
2020/05/11	3	191.33	7	189.50	190.00	-4	2,383	-0.17%
2020/05/08	12	190.17	31	189.71	189.50	-19	2,399	-0.79%
2020/05/07	1	188.50	3	188.50	188.50	-2	2,430	-0.08%
2020/05/06	10	187.20	1.2	187.17	186.50	8.8	2,497	0.35%
2020/05/05	17	189.79	6	190.00	190.00	11	2,546	0.43%
2020/05/04	18	187.97	7	188.43	187.50	11	2,567	0.43%
2020/04/30	36	194.25	29	194.43	196.50	7	2,588	0.27%
2020/04/29	5	183.70	15	183.50	183.50	-10	2,527	-0.40%
2020/04/28	15	180.93	6	181.75	181.50	9	2,542	0.35%
2020/04/27	3	179.50	9	179.50	180.00	-6	2,584	-0.23%
2020/04/24	1	176.00	8	176.00	176.00	-7	2,588	-0.27%
2020/04/23	10	177.30	3	176.83	175.00	7	2,603	0.27%
2020/04/22	5	176.40	13	175.65	176.50	-8	2,625	-0.30%
2020/04/21	12	174.79	5	175.90	174.00	7	2,654	0.26%
2020/04/20	3	177.50	2	177.75	177.50	1	2,688	0.04%
2020/04/17	17	181.56	4	180.50	179.50	13	2,713	0.48%
2020/04/16	13	182.69	13	184.08	183.50	0	2,699	0.00%
2020/04/15	12	180.08	12	181.75	183.00	0	2,735	0.00%
2020/04/14	8	172.06	23	172.07	173.50	-15	2,818	-0.53%
2020/04/13	3	169.17	6	169.83	169.00	-3	2,881	-0.10%
2020/04/10	5	170.30	12	172.38	171.50	-7	2,901	-0.24%
2020/04/09	23	169.26	15	170.60	168.00	8	2,944	0.27%
2020/04/08	14	172.04	10	173.60	175.00	4	2,969	0.13%
2020/04/07	32	167.69	28	167.91	169.50	4	2,948	0.14%
2020/04/06	7	165.57	13	165.50	166.00	-6	2,928	-0.20%
2020/04/01	8	163.38	11	164.82	164.50	-3	2,941	-0.10%
2020/03/31	29	163.36	39	161.49	164.00	-10	2,946	-0.34%
2020/03/30	6	156.25	29	155.17	160.00	-23	2,990	-0.77%
2020/03/27	24.2	154.21	16	154.41	151.00	8.2	2,992	0.27%
2020/03/26	20	150.78	18	151.47	153.00	2	2,943	0.07%
2020/03/25	3	144.67	13	145.00	147.50	-10	2,905	-0.34%
2020/03/24	11	134.23	16	133.78	134.50	-5	2,870	-0.17%
2020/03/23	18	129.97	11	129.09	128.50	7	2,837	0.25%
2020/03/20	11.5	142.11	4	142.63	141.50	7.5	2,846	0.26%
2020/03/19	21	136.24	28	139.21	133.50	-7	2,807	-0.25%
2020/03/18	7	151.21	10	153.50	148.00	-3	2,782	-0.11%
2020/03/17	4	149.75	8	150.13	147.00	-4	2,769	-0.14%
2020/03/16	26	160.00	5	158.80	153.50	21	2,767	0.76%
2020/03/13	39	158.76	19	159.47	163.50	20	2,764	0.72%
2020/03/12	6	176.50	21	177.62	175.00	-15	2,736	-0.55%
2020/03/11	16	190.06	2	190.75	188.00	14	2,737	0.51%
2020/03/10	2	187.50	12	180.50	187.50	-10	2,729	-0.37%
2020/03/09	7	185.57	17	186.38	183.50	-10	2,730	-0.37%
2020/03/06	4	195.50	5	195.30	195.50	-1	2,734	-0.04%
2020/03/05	3	195.67	1	195.50	196.50	2	2,773	0.07%
2020/03/04	1	189.50	1	193.00	192.00	0	2,806	0.00%
2020/03/03	3	194.67	36	193.64	193.50	-33	2,844	-1.16%
2020/03/02	3	189.67	8	190.13	189.00	-5	2,856	-0.18%
2020/02/27	32	199.55	6	195.75	191.50	26	2,843	0.91%
2020/02/26	7	204.43	12	205.71	204.00	-5	2,816	-0.18%
2020/02/25	1	207.00	2	205.75	207.50	-1	2,823	-0.04%
2020/02/24	1	208.50	1	208.50	208.50	0	2,846	0.00%
2020/02/21	36	215.13	4	212.13	211.00	32	2,893	1.11%
2020/02/20	12.5	216.60	10	215.65	215.00	2.5	2,942	0.08%
2020/02/19	13	214.42	7	214.00	214.50	6	2,981	0.20%
2020/02/18	13	212.00	6	213.58	211.00	7	3,045	0.23%
2020/02/17	1	212.00	3	211.83	212.50	-2	3,076	-0.07%
2020/02/14	5.3	213.81	3	213.50	215.00	2.3	3,075	0.07%
2020/02/13	4	210.88	22	211.70	209.50	-18	3,057	-0.59%
2020/02/12	17	211.62	3	212.50	214.50	14	3,048	0.46%
2020/02/11	14	207.21	30	206.77	206.50	-16	3,036	-0.53%
2020/02/10	18	205.36	4	206.63	205.00	14	3,016	0.46%
2020/02/07	50	214.05	18	213.83	209.50	32	2,990	1.07%
2020/02/06	52	221.09	24	221.94	220.00	28	2,933	0.95%
2020/02/05	26	227.00	21	224.98	225.00	5	2,873	0.17%
2020/02/04	40	224.78	55	225.65	223.50	-15	2,832	-0.53%
2020/02/03	7	218.07	34	218.34	219.00	-27	2,790	-0.97%
2020/01/31	7	226.93	9	226.83	224.00	-2	2,771	-0.07%
2020/01/30	5	221.80	16	221.44	222.00	-11	2,759	-0.40%
2020/01/20	16	232.66	3	232.00	232.00	13	2,717	0.48%
2020/01/17	13	234.00	1	236.00	234.00	12	2,727	0.44%
2020/01/16	11	233.18	3	233.00	234.50	8	2,816	0.28%
2020/01/15	18	238.06	14	236.32	235.00	4	2,821	0.14%
2020/01/14	28	238.61	9	239.44	237.00	19	2,788	0.68%
2020/01/13	4	238.63	5	237.90	238.00	-1	2,732	-0.04%
2020/01/10	8	235.63	15	235.27	235.50	-7	2,698	-0.26%
2020/01/09	22	238.93	12	237.67	235.00	10	2,667	0.37%
2020/01/08	17.3	235.81	25	236.70	237.00	-7.8	2,595	-0.30%
2020/01/07	10	229.10	67	229.19	231.00	-57	2,465	-2.31%
2020/01/06	15	226.00	11	226.18	224.50	4	2,396	0.17%
2020/01/03	24	226.42	15	226.37	224.00	9	2,371	0.38%
2020/01/02	27	228.43	5	233.80	227.50	22	2,309	0.95%
2019/12/31	5	224.70	4	225.50	225.50	1	2,233	0.04%
2019/12/30	4	225.63	4	226.00	224.50	0	2,236	0.00%
2019/12/27	12	224.67	16	225.41	226.00	-4	2,223	-0.18%
2019/12/26	45.2	225.21	13	223.96	222.00	32.2	2,224	1.45%
2019/12/25	6	224.50	22	224.16	224.50	-16	2,196	-0.73%
2019/12/24	13	217.88	3	217.83	217.00	10	2,102	0.48%
2019/12/23	1	215.00	2	215.25	214.50	-1	2,063	-0.05%
2019/12/20	17	216.68	3	215.83	215.50	14	2,075	0.67%
2019/12/19	3	216.17	15	216.37	215.50	-12	2,059	-0.58%
2019/12/18	4	213.88	19	214.55	213.50	-15	2,030	-0.74%
2019/12/17	9	214.72	10	213.95	213.50	-1	2,012	-0.05%
2019/12/16	2	210.00	0	0.00	210.50	2	1,958	0.10%
2019/12/13	8	209.31	36	209.71	207.00	-28	1,944	-1.44%
2019/12/12	23	209.85	21	211.64	209.00	2	1,919	0.10%
2019/12/11	26	209.67	3	209.50	208.50	23	1,901	1.21%
2019/12/10	7	212.43	2	211.75	211.50	5	1,884	0.27%
2019/12/09	22	213.20	2	213.75	213.00	20	1,903	1.05%
2019/12/06	10	219.10	9	219.22	217.50	1	1,866	0.05%
2019/12/05	1	222.50	4	222.75	222.50	-3	1,839	-0.16%
2019/12/04	17	220.79	1	221.00	221.50	16	1,870	0.86%
2019/12/03	5	222.90	14	223.64	223.00	-9	1,850	-0.49%
2019/12/02	29	221.43	4	222.88	221.00	25	1,827	1.37%
2019/11/29	3	229.33	23	228.57	227.50	-20	1,798	-1.11%
2019/11/28	3	228.00	12	227.46	226.00	-9	1,765	-0.51%
2019/11/27	8	225.00	5	224.60	225.50	3	1,721	0.17%
2019/11/26	1	221.00	14	221.18	223.00	-13	1,696	-0.77%
2019/11/25	31.1	218.89	3	218.67	218.00	28.1	1,670	1.68%
2019/11/22	19	223.42	14	225.96	223.00	5	1,633	0.31%
2019/11/21	28	223.52	12	224.42	224.50	16	1,609	0.99%
2019/11/20	20	227.68	7	228.79	227.00	13	1,582	0.82%
2019/11/19	2	224.25	36	227.08	228.00	-34	1,533	-2.22%
2019/11/18	19	223.50	7	221.79	222.00	12	1,486	0.81%
2019/11/15	12	218.92	49	219.97	222.50	-37	1,442	-2.56%
2019/11/14	6	215.67	23	215.28	215.00	-17	1,382	-1.23%
2019/11/13	4	211.63	2	212.00	212.00	2	1,371	0.15%
2019/11/12	2	209.75	13	210.00	210.00	-11	1,394	-0.79%
2019/11/11	21	211.55	7	211.93	208.00	14	1,466	0.95%
2019/11/08	1	213.00	13	214.54	215.00	-12	1,485	-0.81%
2019/11/07	9	211.94	2	211.50	211.00	7	1,496	0.47%
2019/11/06	4	212.00	2	212.25	211.00	2	1,497	0.13%
2019/11/05	8	212.19	3	212.67	212.00	5	1,482	0.34%
2019/11/04	0	0.00	4	209.00	209.00	-4	1,489	-0.27%
2019/11/01	6	210.42	3	210.17	208.50	3	1,504	0.20%
2019/10/31	14	208.71	2	210.00	207.50	12	1,532	0.78%
2019/10/30	4	210.75	0	0.00	211.00	4	1,541	0.26%
2019/10/29	12	212.83	14	214.64	213.00	-2	1,530	-0.13%
2019/10/28	11	212.55	3	212.83	212.50	8	1,518	0.53%
2019/10/25	6	213.75	6.2	214.72	213.00	-0.2	1,519	-0.02%
2019/10/24	14	218.79	10	219.40	218.00	4	1,515	0.26%
2019/10/23	3	212.00	18	209.50	212.00	-15	1,442	-1.04%
2019/10/22	3	205.50	3	206.67	206.50	0	1,431	0.00%
2019/10/21	25	205.52	0	0.00	205.00	25	1,437	1.74%
2019/10/18	1	207.00	11	209.50	207.00	-10	1,440	-0.69%
2019/10/17	5	207.20	0	0.00	208.00	5	1,438	0.35%
2019/10/16	12	206.83	2	210.00	206.00	10	1,438	0.69%
2019/10/15	3	211.17	4	211.25	211.00	-1	1,431	-0.07%
2019/10/14	0	0.00	11	208.50	209.00	-11	1,433	-0.77%
2019/10/09	12	205.50	0	0.00	205.50	12	1,429	0.84%
2019/10/08	0	0.00	2	209.00	208.50	-2	1,418	-0.14%
2019/10/07	5	209.40	4	209.63	210.00	1	1,424	0.07%
2019/10/04	6	205.00	4	206.00	206.50	2	1,416	0.14%
2019/10/03	3	208.83	2	208.00	208.00	1	1,396	0.07%
2019/10/02	8	207.56	1	207.00	208.00	7	1,386	0.51%
2019/10/01	7	211.71	0	0.00	211.50	7	1,355	0.52%
2019/09/27	11	214.27	6	217.50	214.50	5	1,366	0.37%
2019/09/26	12	212.88	5	214.00	212.50	7	1,400	0.50%
2019/09/25	15	216.57	0	0.00	215.50	15	1,406	1.07%
2019/09/24	3	222.50	7	222.79	222.50	-4	1,422	-0.28%
2019/09/23	1	220.00	3	222.33	220.00	-2	1,416	-0.14%
2019/09/20	2	221.50	55	221.77	221.00	-53	1,415	-3.74%
2019/09/18	1	219.50	0	0.00	219.00	1	1,418	0.07%
2019/09/17	4	219.38	1	219.00	218.00	3	1,414	0.21%
2019/09/16	3	220.00	3	220.17	220.00	0	1,409	0.00%
2019/09/12	26	225.33	1	223.50	224.50	25	1,395	1.79%
2019/09/11	58	219.62	25	225.86	227.00	33	1,379	2.39%
2019/09/10	0	0.00	17	215.62	216.00	-17	1,329	-1.28%
2019/09/09	6	208.00	9	211.89	211.00	-3	1,317	-0.23%
2019/09/06	20	212.70	8	213.31	211.00	12	1,310	0.92%
2019/09/05	10	222.50	0	0.00	221.50	10	1,274	0.78%
2019/09/04	5	223.00	6	224.00	224.00	-1	1,291	-0.08%
2019/09/03	1	225.00	4	222.50	222.50	-3	1,294	-0.23%
2019/09/02	1	222.50	21	220.83	222.50	-20	1,286	-1.55%
2019/08/29	0	0.00	2	216.50	214.50	-2	1,282	-0.16%
2019/08/27	0	0.00	2	213.50	210.00	-2	1,282	-0.16%
2019/08/26	0	0.00	6	210.42	210.00	-6	1,281	-0.47%
2019/08/23	10	216.50	6	216.17	216.50	4	1,277	0.31%
2019/08/22	1	221.00	5	220.00	220.50	-4	1,267	-0.32%
2019/08/21	9	216.50	23	217.47	219.50	-14	1,258	-1.11%
2019/08/20	11	214.14	2	213.75	214.50	9	1,244	0.72%
2019/08/19	4	209.38	7	212.57	212.00	-3	1,256	-0.24%
2019/08/16	3	204.83	9	208.33	208.50	-6	1,242	-0.48%
2019/08/15	6	199.83	1	202.00	199.00	5	1,213	0.41%
2019/08/14	43	212.66	3	205.67	205.00	40	1,208	3.31%
2019/08/13	37	220.53	19	218.84	217.50	18	1,182	1.52%
2019/08/12	24	227.13	12	228.58	228.50	12	1,151	1.04%
2019/08/08	12.5	217.36	11	219.45	219.50	1.5	1,144	0.13%
2019/08/07	2	220.50	1	220.50	220.00	1	1,161	0.09%
2019/08/06	7	215.14	7	217.00	218.50	0	1,190	0.00%
2019/08/05	43	224.66	1	224.00	221.00	42	1,234	3.40%
2019/08/02	13	228.19	4	229.50	227.50	9	1,268	0.71%
2019/08/01	0	0.00	22	247.66	248.00	-22	1,272	-1.73%
2019/07/31	0	0.00	10	239.20	239.00	-10	1,268	-0.79%
2019/07/30	13	235.88	1	237.50	236.50	12	1,332	0.90%
2019/07/29	46	241.77	2	241.50	241.50	44	1,336	3.29%
2019/07/26	16	236.09	34	242.26	244.50	-18	1,338	-1.35%
2019/07/25	10	234.00	11	235.95	236.00	-1	1,313	-0.08%
2019/07/24	4	243.38	26	240.48	243.50	-22	1,281	-1.72%
2019/07/23	11	233.41	0	0.00	233.50	11	1,262	0.87%
2019/07/22	6	233.50	0	0.00	233.00	6	1,257	0.48%
2019/07/19	0	0.00	9	236.28	236.50	-9	1,252	-0.72%
2019/07/18	5	232.30	2	233.75	232.00	3	1,261	0.24%
2019/07/17	11	234.45	1	238.00	233.50	10	1,284	0.78%
2019/07/16	10	235.00	14	237.93	238.00	-4	1,290	-0.31%
2019/07/15	20	235.63	0	0.00	235.00	20	1,288	1.55%
2019/07/12	3	240.17	2	238.50	239.50	1	1,295	0.08%
2019/07/11	2	238.75	13	241.12	240.50	-11	1,308	-0.84%
2019/07/09	10	231.00	10	234.00	234.00	0	1,325	0.00%
2019/07/08	2	235.00	15	234.33	235.00	-13	1,360	-0.96%
2019/07/05	9	234.72	1	235.00	234.50	8	1,371	0.58%
2019/07/04	12	238.21	18	240.06	238.50	-6	1,383	-0.43%
2019/07/03	35	238.64	21	238.67	238.50	14	1,368	1.02%
2019/07/02	12	229.17	8	230.06	231.00	4	1,329	0.30%
2019/07/01	3	221.67	25	225.34	227.00	-22	1,321	-1.66%
2019/06/28	0	0.00	14	215.07	215.00	-14	1,313	-1.07%
2019/06/27	21	216.02	10	215.50	215.50	11	1,337	0.82%
2019/06/26	0	0.00	22	216.05	217.00	-22	1,349	-1.63%
2019/06/21	27	213.44	11	214.45	214.50	16	1,384	1.16%
2019/06/20	10	212.00	7	213.50	213.50	3	1,399	0.21%
2019/06/19	10	211.00	20	212.48	212.00	-10	1,418	-0.70%
2019/06/18	0	0.00	11	209.00	209.00	-11	1,419	-0.77%
2019/06/17	20	207.68	0	0.00	207.50	20	1,440	1.39%
2019/06/14	8	209.56	3	210.33	210.00	5	1,453	0.34%
2019/06/13	16	208.06	7	208.43	208.50	9	1,468	0.61%
2019/06/12	0	0.00	16	207.91	208.50	-16	1,537	-1.04%
2019/06/11	2	200.00	22	201.05	201.00	-20	1,550	-1.29%
2019/06/10	2	195.00	21	197.29	198.00	-19	1,567	-1.21%
2019/06/06	13	191.54	0	0.00	190.00	13	1,618	0.80%
2019/06/05	12	195.21	0	0.00	194.50	12	1,657	0.72%
2019/06/04	0	0.00	2	195.25	195.00	-2	1,659	-0.12%
2019/06/03	0	0.00	3	196.00	195.00	-3	1,670	-0.18%
2019/05/31	3	195.33	9	195.44	195.50	-6	1,727	-0.35%
2019/05/30	12	193.50	1	197.00	193.50	11	1,744	0.63%
2019/05/29	10	195.00	0	0.00	194.50	10	1,777	0.56%
2019/05/27	0	0.00	1	196.00	195.00	-1	1,795	-0.06%
2019/05/24	2	201.75	4	200.75	198.00	-2	1,808	-0.11%
2019/05/23	1	191.50	0	0.00	194.00	1	1,812	0.06%
2019/05/22	0	0.00	2	194.50	194.50	-2	1,843	-0.11%
2019/05/21	4	194.13	26	194.98	198.00	-22	1,857	-1.18%
2019/05/20	39	194.50	28	193.84	190.50	11	1,858	0.59%
2019/05/17	0	0.00	4	211.63	208.00	-4	1,879	-0.21%
2019/05/16	19	213.47	5	215.48	212.00	14	1,878	0.74%
2019/05/15	3	215.67	1	216.50	216.00	2	1,885	0.11%
2019/05/14	0	0.00	24	214.44	218.00	-24	1,873	-1.28%
2019/05/13	28	211.16	56	214.37	210.00	-28	1,869	-1.50%
2019/05/10	20	211.35	12	209.54	207.50	8	1,843	0.43%
2019/05/09	114	213.25	12	211.08	211.50	102	1,817	5.61%	大買/鉅額交易
2019/05/08	2	210.00	15	209.30	210.50	-13	1,806	-0.72%
2019/05/07	15	210.53	7	209.93	207.00	8	1,817	0.44%
2019/05/06	2	203.75	0	0.00	204.00	2	1,776	0.11%
2019/05/03	5	205.80	2	206.25	206.50	3	1,835	0.16%
2019/05/02	8	202.06	8	201.50	201.50	0	1,854	0.00%
2019/04/30	5	197.80	13	198.62	199.00	-8	1,939	-0.41%
2019/04/29	14	196.43	5	196.80	196.00	9	2,009	0.45%
2019/04/26	4	199.25	2	199.50	199.50	2	2,005	0.10%
2019/04/25	0	0.00	12	200.96	202.00	-12	2,004	-0.60%
2019/04/24	4	199.63	2	200.50	200.50	2	2,018	0.10%
2019/04/23	4	196.88	6	195.75	197.00	-2	2,028	-0.10%
2019/04/22	12	198.50	3	202.33	199.00	9	2,020	0.45%
2019/04/19	12	201.13	12	202.67	202.50	0	2,061	0.00%
2019/04/18	1	207.50	5	204.30	203.50	-4	2,062	-0.19%
2019/04/17	14	206.18	0	0.00	206.00	14	2,069	0.68%
2019/04/16	13	204.54	1	207.50	206.50	12	2,088	0.57%
2019/04/15	15	205.20	6	205.67	207.00	9	2,102	0.43%
2019/04/12	13	208.23	5	207.20	207.50	8	2,133	0.37%
2019/04/11	17	218.71	11	218.82	217.50	6	2,180	0.28%
2019/04/10	10	217.65	5	217.30	217.00	5	2,203	0.23%
2019/04/09	4	215.38	5	216.70	214.50	-1	2,235	-0.04%
2019/04/08	3	214.17	4	215.00	213.50	-1	2,308	-0.04%
2019/04/03	6	215.17	0	0.00	216.00	6	2,315	0.26%
2019/04/02	3	218.17	5	218.00	216.00	-2	2,327	-0.09%
2019/04/01	1	212.00	6	216.17	216.50	-5	2,309	-0.22%
2019/03/29	6	211.83	2	213.00	211.50	4	2,286	0.17%
2019/03/28	3	209.00	3	208.50	208.00	0	2,310	0.00%
2019/03/27	0	0.00	1	208.50	210.50	-1	2,322	-0.04%
2019/03/26	8	210.81	8	205.50	206.50	0	2,335	0.00%
2019/03/25	3	207.50	3	210.83	213.00	0	2,339	0.00%
2019/03/22	2	215.50	7	210.14	210.00	-5	2,338	-0.21%
2019/03/21	0	0.00	11	216.00	216.50	-11	2,354	-0.47%
2019/03/20	7	217.86	12	218.13	215.50	-5	2,379	-0.21%
2019/03/19	0	0.00	7	216.86	218.00	-7	2,393	-0.29%
2019/03/18	12	216.79	33	213.65	216.00	-21	2,413	-0.87%
2019/03/15	27	214.00	18	215.75	214.50	9	2,409	0.37%
2019/03/14	10	211.20	9	209.89	209.00	1	2,375	0.04%
2019/03/13	6	208.92	7	208.21	210.00	-1	2,415	-0.04%
2019/03/12	17	206.12	26	207.27	206.00	-9	2,452	-0.37%
2019/03/11	6	202.33	30	202.70	204.50	-24	2,471	-0.97%
2019/03/08	3	195.70	4	197.13	197.50	-1	2,505	-0.04%
2019/03/07	0	0.00	2	197.75	195.50	-2	2,530	-0.08%
2019/03/06	40	198.94	10	197.05	200.00	30	2,557	1.17%
2019/03/05	12	191.38	7	191.64	191.00	5	2,560	0.20%
2019/03/04	3	193.83	1	195.00	195.00	2	2,630	0.08%
2019/02/27	5	195.50	0	0.00	199.00	5	2,654	0.19%
2019/02/26	4	199.00	0	0.00	197.00	4	2,691	0.15%
2019/02/25	5	195.70	4	195.50	197.00	1	2,734	0.04%
2019/02/22	5	199.50	2	196.50	196.50	3	2,789	0.11%
2019/02/21	9	201.39	14	202.93	203.50	-5	2,826	-0.18%
2019/02/20	4	199.00	5	198.40	198.50	-1	2,880	-0.03%
2019/02/19	9	198.39	10	198.80	199.50	-1	2,939	-0.03%
2019/02/18	18	196.69	26	197.54	198.50	-8	3,001	-0.27%
2019/02/15	1	188.50	2	190.00	190.00	-1	3,020	-0.03%
2019/02/14	7	192.71	7	192.57	190.50	0	3,117	0.00%
2019/02/13	5	188.40	4	188.38	189.00	1	3,182	0.03%
2019/02/12	7	189.79	2	190.25	190.00	5	3,223	0.16%
2019/02/11	8	185.25	9	184.28	187.50	-1	3,323	-0.03%
2019/01/30	7	181.57	4	179.63	179.00	3	3,393	0.09%
2019/01/29	0	0.00	1	180.50	181.00	-1	3,465	-0.03%
2019/01/28	10	186.30	13	187.04	185.50	-3	3,559	-0.08%
2019/01/25	7	184.79	1	185.00	185.00	6	3,716	0.16%
2019/01/24	6	184.08	7	184.50	185.50	-1	3,807	-0.03%
2019/01/23	4	189.38	4	188.50	189.50	0	3,885	0.00%
2019/01/22	18	188.50	4	187.00	187.00	14	3,886	0.36%
2019/01/21	9	196.67	11	199.23	194.50	-2	3,877	-0.05%
2019/01/18	3	212.00	3	212.33	212.50	0	3,950	0.00%
2019/01/17	4	211.00	0	0.00	208.00	4	4,098	0.10%
2019/01/16	7	216.79	3	213.67	212.00	4	4,160	0.10%
2019/01/15	3	210.33	7.1	209.45	212.00	-4.1	4,163	-0.10%
2019/01/14	7	210.86	9	210.89	212.00	-2	4,173	-0.05%
2019/01/11	14.1	208.58	17	209.41	210.50	-2.9	4,186	-0.07%
2019/01/10	2	198.75	1	199.50	202.00	1	4,197	0.02%
2019/01/09	7	198.64	4	198.50	198.50	3	4,282	0.07%
2019/01/08	3	201.00	11	198.86	197.50	-8	4,304	-0.19%
2019/01/07	5	200.30	9	198.11	195.00	-4	4,387	-0.09%
2019/01/04	20	196.33	23	194.24	194.50	-3	4,412	-0.07%
2019/01/03	10	208.00	19	206.00	206.50	-9	4,405	-0.20%
2019/01/02	14	222.29	15	219.70	219.50	-1	4,387	-0.02%
2018/12/28	4	215.00	8	219.19	224.00	-4	4,390	-0.09%
2018/12/27	7	213.50	22	213.68	215.00	-15	4,432	-0.34%
2018/12/26	14	205.64	5	204.70	204.50	9	4,404	0.20%
2018/12/25	5	201.90	4	200.25	204.50	1	4,435	0.02%
2018/12/24	0	0.00	3	205.00	206.00	-3	4,590	-0.07%
2018/12/22	2	203.00	8	202.25	202.00	-6	4,655	-0.13%
2018/12/21	3	196.00	6	199.67	204.50	-3	4,731	-0.06%
2018/12/20	3	199.00	4	199.25	199.00	-1	4,705	-0.02%
2018/12/19	12	202.58	8	201.13	200.00	4	4,697	0.09%
2018/12/18	15	200.67	5	202.30	205.50	10	4,690	0.21%
2018/12/17	6	205.17	7	205.64	203.00	-1	4,680	-0.02%
2018/12/14	4	207.75	11	207.82	206.00	-7	4,692	-0.15%
2018/12/13	15	208.23	29	207.38	205.00	-14	4,676	-0.30%
2018/12/12	5	205.70	10	204.55	203.00	-5	4,666	-0.11%
2018/12/11	14	200.43	8	201.88	201.00	6	4,664	0.13%
2018/12/10	14	193.93	4	193.50	196.50	10	4,648	0.22%
2018/12/07	9	194.67	10	195.20	196.00	-1	4,646	-0.02%
2018/12/06	13	193.35	12	195.33	189.00	1	4,665	0.02%
2018/12/05	25	199.74	14	198.25	198.50	11	4,649	0.24%
2018/12/04	20	206.78	7	207.64	198.50	13	4,648	0.28%
2018/12/03	9	206.06	31	210.15	212.00	-22	4,623	-0.48%
2018/11/30	5	194.80	11	194.59	196.00	-6	4,589	-0.13%
2018/11/29	9	197.06	13	193.69	191.00	-4	4,660	-0.09%
2018/11/28	8	191.44	12	192.17	194.00	-4	4,655	-0.09%
2018/11/27	13	188.85	26	191.04	190.00	-13	4,628	-0.28%
2018/11/26	7	181.79	7	184.00	184.00	0	4,603	0.00%
2018/11/23	5	179.40	6	179.25	176.50	-1	4,581	-0.02%
2018/11/22	5	188.00	13	186.50	181.00	-8	4,594	-0.17%
2018/11/21	25	186.14	27	186.63	185.00	-2	4,595	-0.04%
2018/11/20	23	190.59	9	192.17	189.50	14	4,579	0.31%
2018/11/19	9	189.00	21	190.76	194.50	-12	4,608	-0.26%
2018/11/16	8	184.81	30	185.25	185.00	-22	4,545	-0.48%
2018/11/15	32	184.03	22.1	183.61	182.50	9.9	4,480	0.22%
2018/11/14	21	183.86	7	183.79	183.00	14	4,414	0.32%
2018/11/13	7	170.50	30.1	171.81	185.00	-23.1	4,355	-0.53%
2018/11/12	31	177.98	25	179.34	175.50	6	4,278	0.14%
2018/11/09	10	180.50	27	179.39	181.00	-17	4,250	-0.40%
2018/11/08	20	180.45	30	181.33	181.00	-10	4,230	-0.24%
2018/11/07	17	176.38	15	177.27	177.50	2	4,147	0.05%
2018/11/06	19	168.95	36	173.07	165.00	-17	4,104	-0.41%
2018/11/05	39	176.81	31	177.94	176.00	8	4,018	0.20%
2018/11/02	24	169.71	23	173.48	179.50	1	3,910	0.03%
2018/11/01	15	166.50	6	166.67	163.50	9	3,759	0.24%
2018/10/31	30	162.15	35	161.91	165.00	-5	3,656	-0.14%
2018/10/30	14	156.29	15	155.90	158.00	-1	3,549	-0.03%
2018/10/29	27	155.24	21	156.62	156.00	6	3,566	0.17%
2018/10/26	34	158.03	28	154.94	149.00	6	3,538	0.17%
2018/10/25	34	154.22	36	154.97	157.50	-2	3,416	-0.06%
2018/10/24	15	151.23	16	152.06	148.50	-1	3,266	-0.03%
2018/10/23	4	146.63	23	150.00	144.00	-19	3,204	-0.59%
2018/10/22	18	151.78	15	151.83	151.50	3	3,192	0.09%
2018/10/19	24	151.02	14	150.36	152.00	10	3,164	0.32%
2018/10/18	21	153.74	22	153.55	153.00	-1	3,145	-0.03%
2018/10/17	46	150.08	52	148.54	150.00	-6	3,115	-0.19%
2018/10/16	17	139.56	10	140.45	139.00	7	3,048	0.23%
2018/10/15	22	139.20	22	137.27	140.50	0	3,017	0.00%
2018/10/12	2	130.00	4	129.00	135.50	-2	2,944	-0.07%
2018/10/11	3	124.50	10	124.40	123.50	-7	2,909	-0.24%
2018/10/09	16	140.50	9	139.50	137.00	7	2,877	0.24%
2018/10/08	5	144.10	8.1	144.92	149.00	-3.1	2,813	-0.11%
2018/10/05	17	152.15	6	155.23	149.50	11	2,786	0.39%
2018/10/04	5	166.60	7	167.92	166.00	-2	2,700	-0.08%
2018/10/03	3	165.33	2	164.81	167.00	1	2,672	0.04%
2018/10/02	28	167.02	24	166.31	167.00	4	2,664	0.15%
2018/10/01	13	154.19	16	155.50	159.50	-3	2,498	-0.12%
2018/09/28	16	142.47	12	144.46	145.00	4	2,460	0.16%
2018/09/27	2	152.75	1	153.50	150.50	1	2,419	0.04%
2018/09/26	4	154.50	3	155.33	152.50	1	2,479	0.04%
2018/09/25	2	155.50	3	156.17	155.50	-1	2,492	-0.04%
2018/09/21	4	153.50	2	153.50	155.00	2	2,508	0.08%
2018/09/20	2	152.75	4	151.75	150.50	-2	2,501	-0.08%
2018/09/19	2	153.50	2	153.75	155.50	0	2,484	0.00%
2018/09/18	1	151.50	8	152.94	151.00	-7	2,467	-0.28%
2018/09/17	9	156.78	7	154.93	157.00	2	2,454	0.08%
2018/09/14	4	150.50	4	152.38	153.00	0	2,426	0.00%
2018/09/13	15	147.37	1	147.00	147.00	14	2,428	0.58%
2018/09/12	3	141.67	7	144.86	145.50	-4	2,433	-0.16%
2018/09/11	22	144.48	14	143.29	142.50	8	2,410	0.33%
2018/09/10	21	146.43	23	147.91	141.00	-2	2,362	-0.08%
2018/09/07	8	158.19	8	159.63	156.50	0	2,321	0.00%
2018/09/06	11	167.91	11	165.19	169.50	0	2,284	0.00%
2018/09/05	15	167.13	19	167.68	165.50	-4	2,268	-0.18%
2018/09/04	9	159.83	10	160.25	159.00	-1	2,203	-0.05%
2018/09/03	7	156.14	6.1	157.83	155.00	0.9	2,192	0.04%
2018/08/31	9.1	160.44	11	161.27	159.50	-1.9	2,263	-0.08%
2018/08/30	15	156.27	11	155.32	155.00	4	2,233	0.18%
2018/08/29	13	152.00	12	149.29	154.00	1	2,224	0.05%
2018/08/28	7	150.43	6	150.00	150.50	1	2,210	0.05%
2018/08/27	22	148.23	13	149.73	150.00	9	2,205	0.41%
2018/08/24	31	147.21	10	147.15	144.50	21	2,153	0.98%
2018/08/23	10	160.20	4	160.88	158.00	6	2,074	0.29%
2018/08/22	5	167.29	4	166.88	164.00	1	2,064	0.05%
2018/08/21	7	167.50	1	168.00	166.00	6	2,051	0.29%
2018/08/20	8	166.26	5	166.40	170.00	3	2,038	0.15%
2018/08/17	15	173.10	6	173.75	170.00	9	2,019	0.45%
2018/08/16	15	169.00	11	169.05	169.50	4	1,999	0.20%
2018/08/15	9	182.39	2	182.25	178.00	7	1,946	0.36%
2018/08/14	26	188.44	8	188.38	184.00	18	1,952	0.92%
2018/08/13	7	194.93	20	195.60	191.00	-13	1,914	-0.68%
2018/08/10	0	212.50	2	213.00	211.00	-2	1,859	-0.11%
2018/08/09	3	211.34	4	210.25	213.00	-1	1,868	-0.05%
2018/08/08	9	219.06	15	218.27	215.00	-6	1,868	-0.32%
2018/08/07	2	215.00	2.2	214.43	216.00	-0.2	1,851	-0.01%
2018/08/06	9	216.39	10	216.50	217.50	-1	1,882	-0.05%
2018/08/03	6	210.25	9	210.44	210.00	-3	1,854	-0.16%
2018/08/02	14	202.07	9	203.33	200.00	5	1,817	0.28%
2018/08/01	4	199.38	3	202.33	203.00	1	1,793	0.06%
2018/07/31	0	0.00	3	196.00	195.00	-3	1,814	-0.17%
2018/07/30	5	196.10	0	0.00	194.00	5	1,827	0.27%
2018/07/27	1	194.50	2	198.00	200.50	-1	1,880	-0.05%
2018/07/26	2	195.75	2	195.50	194.00	0	1,912	0.00%
2018/07/25	0	0.00	1	195.50	195.50	-1	1,913	-0.05%
2018/07/24	3	195.00	3	195.17	194.00	0	1,917	0.00%
2018/07/23	7	195.64	2	194.75	198.50	5	1,901	0.26%
2018/07/20	3	203.00	2	202.75	201.50	1	1,883	0.05%
2018/07/19	7	208.86	4	208.38	205.00	3	1,900	0.16%
2018/07/18	1	205.50	2	206.25	205.00	-1	1,899	-0.05%
2018/07/17	1	207.00	1	207.50	205.00	0	1,891	0.00%
2018/07/16	1	214.00	0	0.00	211.50	1	1,895	0.05%
2018/07/13	1	216.00	3	214.83	214.00	-2	1,901	-0.11%
2018/07/12	2	208.75	1	207.50	211.00	1	1,913	0.05%
2018/07/11	1	204.50	0	0.00	209.50	1	1,922	0.05%
2018/07/10	3.1	204.37	7	207.21	206.00	-3.9	1,905	-0.21%
2018/07/09	1	192.50	1	194.00	192.50	0	1,883	0.00%
2018/07/06	4	192.25	1	200.50	191.50	3	1,910	0.16%
2018/07/05	10	196.65	7	195.93	197.50	3	1,926	0.16%
2018/07/04	15	201.67	6	203.67	198.00	9	1,964	0.46%
2018/07/03	10	220.70	7	219.50	219.50	3	1,953	0.15%
2018/07/02	0	0.00	3	219.17	225.00	-3	1,983	-0.15%
2018/06/29	8	215.06	3	215.33	214.50	5	1,990	0.25%
2018/06/28	5	213.10	0	0.00	211.00	5	1,995	0.25%
2018/06/27	1	226.00	11	226.27	220.00	-10	2,045	-0.49%
2018/06/26	14	222.14	0	0.00	224.50	14	2,098	0.67%
2018/06/25	0	0.00	1	223.50	221.50	-1	2,135	-0.05%
2018/06/22	0	0.00	8	223.56	230.00	-8	2,131	-0.38%
2018/06/21	4	225.88	7	223.86	227.00	-3	2,107	-0.14%
2018/06/20	8	222.25	2	218.00	217.00	6	2,097	0.29%
2018/06/19	10	239.20	7	235.86	234.00	3	2,069	0.14%
2018/06/15	1	236.00	5	239.40	238.50	-4	2,066	-0.19%
2018/06/14	1	233.00	1	235.00	232.00	0	2,058	0.00%
2018/06/13	2	238.50	3	240.50	238.00	-1	2,063	-0.05%
2018/06/12	5	236.40	6	240.08	235.50	-1	2,043	-0.05%
2018/06/11	3	237.00	2	234.25	235.00	1	2,014	0.05%
2018/06/08	21	245.37	9	238.39	237.50	12	2,018	0.60%
2018/06/07	0	0.00	5	247.51	250.00	-5	1,941	-0.26%
2018/06/06	1	225.00	2	226.75	227.50	-1	1,916	-0.05%
2018/06/05	6	226.75	5	226.80	221.00	1	1,913	0.05%
2018/06/04	6	216.75	10	221.80	225.00	-4	1,905	-0.21%
2018/05/31	2	215.50	3	215.00	211.00	-1	1,885	-0.05%
2018/05/30	2	210.75	5	207.70	212.00	-3	1,868	-0.16%
2018/05/29	1	207.50	21	208.31	206.50	-20	1,852	-1.08%
2018/05/28	10	213.00	0	0.00	210.00	10	1,857	0.54%
2018/05/25	3	207.67	2	209.00	210.00	1	1,853	0.05%
2018/05/23	1	208.50	2	209.50	209.00	-1	1,852	-0.05%
2018/05/22	4	214.63	3	215.50	208.50	1	1,844	0.05%
2018/05/21	1	205.00	2	206.25	207.50	-1	1,815	-0.06%
2018/05/17	6	211.08	7	210.21	210.50	-1	1,825	-0.05%
2018/05/16	9	206.28	5	202.50	202.50	4	1,809	0.22%
2018/05/15	20	209.68	3	207.67	206.00	17	1,803	0.94%
2018/05/14	13	208.65	10	210.00	209.00	3	1,806	0.17%
2018/05/10	2	223.25	3	222.17	221.50	-1	1,752	-0.06%
2018/05/09	4	217.75	3	217.83	216.50	1	1,735	0.06%
2018/05/08	3	222.51	2	225.50	223.00	1	1,710	0.06%
2018/05/07	0	0.00	1	212.00	212.00	-1	1,675	-0.06%
2018/05/04	22	201.70	25	204.46	208.00	-3	1,669	-0.18%
2018/05/03	13	209.04	13	205.73	206.00	0	1,614	0.00%
2018/05/02	1	222.50	1	220.50	221.50	0	1,583	0.00%
2018/04/30	1	222.50	1	226.00	221.00	0	1,614	0.00%
2018/04/27	11	215.77	9	219.17	222.00	2	1,600	0.12%
2018/04/26	2	219.50	4	218.38	217.00	-2	1,598	-0.13%
2018/04/25	5	223.00	2	222.50	220.50	3	1,601	0.19%
2018/04/24	16	225.66	8	224.19	220.00	8	1,586	0.50%
2018/04/23	8	239.50	9	235.56	236.50	-1	1,567	-0.06%
2018/04/20	1	243.00	0	0.00	246.00	1	1,555	0.06%
2018/04/19	1	252.00	2	255.50	252.00	-1	1,544	-0.06%
2018/04/18	3	253.67	11	254.32	250.00	-8	1,539	-0.52%
2018/04/17	4	243.25	8	242.44	242.50	-4	1,518	-0.26%
2018/04/16	2	252.50	12	253.71	252.50	-10	1,523	-0.66%
2018/04/13	3	249.00	9	253.17	256.00	-6	1,528	-0.39%
2018/04/12	56	245.96	12	249.79	251.50	44	1,527	2.88%
2018/04/11	10	250.10	1	250.00	240.00	9	1,511	0.60%
2018/04/10	16	241.88	20	241.13	242.00	-4	1,506	-0.27%
2018/04/09	20	242.33	19	242.05	242.50	1	1,433	0.07%
2018/04/03	26	223.81	23	220.91	220.50	3	1,370	0.22%
2018/04/02	12	235.75	4	234.25	231.00	8	1,319	0.61%
2018/03/31	1	239.00	4	239.50	240.00	-3	1,288	-0.23%
2018/03/30	9	240.00	4	237.88	235.00	5	1,269	0.39%
2018/03/29	31	248.19	15	245.67	242.00	16	1,224	1.31%
2018/03/28	9	259.72	6	260.58	258.00	3	1,199	0.25%
2018/03/27	1	281.50	0	0.00	276.00	1	1,160	0.09%
2018/03/26	0	0.00	1	277.00	278.50	-1	1,166	-0.09%
2018/03/23	1	267.00	0	0.00	276.00	1	1,174	0.09%
2018/03/22	1	278.50	0	0.00	277.00	1	1,180	0.08%
2018/03/21	1	288.00	1.4	281.69	282.00	-0.4	1,206	-0.04%
2018/03/20	0	0.00	1	289.00	287.00	-1	1,207	-0.08%
2018/03/19	1	282.00	3	291.50	285.00	-2	1,218	-0.16%
2018/03/16	2	283.50	2	284.00	281.00	0	1,223	0.00%
2018/03/15	7	292.14	6	289.08	289.00	1	1,242	0.08%
2018/03/14	0	0.00	4	287.00	294.50	-4	1,255	-0.32%
2018/03/13	5	290.00	13	292.12	290.00	-8	1,241	-0.64%
2018/03/12	7	285.79	1	283.50	285.00	6	1,229	0.49%
2018/03/09	3	282.00	2	279.79	285.00	1	1,277	0.08%
2018/03/08	7	270.64	7	274.64	277.50	0	1,273	0.00%
2018/03/07	1	264.50	2	265.25	265.00	-1	1,259	-0.08%
2018/03/06	1	263.50	3	261.67	262.00	-2	1,272	-0.16%
2018/03/05	3	253.17	0	0.00	251.00	3	1,261	0.24%
2018/03/02	0	0.00	1	260.00	259.00	-1	1,262	-0.08%
2018/02/23	0	0.00	2	264.75	265.00	-2	1,250	-0.16%
2018/02/22	1	254.00	0	0.00	258.00	1	1,245	0.08%
2018/02/21	0	0.00	5	249.70	253.00	-5	1,246	-0.40%
2018/02/12	0	0.00	1	238.00	239.00	-1	1,249	-0.08%
2018/02/09	4	228.38	1	229.00	231.00	3	1,300	0.23%
2018/02/08	2	247.00	0	0.00	247.00	2	1,318	0.15%
2018/02/07	1	249.50	0.2	250.50	251.00	0.8	1,349	0.06%
2018/02/06	4.1	252.80	8	254.63	242.00	-3.9	1,379	-0.28%
2018/02/05	2	263.25	1	264.50	265.00	1	1,422	0.07%
2018/02/02	0	0.00	2	271.00	270.50	-2	1,456	-0.14%
2018/02/01	3	278.33	2	277.50	274.00	1	1,465	0.07%
2018/01/31	2	274.00	5	274.20	277.50	-3	1,473	-0.20%
2018/01/30	3	281.17	1	278.00	278.00	2	1,483	0.13%
2018/01/29	0	0.00	2	279.00	279.00	-2	1,515	-0.13%
2018/01/26	0	0.00	1	277.00	275.00	-1	1,545	-0.06%
2018/01/25	1	276.00	2	273.00	276.00	-1	1,585	-0.06%
2018/01/24	1	262.00	5.1	269.19	275.50	-4.1	1,582	-0.26%
2018/01/23	0	0.00	1	262.00	260.00	-1	1,552	-0.06%
2018/01/19	1.1	261.09	1	265.00	261.00	0.1	1,617	0.01%
2018/01/17	2	270.00	8	268.26	271.00	-6	1,613	-0.37%
2018/01/16	5	265.00	0	0.00	265.00	5	1,630	0.31%
2018/01/12	1	266.00	1	266.50	266.00	0	1,666	0.00%
2018/01/11	0	0.00	1	261.50	263.00	-1	1,707	-0.06%
2018/01/10	7	264.50	3	262.67	262.50	4	1,802	0.22%
2018/01/09	6	275.33	2	275.00	272.50	4	1,824	0.22%
2018/01/08	0	0.00	2	277.75	272.00	-2	1,832	-0.11%
2018/01/05	2	269.75	0	0.00	269.50	2	1,837	0.11%
2018/01/04	3.1	275.63	0	0.00	273.50	3.1	1,871	0.17%
2018/01/03	1	284.00	0	0.00	285.00	1	1,835	0.05%