可成 (2474)-永豐金-竹科券商分點個股進出

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
199.5
漲跌
▲1.0
漲幅
+0.50%
成交量
19,453張
產業
上市其他電子類股
1238人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

可成 (2474)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/11/22	3.1	199.04	0	201.00	198.50	3.1	2,844	0.11%
2024/11/21	4	199.38	5	199.50	200.00	-1	2,615	-0.04%
2024/11/20	1.1	203.59	1	203.50	203.50	0.1	2,411	0.00%
2024/11/19	4.1	202.41	0.1	206.00	205.00	3.9	2,249	0.17%
2024/11/18	2	201.00	0.1	203.50	203.50	1.9	2,074	0.09%
2024/11/15	5	202.60	6	201.50	201.00	-1	1,940	-0.05%
2024/11/13	0	0.00	0.2	219.22	217.50	-0.2	1,838	-0.01%
2024/11/12	0	0.00	5.2	220.07	218.00	-5.2	1,835	-0.28%
2024/11/11	6	217.58	0.2	217.50	220.00	5.8	1,817	0.32%
2024/11/08	3	219.33	0.2	222.00	215.50	2.8	1,832	0.15%
2024/11/07	0.2	221.43	0.2	224.00	220.00	0	1,854	0.00%
2024/11/06	1.4	228.87	0	0.00	225.00	1.4	1,866	0.08%
2024/11/05	0	236.00	0	0.00	236.50	0	1,872	0.00%
2024/11/04	0	232.50	0.2	232.50	234.00	-0.2	1,916	-0.01%
2024/11/01	0	232.00	0	0.00	231.50	0	1,977	0.00%
2024/10/30	0.1	239.47	0	0.00	236.00	0.1	1,985	0.01%
2024/10/29	0	235.00	0	0.00	236.50	0	1,982	0.00%
2024/10/28	0	234.50	1	239.00	236.00	-1	1,977	-0.05%
2024/10/25	0	237.00	0	0.00	237.00	0	2,005	0.00%
2024/10/24	0	237.50	0	0.00	236.50	0	2,014	0.00%
2024/10/23	1	234.51	0	0.00	234.00	1	2,025	0.05%
2024/10/16	0	237.00	0	0.00	237.50	0	2,377	0.00%
2024/10/15	0	0.00	1	241.50	243.00	-1	2,378	-0.04%
2024/10/14	0	0.00	0.2	237.00	239.50	-0.2	2,378	-0.01%
2024/10/11	0.1	236.50	0	0.00	237.50	0.1	2,386	0.00%
2024/10/09	0	0.00	0.2	236.50	238.00	-0.2	2,398	-0.01%
2024/10/08	0	0.00	0.2	232.00	238.00	-0.2	2,409	-0.01%
2024/10/07	1	233.05	1	236.50	236.50	0	2,507	0.00%
2024/10/04	0.1	238.00	0	0.00	233.50	0.1	2,514	0.00%
2024/10/01	0	0.00	0	236.00	239.50	0	2,501	0.00%
2024/09/30	0	235.50	0	0.00	236.50	0	2,538	0.00%
2024/09/27	0	236.00	0	0.00	235.00	0	2,648	0.00%
2024/09/26	0	0.00	1	238.50	237.50	-1	2,745	-0.04%
2024/09/25	0	236.00	0	0.00	236.00	0	2,750	0.00%
2024/09/24	0	234.50	0	0.00	234.50	0	2,747	0.00%
2024/09/23	0	234.50	3	234.00	234.50	-3	2,742	-0.11%
2024/09/20	0	235.00	0	0.00	235.50	0	2,729	0.00%
2024/09/19	0	0.00	0	238.00	235.50	0	2,694	0.00%
2024/09/16	0	235.50	0	0.00	236.00	0	2,677	0.00%
2024/09/13	0	0.00	2	236.50	237.50	-2	2,688	-0.07%
2024/09/12	0	0.00	0	239.00	238.00	0	2,702	0.00%
2024/09/11	0	0.00	1	235.50	236.00	-1	2,701	-0.04%
2024/09/09	1	241.50	0	0.00	241.00	1	2,704	0.04%
2024/09/06	0	0.00	2.1	238.80	240.50	-2.1	2,683	-0.08%
2024/09/05	2	235.50	3	236.17	236.50	-1	2,691	-0.04%
2024/09/04	0	226.50	1	229.50	225.50	-1	2,683	-0.04%
2024/09/03	0	0.00	5	234.50	235.00	-5	2,646	-0.19%
2024/09/02	0	0.00	1	235.00	236.00	-1	2,656	-0.04%
2024/08/30	1	235.50	0	0.00	236.00	1	2,676	0.04%
2024/08/29	1	235.50	0	0.00	237.00	1	2,680	0.04%
2024/08/27	0	0.00	0.1	236.00	237.50	-0.1	2,807	0.00%
2024/08/26	1	235.50	0	0.00	235.50	1	2,831	0.04%
2024/08/22	0	232.00	0	0.00	233.00	0	2,859	0.00%
2024/08/21	0	229.50	0.3	229.50	230.50	-0.3	2,881	-0.01%
2024/08/20	0	0.00	1	233.00	233.00	-1	2,891	-0.03%
2024/08/19	0.7	233.28	0	0.00	234.00	0.7	2,949	0.02%
2024/08/13	0.3	227.00	0	0.00	229.00	0.3	3,246	0.01%
2024/08/12	1.3	223.15	7	222.57	224.00	-5.7	3,270	-0.17%
2024/08/09	3.3	225.93	1	227.45	227.50	2.3	3,280	0.07%
2024/08/08	0	220.50	0	220.00	219.00	0	3,280	0.00%
2024/08/07	1	219.49	0	0.00	222.00	1	3,327	0.03%
2024/08/06	1	216.48	13	210.50	217.00	-12	3,343	-0.36%
2024/08/05	1	209.50	1	214.50	212.50	0	3,315	0.00%
2024/08/02	0.1	218.00	0	0.00	219.00	0.1	3,270	0.00%
2024/08/01	0	0.00	1	217.50	218.50	-1	3,255	-0.03%
2024/07/31	0.1	214.00	0	0.00	213.00	0.1	3,262	0.00%
2024/07/30	0	0.00	0.1	210.14	214.00	-0.1	3,284	0.00%
2024/07/29	0	0.00	0	211.50	211.00	0	3,287	0.00%
2024/07/26	5	206.50	0.1	211.00	209.00	4.9	3,302	0.15%
2024/07/23	5	209.80	2	209.50	209.50	3	3,305	0.09%
2024/07/22	7	204.07	0	0.00	207.00	7	3,297	0.21%
2024/07/19	4	202.72	0.2	201.87	202.00	3.8	3,227	0.12%
2024/07/18	0	220.00	6.1	219.50	220.00	-6	3,061	-0.20%
2024/07/17	0.3	222.25	0	220.50	218.00	0.3	3,057	0.01%
2024/07/16	0	0.00	0.2	223.75	225.50	-0.2	3,054	-0.01%
2024/07/15	0	222.00	0	0.00	222.00	0	3,083	0.00%
2024/07/12	0	222.75	0.3	222.41	224.50	-0.3	3,095	-0.01%
2024/07/11	0	220.58	0	0.00	221.50	0	3,097	0.00%
2024/07/10	1.1	217.05	10	217.50	219.00	-8.9	3,129	-0.29%
2024/07/09	0.6	219.50	0	0.00	214.50	0.6	3,148	0.02%
2024/07/05	0	229.50	0	0.00	230.00	0	3,042	0.00%
2024/07/04	0	227.00	0	225.00	227.00	0	3,045	0.00%
2024/07/03	1.2	233.33	0.2	229.00	233.50	1	3,010	0.03%
2024/07/02	0.2	227.50	1	239.00	240.00	-0.8	2,910	-0.03%
2024/07/01	0	228.50	0	0.00	227.50	0	2,814	0.00%
2024/06/28	0	0.00	0.1	229.00	232.00	-0.1	2,782	0.00%
2024/06/27	0.2	224.53	0.1	226.50	228.00	0.1	2,780	0.00%
2024/06/26	0	226.09	0.3	225.67	227.00	-0.3	2,864	-0.01%
2024/06/25	0.3	227.46	0.1	227.50	227.50	0.2	2,899	0.01%
2024/06/24	0.1	228.80	0.1	227.56	231.00	0	2,921	0.00%
2024/06/21	0	230.84	0	0.00	230.50	0	2,936	0.00%
2024/06/20	0.1	230.44	0	0.00	232.50	0.1	2,943	0.00%
2024/06/19	9	230.50	9.1	230.49	230.50	0	3,001	0.00%
2024/06/18	8	229.50	8.1	229.49	229.50	-0.1	3,035	0.00%
2024/06/17	0.2	227.44	0	0.00	228.00	0.2	3,093	0.01%
2024/06/14	0	0.00	0.1	229.00	230.50	-0.1	3,141	0.00%
2024/06/13	0.1	226.00	0	0.00	228.00	0.1	3,149	0.00%
2024/06/12	0	224.17	0	0.00	226.00	0	3,216	0.00%
2024/06/11	0.1	226.26	0	0.00	226.50	0.1	3,199	0.00%
2024/06/07	0	223.61	0	0.00	222.50	0	3,211	0.00%
2024/06/06	0	223.89	0	0.00	225.00	0	3,247	0.00%
2024/06/05	0.2	225.01	0	0.00	222.00	0.2	3,239	0.01%
2024/06/04	0	225.50	0	0.00	225.50	0	3,252	0.00%
2024/06/03	0	224.50	0	0.00	224.50	0	3,244	0.00%
2024/05/31	0	226.00	0	0.00	224.50	0	3,228	0.00%
2024/05/30	0	226.00	5	226.50	226.00	-5	3,132	-0.16%
2024/05/27	0	226.00	0.1	226.50	226.00	-0.1	3,107	0.00%
2024/05/24	0	0.00	2	226.25	225.50	-2	3,096	-0.06%
2024/05/23	6.1	226.76	1	227.00	228.00	5.1	3,077	0.16%
2024/05/22	0	0.00	1	228.00	230.50	-1	3,039	-0.03%
2024/05/21	0	222.50	0	0.00	222.00	0	2,965	0.00%
2024/05/20	4	215.13	0	0.00	218.50	4	2,912	0.14%
2024/05/17	0	222.00	0.1	222.50	220.00	-0.1	2,817	0.00%
2024/05/16	0.1	233.00	0	0.00	232.50	0.1	2,714	0.00%
2024/05/15	2	232.75	5	232.30	233.50	-3	2,677	-0.11%
2024/05/14	0	231.00	0	0.00	230.00	0	2,660	0.00%
2024/05/13	0	229.50	13	231.38	229.50	-13	2,620	-0.50%
2024/05/10	1	221.00	16.1	220.60	222.00	-15.1	2,542	-0.59%
2024/05/09	0	0.00	10	220.25	218.50	-10	2,500	-0.40%
2024/05/07	0	0.00	3.2	221.09	224.00	-3.2	2,472	-0.13%
2024/05/06	0	0.00	4	221.00	220.50	-4	2,452	-0.16%
2024/05/03	0	0.00	10.1	222.97	220.50	-10.1	2,437	-0.41%
2024/05/02	0	0.00	0.2	219.00	219.00	-0.2	2,410	-0.01%
2024/04/29	1	216.00	0	0.00	216.00	1	2,374	0.04%
2024/04/26	1	215.50	0	0.00	213.50	1	2,352	0.04%
2024/04/25	0	0.00	1	214.50	216.00	-1	2,326	-0.04%
2024/04/24	0	213.00	0	0.00	214.00	0	2,334	0.00%
2024/04/23	0	214.00	0.2	214.03	214.50	-0.2	2,358	-0.01%
2024/04/19	5.1	208.99	3	207.67	207.00	2.1	2,304	0.09%
2024/04/18	2	209.00	0	0.00	208.00	2	2,265	0.09%
2024/04/17	0	207.00	0	0.00	205.50	0	2,247	0.00%
2024/04/16	6	206.34	3	206.50	205.00	3	2,233	0.14%
2024/04/15	0	208.00	0	0.00	207.00	0	2,201	0.00%
2024/04/12	0	208.50	0	0.00	207.50	0	2,198	0.00%
2024/04/11	6	207.00	1	208.50	208.00	5	2,210	0.23%
2024/04/10	5	209.00	0	0.00	209.50	5	2,203	0.23%
2024/04/09	5	210.00	1	210.00	210.00	4	2,209	0.18%
2024/04/08	3	210.17	0	0.00	211.00	3	2,208	0.14%
2024/04/03	4	210.75	0	0.00	211.50	4	2,191	0.18%
2024/04/02	1	214.00	0	0.00	213.00	1	2,178	0.05%
2024/04/01	5	211.90	0	213.00	212.00	5	2,183	0.23%
2024/03/29	1.3	218.62	2.1	218.44	219.00	-0.9	2,157	-0.04%
2024/03/28	2	215.75	4	217.88	217.50	-2	2,062	-0.10%
2024/03/27	0.1	212.50	20	210.75	213.50	-19.9	2,060	-0.96%
2024/03/26	4.1	207.75	0	0.00	210.00	4.1	2,129	0.19%
2024/03/25	10	209.55	2	211.25	211.50	8	2,193	0.36%
2024/03/22	4.1	211.10	2	211.75	214.00	2.1	2,235	0.09%
2024/03/21	0	0.00	2	224.00	224.00	-2	2,246	-0.09%
2024/03/20	0.2	217.71	0	0.00	216.50	0.2	2,246	0.01%
2024/03/15	2.1	215.00	8.2	213.25	215.00	-6.1	2,136	-0.29%
2024/03/13	2	209.00	0	0.00	208.50	2	2,052	0.10%
2024/03/12	0	0.00	2	199.50	206.00	-2	2,062	-0.10%
2024/03/06	0	0.00	2	199.50	200.00	-2	2,095	-0.10%
2024/03/05	0	0.00	1	199.00	199.00	-1	2,235	-0.04%
2024/03/04	0	0.00	1	197.50	198.50	-1	2,275	-0.04%
2024/02/26	0	0.00	1	196.00	195.50	-1	2,518	-0.04%
2024/02/23	0	0.00	3	200.00	196.50	-3	2,548	-0.12%
2024/02/20	1	200.00	0	0.00	200.00	1	2,626	0.04%
2024/02/19	0	0.00	0	198.50	199.50	0	2,641	0.00%
2024/02/16	0	0.00	0.1	196.00	196.00	-0.1	2,668	0.00%
2024/02/15	0	0.00	0.1	195.00	196.00	-0.1	2,680	0.00%
2024/02/05	0.1	194.00	0	0.00	193.50	0.1	2,684	0.00%
2024/02/02	0	0.00	0.1	195.50	195.50	-0.1	2,723	0.00%
2024/01/31	0	194.00	0	0.00	194.50	0	2,729	0.00%
2024/01/30	0	195.00	0	0.00	195.00	0	2,722	0.00%
2024/01/29	0	196.50	2	197.00	196.50	-2	2,719	-0.07%
2024/01/26	0	194.50	0	0.00	195.50	0	2,718	0.00%
2024/01/25	8	196.00	0	0.00	196.00	8	2,716	0.30%
2024/01/24	0	195.50	0	0.00	195.50	0	2,722	0.00%
2024/01/23	1	194.98	1	195.00	193.50	0	2,724	0.00%
2024/01/22	0	199.00	0.1	199.00	199.00	-0.1	2,709	0.00%
2024/01/19	0	0.00	1	199.00	199.50	-1	2,714	-0.04%
2024/01/17	0.1	199.00	0	197.00	196.50	0	2,702	0.00%
2024/01/16	0	0.00	2	200.25	200.50	-2	2,660	-0.08%
2024/01/15	0	199.00	1	200.00	200.00	-1	2,646	-0.04%
2024/01/09	0	0.00	12	198.71	197.50	-12	2,702	-0.44%
2024/01/08	0	198.00	10	199.00	199.00	-10	2,727	-0.37%
2024/01/05	0.1	195.00	0	0.00	197.00	0.1	2,727	0.00%
2024/01/03	1	193.00	1	193.00	193.50	0	2,751	0.00%
2024/01/02	0	0.00	0.1	195.00	196.00	-0.1	2,739	0.00%
2023/12/29	14	194.21	2	194.00	194.00	12	2,730	0.44%
2023/12/28	4	194.75	1	195.00	195.50	3	2,741	0.11%
2023/12/27	2	194.00	2	194.50	194.00	0	2,734	0.00%
2023/12/26	3	193.50	0	0.00	194.50	3	2,719	0.11%
2023/12/25	0	192.00	2	191.50	193.00	-2	2,732	-0.07%
2023/12/22	0.1	191.00	4	190.38	191.00	-3.9	2,728	-0.14%
2023/12/20	0	0.00	2	191.74	191.00	-2	2,582	-0.08%
2023/12/19	0.3	188.27	0	0.00	190.00	0.3	2,510	0.01%
2023/12/18	5	187.69	4	190.50	189.50	1	2,459	0.04%
2023/12/15	2	185.49	0	0.00	185.00	2	2,399	0.08%
2023/12/14	0.1	187.65	1	187.04	187.00	-1	2,357	-0.04%
2023/12/13	1	185.53	0	0.00	187.00	1	2,359	0.04%
2023/12/11	0	185.50	0	0.00	185.00	0	2,425	0.00%
2023/12/08	0	186.50	0	186.00	184.50	0	2,445	0.00%
2023/12/07	2.1	184.03	0	0.00	183.50	2.1	2,462	0.08%
2023/12/06	0	194.00	0	0.00	192.50	0	2,446	0.00%
2023/12/05	1	192.54	2	194.50	193.50	-1	2,440	-0.04%
2023/12/04	1	195.99	0	0.00	195.00	1	2,454	0.04%
2023/12/01	0	0.00	1	195.00	195.50	-1	2,469	-0.04%
2023/11/30	4	198.88	0	0.00	194.50	4	2,436	0.16%
2023/11/29	0	0.00	0.1	197.00	196.50	-0.1	2,296	0.00%
2023/11/27	3	197.17	1	199.00	196.00	2	2,280	0.09%
2023/11/24	0	0.00	5	199.50	197.50	-5	2,253	-0.22%
2023/11/21	0	0.00	1	196.50	196.00	-1	2,123	-0.05%
2023/11/20	1	194.00	1.4	193.01	194.00	-0.4	2,080	-0.02%
2023/11/17	0	0.00	4.2	191.29	191.50	-4.2	2,043	-0.21%
2023/11/16	0	0.00	1	188.50	189.50	-1	2,045	-0.05%
2023/11/15	0	0.00	1.1	187.00	186.50	-1.1	2,035	-0.05%
2023/11/14	1	185.50	0	0.00	185.00	1	2,027	0.05%
2023/11/13	0.1	187.08	0	0.00	187.50	0.1	2,036	0.01%
2023/11/10	6	188.00	0	0.00	187.50	6	2,037	0.29%
2023/11/08	0	0.00	2	182.50	182.00	-2	2,020	-0.10%
2023/11/03	2	183.50	0	0.00	183.50	2	2,091	0.10%
2023/11/02	0	0.00	5	183.50	183.50	-5	2,109	-0.24%
2023/11/01	1	181.00	0	0.00	181.00	1	2,108	0.05%
2023/10/31	1	181.50	0	0.00	181.50	1	2,112	0.05%
2023/10/27	2.1	181.01	3.6	182.98	182.50	-1.5	2,118	-0.07%
2023/10/26	0	0.00	0	181.00	181.50	0	2,129	0.00%
2023/10/19	0.2	184.00	0.1	185.00	185.00	0.1	2,172	0.00%
2023/10/18	0	0.00	2	184.25	184.50	-2	2,215	-0.09%
2023/10/16	3	182.17	0	0.00	181.00	3	2,243	0.13%
2023/10/13	0	0.00	2	185.75	185.50	-2	2,259	-0.09%
2023/10/12	0.2	183.00	0	0.00	184.50	0.2	2,241	0.01%
2023/10/11	0	0.00	11	182.86	182.00	-11	2,223	-0.49%
2023/09/20	0	0.00	0	183.00	181.50	0	2,313	0.00%
2023/09/15	1	182.00	0	0.00	182.00	1	2,366	0.04%
2023/09/14	0	0.00	3	183.00	182.50	-3	2,321	-0.13%
2023/09/08	3	180.17	0	0.00	179.50	3	2,355	0.13%
2023/09/07	4	181.74	0	0.00	180.50	4	2,359	0.17%
2023/09/06	0	0.00	3.8	179.20	182.50	-3.8	2,310	-0.16%
2023/09/05	3	180.33	0.4	180.86	180.00	2.7	2,274	0.12%
2023/09/04	0	0.00	2.1	179.74	180.50	-2.1	2,269	-0.09%
2023/09/01	0	180.00	2.2	179.93	180.00	-2.2	2,262	-0.10%
2023/08/31	0.3	179.18	18.4	178.84	180.50	-18.1	2,244	-0.81%
2023/08/30	1	177.50	6.4	176.24	177.00	-5.4	2,125	-0.25%
2023/08/29	5	170.90	0.1	170.50	171.00	4.9	2,087	0.24%
2023/08/28	0	0.00	2.1	170.07	171.00	-2.1	2,076	-0.10%
2023/08/25	1.2	167.25	1	167.50	167.50	0.2	2,113	0.01%
2023/08/24	0	168.19	0	0.00	168.00	0	2,108	0.00%
2023/08/23	0.1	167.83	1	167.00	169.00	-0.9	2,117	-0.04%
2023/08/22	1	166.53	0	0.00	167.50	1	2,117	0.05%
2023/08/21	1	168.04	0	0.00	169.00	1	2,096	0.05%
2023/08/18	1.1	167.08	0	0.00	166.50	1.1	2,109	0.05%
2023/08/17	7.8	167.04	0	0.00	167.50	7.8	2,095	0.37%
2023/08/16	0.1	170.46	0	0.00	170.00	0.1	2,082	0.01%
2023/08/15	1	172.01	0	0.00	171.50	1	2,074	0.05%
2023/08/14	1	171.50	0	0.00	172.50	1	2,073	0.05%
2023/08/11	4.2	172.59	0	0.00	172.50	4.2	2,075	0.20%
2023/08/09	0.1	176.00	0	0.00	177.00	0.1	2,039	0.00%
2023/08/07	0	0.00	0.2	175.50	176.50	-0.2	2,006	-0.01%
2023/08/04	1.1	173.55	0	0.00	174.00	1.1	2,013	0.06%
2023/08/02	1	173.00	0	0.00	174.00	1	2,005	0.05%
2023/08/01	1	175.49	1	175.00	175.00	0	1,995	0.00%
2023/07/31	1.2	174.15	0	0.00	173.50	1.2	1,991	0.06%
2023/07/28	2	175.01	1	175.00	175.00	1	1,978	0.05%
2023/07/27	1	177.50	0	0.00	178.00	1	1,971	0.05%
2023/07/25	0	0.00	0	177.00	176.00	0	1,956	0.00%
2023/07/24	0	174.00	0	0.00	176.00	0	1,953	0.00%
2023/07/21	1.1	174.19	0	0.00	174.50	1.1	1,905	0.06%
2023/07/20	1	177.00	0	0.00	177.50	1	1,857	0.05%
2023/07/19	3	178.67	0	0.00	177.50	3	1,813	0.17%
2023/07/18	1	176.00	15.3	179.61	181.00	-14.3	1,760	-0.81%
2023/07/17	0	174.50	0	0.00	174.00	0	1,711	0.00%
2023/07/13	1	176.50	0.1	176.00	175.50	0.9	1,731	0.05%
2023/07/12	0	0.00	0.1	174.50	174.00	-0.1	1,698	-0.01%
2023/07/11	1	172.50	0	0.00	173.00	1	1,698	0.06%
2023/07/10	2.2	171.12	0	0.00	171.50	2.2	1,698	0.13%
2023/07/07	1.1	171.22	0	0.00	172.50	1.1	1,712	0.07%
2023/07/06	2	174.01	0	0.00	173.00	2	1,706	0.12%
2023/07/05	0	177.25	0	0.00	176.50	0	1,670	0.00%
2023/07/04	1.3	175.72	0	0.00	176.00	1.3	1,663	0.08%
2023/07/03	1.1	174.11	0	0.00	174.00	1.1	1,652	0.06%
2023/06/30	16.4	178.25	0	0.00	175.50	16.4	1,657	0.99%
2023/06/29	5.2	179.88	0	0.00	179.50	5.2	1,641	0.32%
2023/06/28	0	0.00	10	190.50	190.00	-10	1,581	-0.63%
2023/06/27	0	0.00	10	190.75	189.50	-10	1,538	-0.65%
2023/06/26	0	0.00	6.1	191.48	189.50	-6.1	1,513	-0.40%
2023/06/21	0	0.00	3.1	191.46	190.00	-3.1	1,482	-0.21%
2023/06/20	0	0.00	0.1	190.00	190.50	-0.1	1,446	-0.01%
2023/06/16	4.1	188.04	0	0.00	186.50	4.1	1,443	0.28%
2023/06/15	1	190.00	0.1	192.00	192.00	0.9	1,366	0.06%
2023/06/14	4.1	191.52	0	194.00	190.00	4.1	1,441	0.28%
2023/06/13	10.1	192.02	0.9	194.00	194.00	9.2	1,482	0.62%
2023/06/12	3	191.50	0	0.00	191.50	3	1,510	0.20%
2023/06/09	3	191.00	0	191.50	190.50	3	1,543	0.19%
2023/06/05	0	0.00	0	189.50	188.50	0	1,649	0.00%
2023/06/02	0	0.00	1	189.50	189.50	-1	1,672	-0.06%
2023/05/31	1	186.00	0	0.00	185.50	1	1,695	0.06%
2023/05/30	0.1	189.50	0	190.00	188.50	0.1	1,684	0.00%
2023/05/26	0	0.00	0.1	186.00	185.00	-0.1	1,834	-0.01%
2023/05/19	0	0.00	1.3	189.38	189.50	-1.3	1,805	-0.07%
2023/05/17	0	0.00	1	187.00	186.50	-1	1,822	-0.05%
2023/05/11	0	0.00	0.1	185.00	185.50	-0.1	1,864	-0.01%
2023/05/10	0	185.00	0.1	185.00	185.50	-0.1	1,910	0.00%
2023/05/09	0	0.00	0.1	183.51	185.00	-0.1	1,926	-0.01%
2023/05/08	0	0.00	1	184.00	184.50	-1	1,955	-0.05%
2023/05/02	0.1	182.00	0	0.00	182.50	0.1	2,117	0.00%
2023/04/25	1.1	179.99	0.1	181.37	179.00	1	2,183	0.05%
2023/04/24	0	180.75	0	0.00	181.00	0	2,184	0.00%
2023/04/20	0	182.00	0	0.00	181.50	0	2,220	0.00%
2023/04/18	0.1	182.55	0	0.00	183.00	0.1	2,215	0.00%
2023/04/17	0.1	184.50	0	0.00	184.50	0.1	2,201	0.00%
2023/04/14	0.2	184.55	0	0.00	184.50	0.2	2,217	0.01%
2023/03/30	0	0.00	3	190.17	189.50	-3	2,315	-0.13%
2023/03/27	0	189.50	1	189.50	190.00	-1	2,654	-0.04%
2023/03/24	0	0.00	10.3	189.02	189.50	-10.3	2,789	-0.37%
2023/03/22	3	189.00	0	0.00	189.00	3	2,863	0.10%
2023/03/21	0	0.00	0	188.00	188.00	0	2,887	0.00%
2023/03/17	0	0.00	0	187.50	187.50	0	2,901	0.00%
2023/03/16	0	184.20	0	0.00	185.50	0	2,854	0.00%
2023/03/15	0	186.50	0	0.00	186.00	0	2,877	0.00%
2023/03/13	0	186.50	0	0.00	186.00	0	2,935	0.00%
2023/03/10	0	184.50	2.3	184.07	184.50	-2.3	2,998	-0.08%
2023/03/09	0	186.00	0.4	186.50	185.50	-0.4	3,107	-0.01%
2023/03/08	0	187.00	1	186.00	187.50	-1	3,262	-0.03%
2023/03/07	0	186.50	0	0.00	187.00	0	3,333	0.00%
2023/03/06	0	186.50	0	0.00	187.50	0	3,383	0.00%
2023/03/03	1	188.00	0	0.00	188.00	1	3,436	0.03%
2023/03/01	0	186.00	7	186.21	186.00	-7	3,490	-0.20%
2023/02/24	3.1	185.65	6	185.50	184.50	-3	3,493	-0.08%
2023/02/22	1	189.50	0	0.00	189.00	1	3,443	0.03%
2023/02/20	0	189.00	0	0.00	190.00	0	3,515	0.00%
2023/02/17	2	190.00	0	188.00	189.00	2	3,579	0.05%
2023/02/16	0	0.00	0	188.50	189.00	0	3,650	0.00%
2023/02/15	0	0.00	3	188.00	188.00	-3	3,700	-0.08%
2023/02/14	0	0.00	12	188.00	188.50	-12	3,762	-0.32%
2023/02/13	1	187.50	0	0.00	187.50	1	3,809	0.03%
2023/02/10	0	0.00	4.1	188.35	188.00	-4.1	3,830	-0.11%
2023/02/07	0	0.00	3	187.00	186.50	-3	3,789	-0.08%
2023/02/06	0	185.50	1.1	187.41	186.50	-1.1	3,779	-0.03%
2023/02/03	0	0.00	0.1	185.00	185.50	-0.1	3,767	0.00%
2023/02/02	0	0.00	1	185.00	185.00	-1	3,759	-0.03%
2023/02/01	0	0.00	5.1	184.85	185.50	-5.1	3,735	-0.14%
2023/01/31	0	0.00	4	177.50	178.00	-4	3,678	-0.11%
2023/01/30	0	177.07	1	178.50	178.00	-1	3,694	-0.03%
2023/01/17	0	175.50	0	0.00	175.00	0	3,687	0.00%
2023/01/16	0	176.00	6	176.33	175.50	-6	3,744	-0.16%
2023/01/13	0	175.50	0.1	175.50	176.00	-0.1	3,760	0.00%
2023/01/12	0.1	174.11	0	0.00	173.50	0.1	3,794	0.00%
2023/01/11	0	176.00	0	0.00	176.00	0	3,826	0.00%
2023/01/10	0	176.00	0.1	175.00	177.50	-0.1	3,835	0.00%
2023/01/09	0	175.00	1.1	174.00	175.50	-1.1	3,831	-0.03%
2023/01/05	0	0.00	0.1	172.50	171.50	-0.1	3,895	0.00%
2023/01/04	4	172.00	0	0.00	171.50	4	3,913	0.10%
2023/01/03	0.1	170.50	0	0.00	170.50	0.1	3,934	0.00%
2022/12/30	0	169.00	0	0.00	169.00	0	3,931	0.00%
2022/12/29	0	0.00	2	169.00	169.00	-2	3,959	-0.05%
2022/12/23	0	170.50	0	0.00	169.00	0	4,024	0.00%
2022/12/21	3.1	165.85	0	0.00	167.00	3.1	3,936	0.08%
2022/12/20	0	0.00	1	167.50	168.50	-1	3,839	-0.03%
2022/12/19	1.1	168.59	0.4	170.19	169.00	0.7	3,767	0.02%
2022/12/16	0.1	172.50	0	0.00	172.00	0.1	3,645	0.00%
2022/12/15	1	173.50	0	0.00	174.00	1	3,555	0.03%
2022/12/13	1	174.99	0	0.00	173.00	1	3,528	0.03%
2022/12/12	9	173.44	1	174.00	174.50	8	3,487	0.23%
2022/12/09	0	174.00	0	0.00	173.50	0	3,517	0.00%
2022/12/08	1	175.00	0	0.00	174.00	1	3,509	0.03%
2022/12/06	2	175.75	0	0.00	175.00	2	3,411	0.06%
2022/12/05	0	176.50	0	0.00	176.00	0	3,351	0.00%
2022/12/02	0.1	176.67	0	0.00	176.50	0.1	3,300	0.00%
2022/12/01	4	180.38	0	0.00	177.00	4	3,222	0.12%
2022/11/30	0	0.00	3	184.67	183.00	-3	3,134	-0.10%
2022/11/29	0.1	178.50	0.5	179.20	181.00	-0.5	3,057	-0.01%
2022/11/25	1	176.52	0	0.00	180.00	1	3,059	0.03%
2022/11/24	0.1	178.33	0.1	178.00	180.50	0	3,127	0.00%
2022/11/23	1	180.00	0	0.00	180.00	1	3,153	0.03%
2022/11/22	0	0.00	0.6	178.17	179.50	-0.6	3,159	-0.02%
2022/11/18	0	0.00	2	184.00	184.00	-2	3,098	-0.06%
2022/11/17	0	0.00	2	187.00	187.50	-2	3,099	-0.06%
2022/11/16	1	185.00	0.2	185.52	186.00	0.8	3,106	0.03%
2022/11/15	0	0.00	2	186.50	187.50	-2	3,069	-0.07%
2022/11/14	0.1	183.50	2.1	184.19	184.50	-2	3,031	-0.07%
2022/11/11	2	181.25	1	179.00	180.00	1	2,974	0.03%
2022/11/10	0	0.00	3.1	179.65	180.00	-3.1	2,956	-0.10%
2022/11/09	0	0.00	1.2	175.46	176.50	-1.2	2,927	-0.04%
2022/11/08	0	0.00	1	174.50	174.50	-1	2,891	-0.03%
2022/11/07	0.1	172.50	0	0.00	173.50	0.1	2,893	0.00%
2022/11/04	1	170.50	0	0.00	171.00	1	2,902	0.03%
2022/11/03	0	0.00	1	172.50	172.50	-1	2,946	-0.03%
2022/11/01	0	0.00	5	171.00	171.00	-5	2,992	-0.17%
2022/10/31	0	0.00	0	168.50	169.50	0	2,978	0.00%
2022/10/28	0	0.00	0.1	166.89	167.00	-0.1	2,960	0.00%
2022/10/27	0	165.50	3	166.00	167.50	-3	2,949	-0.10%
2022/10/26	0	162.00	0	0.00	164.50	0	2,938	0.00%
2022/10/25	0.2	162.68	0	0.00	162.50	0.2	2,907	0.01%
2022/10/24	3.1	164.52	1	164.50	164.50	2.1	2,886	0.07%
2022/10/21	5	168.50	0	0.00	169.00	5	2,835	0.18%
2022/10/20	7	169.36	5.3	170.90	172.00	1.7	2,857	0.06%
2022/10/19	0	0.00	1	172.00	170.50	-1	2,819	-0.04%
2022/10/18	0.1	170.00	0	0.00	171.00	0.1	2,778	0.00%
2022/10/17	6	167.83	5	170.00	170.50	1	2,786	0.04%
2022/10/14	0	0.00	6	171.17	172.00	-6	2,793	-0.21%
2022/10/13	0	0.00	1	169.50	168.50	-1	2,804	-0.04%
2022/10/12	5	169.00	3	169.00	168.00	2	2,807	0.07%
2022/10/11	6	169.50	6	171.83	169.50	0	2,813	0.00%
2022/10/07	1.1	173.50	0.1	174.00	172.50	1	2,799	0.03%
2022/10/06	0	0.00	8	172.19	174.00	-8	2,834	-0.28%
2022/10/05	2	170.75	0	0.00	170.00	2	2,843	0.07%
2022/10/03	5	169.50	0	0.00	169.00	5	2,816	0.18%
2022/09/30	1	173.00	1	170.50	172.50	0	2,805	0.00%
2022/09/29	0	0.00	1	171.50	171.00	-1	2,792	-0.04%
2022/09/28	6	170.50	8	169.75	170.00	-2	2,788	-0.07%
2022/09/27	0	169.00	0.1	171.00	171.00	-0.1	2,798	0.00%
2022/09/26	0	169.00	9	170.56	170.00	-9	2,790	-0.32%
2022/09/23	0	171.00	0	0.00	171.50	0	2,776	0.00%
2022/09/22	1	168.50	0	0.00	171.00	1	2,779	0.04%
2022/09/21	1	171.50	4	171.50	172.00	-3	2,742	-0.11%
2022/09/20	0	0.00	5.1	174.99	176.00	-5.1	2,704	-0.19%
2022/09/19	0.1	173.06	0	0.00	173.50	0.1	2,720	0.00%
2022/09/15	0	173.50	1	174.50	173.00	-1	2,711	-0.04%
2022/09/14	0.1	170.00	0	0.00	171.00	0.1	2,709	0.00%
2022/09/12	0	170.00	1	171.00	171.50	-1	2,741	-0.04%
2022/09/08	0	167.00	2	167.50	169.00	-2	2,759	-0.07%
2022/09/07	0	0.00	7	167.50	166.00	-7	2,761	-0.25%
2022/09/06	14.2	164.36	127.1	164.32	164.50	-112.9	2,749	-4.11%	大賣/鉅額交易
2022/09/05	11.2	170.86	0	0.00	169.50	11.2	2,714	0.41%
2022/09/02	2	181.50	1	182.50	181.00	1	2,647	0.04%
2022/09/01	0	0.00	1	184.00	183.50	-1	2,602	-0.04%
2022/08/31	1.2	180.07	3	182.67	185.50	-1.9	2,556	-0.07%
2022/08/30	2	183.75	14.2	183.65	183.00	-12.2	2,481	-0.49%
2022/08/29	1	179.00	16	179.19	181.00	-15	2,450	-0.61%
2022/08/26	72	182.01	15.4	182.39	183.00	56.6	2,481	2.28%
2022/08/25	3	181.50	1	180.00	180.50	2	2,548	0.08%
2022/08/24	2	181.25	5	181.00	180.50	-3	2,645	-0.11%
2022/08/23	0	0.00	9	179.22	178.50	-9	2,767	-0.33%
2022/08/22	0	0.00	1	179.00	178.00	-1	2,860	-0.03%
2022/08/19	3	179.00	16	178.50	178.00	-13	2,917	-0.45%
2022/08/18	0	0.00	11	176.64	178.00	-11	2,968	-0.37%
2022/08/17	0.1	177.00	3	176.50	176.50	-3	3,071	-0.10%
2022/08/16	0	176.50	9.1	176.74	177.50	-9.1	3,111	-0.29%
2022/08/15	2.1	173.54	3	174.83	175.00	-1	3,122	-0.03%
2022/08/12	0.1	175.00	11	174.91	176.00	-11	3,157	-0.35%
2022/08/11	10	176.40	1	176.00	176.00	9	3,165	0.28%
2022/08/10	59.2	178.97	0	0.00	175.50	59.2	3,162	1.87%
2022/08/09	4	174.88	9.1	178.08	179.50	-5.1	3,129	-0.16%
2022/08/08	0	0.00	1	169.50	171.00	-1	3,089	-0.03%
2022/08/05	0	0.00	4	170.50	170.50	-4	3,103	-0.13%
2022/08/02	1	168.00	5	167.50	168.00	-4	3,235	-0.12%
2022/08/01	0	0.00	3	169.50	170.50	-3	3,239	-0.09%
2022/07/29	3	169.67	5	170.50	170.50	-2	3,258	-0.06%
2022/07/28	3	170.83	0	0.00	170.50	3	3,273	0.09%
2022/07/27	4	170.63	4	172.50	172.00	0	3,269	0.00%
2022/07/26	0.1	165.50	0	0.00	166.00	0.1	3,234	0.00%
2022/07/25	0	0.00	1	167.50	168.00	-1	3,226	-0.03%
2022/07/22	4.1	167.50	0	0.00	168.00	4.1	3,242	0.12%
2022/07/19	0	0.00	0.2	168.50	167.00	-0.2	3,184	-0.01%
2022/07/15	0	0.00	0.1	168.50	168.00	-0.1	3,149	0.00%
2022/07/14	4.1	167.99	6	167.92	168.50	-1.9	3,143	-0.06%
2022/07/13	0	0.00	5	165.00	163.50	-5	3,127	-0.16%
2022/07/07	1	155.50	0	0.00	159.00	1	3,110	0.03%
2022/07/06	1.1	157.99	0	0.00	157.50	1.1	3,120	0.04%
2022/07/05	2.1	158.76	0	0.00	160.00	2.1	3,173	0.07%
2022/06/30	0	165.00	0	0.00	165.50	0	3,208	0.00%
2022/06/29	0	0.00	2	166.00	167.50	-2	3,202	-0.06%
2022/06/28	0	0.00	0.1	168.00	168.00	-0.1	3,202	0.00%
2022/06/27	0	0.00	0.2	168.50	169.00	-0.2	3,232	0.00%
2022/06/23	1	166.48	1	166.00	165.50	0	3,188	0.00%
2022/06/22	0.1	163.00	1	163.00	163.50	-0.9	3,152	-0.03%
2022/06/21	0	164.50	0	0.00	164.50	0	3,149	0.00%
2022/06/20	0	162.50	0	0.00	162.50	0	3,118	0.00%
2022/06/17	0.1	164.09	0	0.00	165.00	0.1	3,111	0.00%
2022/06/16	1	166.46	0	0.00	164.50	1	3,101	0.03%
2022/06/15	1	167.50	0	0.00	166.50	1	3,150	0.03%
2022/06/14	0	167.50	0	0.00	168.00	0	3,174	0.00%
2022/06/13	1	166.54	0	0.00	167.00	1	3,176	0.03%
2022/06/10	0	168.00	6.1	169.57	168.00	-6	3,151	-0.19%
2022/06/09	2	173.72	1	173.00	173.00	1	3,123	0.03%
2022/06/08	2	175.25	2	173.00	173.00	0	3,117	0.00%
2022/06/07	0.1	173.00	0	0.00	173.50	0.1	3,066	0.00%
2022/06/06	1	174.00	4.1	172.63	173.50	-3.1	3,026	-0.10%
2022/06/01	2.2	167.69	7.7	170.49	170.50	-5.5	2,930	-0.19%
2022/05/31	1	164.00	1.1	167.90	164.00	-0.1	2,820	0.00%
2022/05/30	0	0.00	4	167.00	166.00	-4	2,686	-0.15%
2022/05/27	0	0.00	4	165.50	165.00	-4	2,613	-0.15%
2022/05/26	1	164.50	2	163.75	163.50	-1	2,579	-0.04%
2022/05/25	0	0.00	0.1	164.50	161.50	-0.1	2,684	0.00%
2022/05/24	1	162.50	11.1	162.18	162.50	-10.1	2,612	-0.39%
2022/05/23	0	0.00	10	161.35	160.50	-10	2,535	-0.39%
2022/05/20	1	160.00	0	0.00	159.50	1	2,517	0.04%
2022/05/19	1	159.00	8.1	158.37	159.00	-7.1	2,463	-0.29%
2022/05/18	1	156.50	0	0.00	157.00	1	2,434	0.04%
2022/05/17	1.2	157.24	1	157.00	155.50	0.2	2,419	0.01%
2022/05/16	2	154.00	6.7	154.93	156.00	-4.7	2,413	-0.19%
2022/05/13	1	150.50	0	0.00	150.50	1	2,374	0.04%
2022/05/12	1	148.00	0	0.00	148.50	1	2,377	0.04%
2022/05/11	2	148.75	0	0.00	148.50	2	2,362	0.09%
2022/05/10	0	0.00	29.2	152.36	155.50	-29.2	2,294	-1.27%
2022/05/09	1	151.00	0	0.00	150.00	1	2,240	0.04%
2022/05/06	2	150.99	0	0.00	151.00	2	2,248	0.09%
2022/05/05	1	150.50	7	150.79	151.00	-6	2,255	-0.27%
2022/05/04	0	0.00	1	148.00	148.00	-1	2,238	-0.04%
2022/05/03	1	146.00	0.1	145.50	146.50	0.9	2,257	0.04%
2022/04/28	0.1	142.78	0	0.00	143.50	0.1	2,304	0.00%
2022/04/27	0	143.33	8	142.81	142.00	-8	2,306	-0.35%
2022/04/26	1	145.00	0	0.00	144.50	1	2,311	0.04%
2022/04/25	1	145.00	0	0.00	145.50	1	2,331	0.04%
2022/04/19	0	0.00	1	147.50	146.50	-1	2,335	-0.04%
2022/04/18	0	145.00	0	0.00	145.00	0	2,351	0.00%
2022/04/15	0	146.00	0	0.00	146.50	0	2,369	0.00%
2022/04/12	0	143.83	0	0.00	143.50	0	2,480	0.00%
2022/04/11	3	145.82	0	0.00	144.50	3	2,475	0.12%
2022/04/08	1	148.50	0	0.00	148.50	1	2,421	0.04%
2022/04/07	1	146.00	0	0.00	146.00	1	2,408	0.04%
2022/04/06	0	145.50	0	0.00	146.00	0	2,360	0.00%
2022/03/30	1.1	144.97	0	0.00	144.50	1.1	2,369	0.05%
2022/03/29	1	145.50	0	0.00	145.50	1	2,341	0.04%
2022/03/28	1	146.49	0	0.00	146.00	1	2,349	0.04%
2022/03/24	2	147.75	0	0.00	148.00	2	2,442	0.08%
2022/03/22	4	147.50	0	0.00	147.50	4	2,484	0.16%
2022/03/21	0.3	147.98	0	0.00	147.50	0.3	2,496	0.01%
2022/03/18	3	146.50	0	0.00	151.00	3	2,492	0.12%
2022/03/17	3.3	146.50	0	0.00	147.00	3.3	2,440	0.14%
2022/03/16	1	144.50	1	144.50	144.00	0	2,416	0.00%
2022/03/15	1.1	143.00	6	143.00	143.50	-4.9	2,440	-0.20%
2022/03/14	0	0.00	0.1	145.00	144.50	-0.1	2,438	0.00%
2022/03/11	0	146.00	1	146.50	146.00	-1	2,441	-0.04%
2022/03/10	0	0.00	1	146.00	146.00	-1	2,442	-0.04%
2022/03/09	0.2	145.00	1	144.50	144.00	-0.9	2,458	-0.03%
2022/03/08	1	141.50	2	141.50	142.00	-1	2,471	-0.04%
2022/03/07	4.2	143.12	5	143.00	142.50	-0.8	2,504	-0.03%
2022/03/04	1	147.00	1	147.00	147.00	0	2,571	0.00%
2022/03/03	3	149.17	2	149.00	149.00	1	2,648	0.04%
2022/03/02	0	150.50	1.1	149.78	150.00	-1.1	2,697	-0.04%
2022/03/01	0	0.00	6	146.00	146.00	-6	2,672	-0.22%
2022/02/25	40.3	145.44	7	144.64	143.00	33.3	2,647	1.26%
2022/02/24	9	149.56	5	149.00	149.00	4	2,525	0.16%
2022/02/23	6.2	150.69	0	0.00	151.00	6.2	2,503	0.25%
2022/02/22	5.4	151.84	1	151.50	152.00	4.4	2,498	0.18%
2022/02/21	5	153.80	0	0.00	153.50	5	2,475	0.20%
2022/02/18	2	154.25	0	0.00	154.00	2	2,508	0.08%
2022/02/17	0	154.00	0	0.00	154.00	0	2,534	0.00%
2022/02/15	3.1	152.36	0.1	153.50	152.00	3	2,546	0.12%
2022/02/14	1	153.50	0	0.00	153.50	1	2,533	0.04%
2022/02/11	1	157.00	1	156.00	156.00	0	2,547	0.00%
2022/02/08	1	156.50	2	156.75	156.50	-1	2,599	-0.04%
2022/02/07	1	154.00	3	155.33	155.50	-2	2,567	-0.08%
2022/01/26	0	0.00	1	155.00	154.50	-1	2,542	-0.04%
2022/01/25	5	155.60	0	0.00	155.50	5	2,534	0.20%
2022/01/24	0	0.00	0	157.50	157.50	0	2,510	0.00%
2022/01/21	2	158.50	0.2	159.50	158.50	1.8	2,552	0.07%
2022/01/20	3	162.00	1	162.50	161.50	2	2,539	0.08%
2022/01/19	0	0.00	4	162.00	161.50	-4	2,535	-0.16%
2022/01/18	0	161.50	24	161.13	161.00	-24	2,511	-0.96%
2022/01/17	1	158.50	10	157.51	159.50	-9	2,495	-0.36%
2022/01/14	3	158.33	7	158.50	158.00	-4	2,494	-0.16%
2022/01/13	5.1	159.52	0	0.00	160.50	5.1	2,508	0.20%
2022/01/11	5	157.50	2	158.50	158.00	3	2,532	0.12%
2022/01/10	5	159.50	4.2	160.47	160.50	0.8	2,507	0.03%
2022/01/06	1.1	161.52	0	0.00	162.50	1.1	2,527	0.04%
2022/01/05	6.1	162.67	90.4	162.14	161.00	-84.3	2,521	-3.34%
2022/01/04	0	0.00	3	158.33	158.50	-3	2,447	-0.12%
2022/01/03	1.1	156.59	9.1	157.39	157.50	-8	2,452	-0.33%
2021/12/30	1	157.00	0	0.00	156.50	1	2,464	0.04%
2021/12/29	61	156.51	0	0.00	157.00	61	2,497	2.44%
2021/12/28	1	155.50	2	158.00	157.50	-1	2,506	-0.04%
2021/12/27	5.1	155.80	0	0.00	155.50	5.1	2,480	0.21%
2021/12/23	2	155.75	0	0.00	155.00	2	2,524	0.08%
2021/12/22	3	156.50	0	0.00	156.00	3	2,536	0.12%
2021/12/21	12.1	156.87	13	157.00	157.00	-0.9	2,550	-0.04%
2021/12/20	7.2	154.10	0	0.00	153.00	7.2	2,519	0.29%
2021/12/17	20	155.00	0	0.00	154.00	20	2,507	0.80%
2021/12/16	2	154.25	0	0.00	154.00	2	2,541	0.08%
2021/12/15	0	0.00	2	154.50	153.50	-2	2,549	-0.08%
2021/12/14	0	0.00	7.3	154.83	155.00	-7.3	2,657	-0.27%
2021/12/13	0	0.00	4	155.50	155.00	-4	2,651	-0.15%
2021/12/10	0.4	157.00	1	156.00	156.00	-0.6	2,674	-0.02%
2021/12/09	14	156.68	2.1	156.97	157.00	12	2,675	0.45%
2021/12/08	1	153.00	0	0.00	152.50	1	2,661	0.04%
2021/12/06	4	150.00	0	0.00	152.00	4	2,681	0.15%
2021/12/03	0	149.75	0	0.00	149.50	0	2,719	0.00%
2021/12/02	1.2	149.10	2	149.50	149.00	-0.8	2,732	-0.03%
2021/12/01	4	151.00	1	152.50	151.50	3	2,709	0.11%
2021/11/29	3.3	148.80	0.2	149.00	149.00	3.2	2,584	0.12%
2021/11/26	9	152.56	0	0.00	151.50	9	2,529	0.36%
2021/11/25	2	155.50	0	0.00	155.00	2	2,590	0.08%
2021/11/24	8	155.63	1.3	155.62	155.50	6.7	2,675	0.25%
2021/11/23	12.2	156.93	0.2	158.00	156.00	12	2,717	0.44%
2021/11/22	0	161.50	0.2	161.00	160.00	-0.2	2,722	-0.01%
2021/11/19	2	161.00	0	0.00	161.00	2	2,729	0.07%
2021/11/18	0	0.00	0	162.50	162.50	0	2,751	0.00%
2021/11/16	1	165.00	2	165.00	164.00	-1	2,759	-0.04%
2021/11/15	0	0.00	1	164.00	164.00	-1	2,739	-0.04%
2021/11/11	2	162.50	0	0.00	162.50	2	2,770	0.07%
2021/11/10	2.4	163.40	0	0.00	163.00	2.4	2,782	0.09%
2021/11/09	0	0.00	2	163.50	165.00	-2	2,770	-0.07%
2021/11/05	1	161.00	0	0.00	162.00	1	2,797	0.04%
2021/11/03	2	162.50	0	0.00	163.00	2	2,957	0.07%
2021/10/29	1	161.50	0.5	162.00	161.00	0.5	2,978	0.02%
2021/10/28	11	163.50	0.5	164.50	163.50	10.5	2,919	0.36%
2021/10/26	2	165.00	2	166.00	166.00	0	2,924	0.00%
2021/10/25	0	0.00	2	165.00	164.50	-2	2,935	-0.07%
2021/10/20	1	163.00	2	163.50	163.00	-1	2,939	-0.03%
2021/10/18	1	162.50	0	0.00	161.00	1	2,926	0.03%
2021/10/15	2	161.50	0	0.00	160.50	2	2,960	0.07%
2021/10/14	0	0.00	1	161.50	161.50	-1	2,950	-0.03%
2021/10/13	3	162.66	1	161.50	161.00	2	2,979	0.07%
2021/10/12	1	163.00	0	0.00	162.50	1	3,067	0.03%
2021/10/08	2	164.00	0	0.00	164.00	2	3,078	0.06%
2021/10/07	6.2	162.44	0	0.00	163.00	6.2	3,081	0.20%
2021/10/06	0.1	163.48	0	0.00	160.50	0.1	3,084	0.00%
2021/10/05	0.3	163.50	0	0.00	164.00	0.3	3,076	0.01%
2021/10/04	0	0.00	1.3	164.23	163.50	-1.3	3,082	-0.04%
2021/10/01	0	166.50	1	166.00	163.00	-1	3,081	-0.03%
2021/09/30	0.1	167.50	1	168.00	167.50	-0.9	3,066	-0.03%
2021/09/29	1.1	166.05	2	167.75	166.00	-1	3,035	-0.03%
2021/09/28	0.1	168.00	4	169.50	169.00	-3.9	3,024	-0.13%
2021/09/27	0	0.00	6.1	169.17	169.50	-6.1	3,022	-0.20%
2021/09/24	0.1	169.00	0	0.00	168.00	0.1	3,010	0.00%
2021/09/23	0.1	168.00	2.1	168.50	170.00	-2	2,998	-0.07%
2021/09/22	1.1	165.35	0	0.00	163.00	1.1	2,958	0.04%
2021/09/17	30.2	164.41	15.1	165.90	166.00	15.1	2,938	0.52%
2021/09/16	1	155.00	2	155.00	156.00	-1	2,830	-0.04%
2021/09/15	0.2	156.50	0	0.00	155.00	0.2	2,846	0.01%
2021/09/14	1	159.00	2	158.50	158.50	-1	2,835	-0.04%
2021/09/13	1	159.00	0	0.00	159.00	1	2,826	0.04%
2021/09/10	2	159.00	1	160.00	160.50	1	2,814	0.04%
2021/09/09	0.1	156.00	0	0.00	156.00	0.1	2,909	0.00%
2021/09/08	6.1	154.67	0	0.00	154.50	6.1	2,906	0.21%
2021/09/07	0.2	160.05	12	160.96	159.00	-11.8	2,893	-0.41%
2021/09/06	0.2	163.75	0	0.00	162.00	0.2	2,867	0.01%
2021/09/03	1	164.00	0	0.00	164.00	1	2,891	0.03%
2021/09/02	2	165.00	0	0.00	164.50	2	2,902	0.07%
2021/09/01	1	168.00	3	167.33	166.50	-2	2,899	-0.07%
2021/08/31	3.1	167.16	0	0.00	167.00	3.1	2,875	0.11%
2021/08/30	2	178.25	5.2	179.21	179.00	-3.2	2,765	-0.11%
2021/08/27	0	0.00	1	177.50	177.50	-1	2,672	-0.04%
2021/08/26	0	176.50	0	0.00	176.00	0	2,611	0.00%
2021/08/25	0	0.00	0	177.00	177.50	0	2,562	0.00%
2021/08/24	0	0.00	1	176.50	176.50	-1	2,549	-0.04%
2021/08/20	0	175.00	0	0.00	173.50	0	2,536	0.00%
2021/08/19	1.1	176.05	0	0.00	175.50	1.1	2,611	0.04%
2021/08/18	1	176.51	0	0.00	178.00	1	2,606	0.04%
2021/08/17	0	0.00	1	178.50	179.50	-1	2,603	-0.04%
2021/08/16	3.2	177.83	2.3	179.28	178.00	0.8	2,589	0.03%
2021/08/13	0.2	180.25	26	180.00	179.50	-25.8	2,666	-0.97%
2021/08/12	0.3	180.50	2	181.50	181.50	-1.7	2,688	-0.06%
2021/08/11	0.4	177.48	0	0.00	177.50	0.4	2,692	0.02%
2021/08/10	6.2	175.08	0	0.00	173.50	6.2	2,720	0.23%
2021/08/09	7.1	180.49	2	180.50	179.00	5.1	2,714	0.19%
2021/08/06	1	186.00	0	0.00	186.00	1	2,674	0.04%
2021/08/05	0	0.00	1	188.00	187.50	-1	2,766	-0.04%
2021/08/04	0	0.00	2	188.00	188.00	-2	2,880	-0.07%
2021/08/02	0	186.50	0	0.00	188.00	0	2,940	0.00%
2021/07/30	0.1	186.14	0	0.00	185.00	0.1	2,968	0.00%
2021/07/29	1.1	186.57	0	0.00	186.50	1.1	3,018	0.04%
2021/07/28	0	187.00	1.2	189.40	188.00	-1.2	3,042	-0.04%
2021/07/22	0	0.00	6	188.50	189.00	-6	3,204	-0.19%
2021/07/21	1	188.50	6.1	187.19	186.00	-5.1	3,234	-0.16%
2021/07/20	22	189.23	14.3	190.34	190.00	7.7	3,227	0.24%
2021/07/19	0.1	189.34	1	190.00	190.00	-0.9	3,246	-0.03%
2021/07/16	17.1	188.77	13	188.96	189.00	4.1	3,298	0.12%
2021/07/15	0	0.00	1	184.00	184.00	-1	3,326	-0.03%
2021/07/14	0	0.00	0.3	182.00	181.50	-0.3	3,319	-0.01%
2021/07/13	0	0.00	2	182.00	182.00	-2	3,316	-0.06%
2021/07/12	1	180.00	5	181.50	180.00	-4	3,371	-0.12%
2021/07/09	1	181.00	0	0.00	181.50	1	3,363	0.03%
2021/07/08	1	183.00	0	0.00	183.00	1	3,379	0.03%
2021/07/07	0	0.00	0	183.50	183.50	0	3,406	0.00%
2021/07/06	6	183.00	0	0.00	183.00	6	3,449	0.17%
2021/07/05	2.3	182.50	0	0.00	182.50	2.3	3,468	0.07%
2021/07/02	1	182.00	0	0.00	181.00	1	3,479	0.03%
2021/07/01	2	181.00	4	181.50	181.00	-2	3,490	-0.06%
2021/06/29	1.1	181.52	0	0.00	181.00	1.1	3,523	0.03%
2021/06/25	1	182.50	11	182.55	183.00	-10	3,600	-0.28%
2021/06/24	2.1	183.01	0	0.00	181.50	2.1	3,658	0.06%
2021/06/23	11	181.91	0	0.00	182.50	11	3,651	0.30%
2021/06/22	2	178.25	0	0.00	178.50	2	3,677	0.05%
2021/06/21	0	0.00	1	178.50	178.00	-1	3,685	-0.03%
2021/06/18	1	180.00	0	0.00	178.50	1	3,687	0.03%
2021/06/17	0	0.00	1.1	181.50	182.00	-1.1	3,598	-0.03%
2021/06/16	0	0.00	1	181.50	181.50	-1	3,611	-0.03%
2021/06/15	0.1	180.00	2	179.75	179.00	-1.9	3,594	-0.05%
2021/06/11	0	0.00	2	179.25	179.50	-2	3,606	-0.06%
2021/06/09	3	178.50	0.1	180.00	178.00	2.9	3,606	0.08%
2021/06/08	0	0.00	0	180.50	179.00	0	3,653	0.00%
2021/06/07	1.1	180.18	1	179.00	180.50	0.1	3,739	0.00%
2021/06/03	0	0.00	1	183.00	183.00	-1	3,732	-0.03%
2021/06/02	0	0.00	1	182.00	183.00	-1	3,743	-0.03%
2021/06/01	4	185.00	1	185.00	185.00	3	3,759	0.08%
2021/05/31	7	183.79	0	0.00	184.00	7	3,770	0.19%
2021/05/28	1	183.50	7.1	184.50	183.00	-6.1	3,802	-0.16%
2021/05/27	2	181.25	0	0.00	180.00	2	3,798	0.05%
2021/05/25	3	181.50	0	0.00	182.00	3	3,778	0.08%
2021/05/24	1	181.00	1	181.00	182.00	0	3,762	0.00%
2021/05/21	14	184.57	60	182.73	181.50	-46	3,799	-1.21%
2021/05/20	1	176.50	0	0.00	177.50	1	3,739	0.03%
2021/05/19	57.1	177.25	0	0.00	178.00	57.1	3,749	1.52%
2021/05/18	2	176.00	0	0.00	176.50	2	3,731	0.05%
2021/05/17	7.2	171.83	3	170.67	171.50	4.2	3,715	0.11%
2021/05/14	2	179.00	0	0.00	178.00	2	3,675	0.05%
2021/05/13	3.1	175.39	4	175.50	175.00	-0.9	3,684	-0.02%
2021/05/12	18.2	178.53	8	180.56	177.50	10.2	3,635	0.28%
2021/05/11	5	186.30	0	0.00	186.00	5	3,526	0.14%
2021/05/07	1	190.00	4	188.00	190.50	-3	3,565	-0.08%
2021/05/06	8.1	189.19	1	188.00	188.00	7.1	3,590	0.20%
2021/05/05	8	192.44	4	192.75	191.50	4	3,592	0.11%
2021/05/04	26.1	187.74	2	190.00	189.00	24.1	3,651	0.66%
2021/05/03	12	193.42	1	195.50	191.50	11	3,608	0.30%
2021/04/29	3	197.83	1	197.50	197.50	2	3,567	0.06%
2021/04/28	7.1	197.64	1.1	198.07	197.50	6	3,552	0.17%
2021/04/26	3	201.67	0	0.00	200.50	3	3,602	0.08%
2021/04/23	2	200.75	4.1	201.25	201.50	-2.1	3,604	-0.06%
2021/04/22	1.1	205.23	6	204.25	201.00	-4.9	3,635	-0.13%
2021/04/21	5.1	207.84	0	0.00	207.00	5.1	3,718	0.14%
2021/04/20	0	0.00	3	207.17	207.50	-3	3,624	-0.08%
2021/04/19	0	0.00	1	207.50	207.50	-1	3,652	-0.03%
2021/04/16	0	0.00	6	205.92	207.50	-6	3,674	-0.16%
2021/04/15	3	198.00	2	198.00	200.00	1	3,659	0.03%
2021/04/14	7.1	197.82	0	0.00	198.00	7.1	3,686	0.19%
2021/04/13	4	200.38	3.1	201.99	200.00	1	3,779	0.03%
2021/04/12	5.1	200.79	5.5	201.36	200.50	-0.4	3,814	-0.01%
2021/04/09	2	206.50	0	0.00	206.00	2	3,852	0.05%
2021/04/08	0.1	207.00	0	0.00	209.00	0.1	3,845	0.00%
2021/04/07	1	205.00	4.2	205.50	206.00	-3.2	3,848	-0.08%
2021/04/06	1	208.00	2	208.25	207.50	-1	3,878	-0.03%
2021/04/01	1	211.50	4	212.50	211.00	-3	3,855	-0.08%
2021/03/31	2	210.25	0	210.50	211.50	2	3,828	0.05%
2021/03/30	0	0.00	10	210.90	212.00	-10	3,799	-0.26%
2021/03/25	0	0.00	3.2	204.04	203.50	-3.2	3,696	-0.09%
2021/03/23	1	206.50	13	206.00	206.00	-12	3,667	-0.33%
2021/03/22	0	0.00	1	205.50	205.00	-1	3,675	-0.03%
2021/03/19	2	201.00	0	0.00	204.00	2	3,723	0.05%
2021/03/18	0	0.00	0.2	203.00	203.00	-0.2	3,703	-0.01%
2021/03/17	0.1	202.50	0	0.00	201.00	0.1	3,771	0.00%
2021/03/16	2	203.50	3.2	204.06	203.00	-1.2	3,822	-0.03%
2021/03/15	1	203.00	0	0.00	203.50	1	3,981	0.03%
2021/03/12	0	0.00	1	200.00	201.50	-1	3,967	-0.03%
2021/03/11	11.5	195.80	2	199.00	197.00	9.5	3,961	0.24%
2021/03/10	1	192.50	0	0.00	193.00	1	3,914	0.03%
2021/03/08	0	0.00	1	192.50	192.00	-1	3,989	-0.03%
2021/03/05	1	193.00	0	0.00	193.50	1	4,025	0.02%
2021/03/04	3.1	196.98	2	195.25	194.50	1.1	4,156	0.03%
2021/03/03	0	0.00	11	196.27	197.50	-11	4,157	-0.26%
2021/03/02	0	0.00	5	193.60	193.00	-5	4,126	-0.12%
2021/02/26	7	192.50	0	0.00	192.00	7	4,143	0.17%
2021/02/25	0.1	197.00	3	197.33	197.50	-2.9	4,078	-0.07%
2021/02/24	4	196.00	1	194.50	195.00	3	4,090	0.07%
2021/02/23	0.1	198.00	6	195.50	196.50	-5.9	4,103	-0.14%
2021/02/22	2	195.50	0	0.00	194.00	2	4,076	0.05%
2021/02/19	2.1	191.76	1	191.00	193.00	1.1	4,115	0.03%
2021/02/18	0	0.00	1.1	194.05	194.00	-1.1	4,096	-0.03%
2021/02/17	5	192.60	0	0.00	193.50	5	4,131	0.12%
2021/02/05	2	190.75	2	190.00	191.50	0	4,109	0.00%
2021/02/04	8	192.44	5	191.50	191.50	3	4,155	0.07%
2021/02/03	5.1	195.62	1	195.50	195.00	4.1	4,173	0.10%
2021/02/01	2	196.72	6	195.67	194.50	-4	4,170	-0.10%
2021/01/29	2	202.75	0	0.00	198.00	2	4,163	0.05%
2021/01/27	0	0.00	4	204.88	205.00	-4	4,082	-0.10%
2021/01/26	7	201.07	0	0.00	199.00	7	4,103	0.17%
2021/01/25	0	0.00	1	205.50	205.00	-1	4,047	-0.02%
2021/01/22	0	0.00	6	202.75	204.00	-6	4,061	-0.15%
2021/01/21	6	201.75	10.2	202.36	202.00	-4.2	4,123	-0.10%
2021/01/20	2.1	201.76	0	0.00	200.00	2.1	4,183	0.05%
2021/01/19	2	209.00	3	208.50	208.00	-1	4,082	-0.02%
2021/01/18	3	208.33	8	207.38	208.00	-5	4,147	-0.12%
2021/01/15	9.1	212.48	7	213.71	210.50	2.1	4,335	0.05%
2021/01/14	4	215.75	8	216.75	215.50	-4	4,296	-0.09%
2021/01/13	0	0.00	1	208.00	208.00	-1	4,158	-0.02%
2021/01/12	2	206.50	1	206.50	206.00	1	4,145	0.02%
2021/01/11	1.2	207.67	0	0.00	208.00	1.2	4,129	0.03%
2021/01/08	3	209.33	2	210.00	210.50	1	4,222	0.02%
2021/01/07	1	209.50	3	210.00	210.00	-2	4,180	-0.05%
2021/01/06	14	209.04	18	208.97	208.00	-4	4,149	-0.10%
2021/01/05	2.1	205.01	1	206.50	203.50	1.1	4,051	0.03%
2021/01/04	0	0.00	3	209.50	207.50	-3	4,013	-0.07%
2020/12/31	2	205.00	0.2	206.00	206.00	1.8	3,966	0.05%
2020/12/30	0.1	205.50	1	205.00	206.00	-0.9	3,996	-0.02%
2020/12/29	4	204.75	3	204.50	204.50	1	4,050	0.02%
2020/12/25	11	202.55	0	0.00	202.50	11	4,287	0.26%
2020/12/24	2	201.00	8	202.13	201.50	-6	4,330	-0.14%
2020/12/23	4	199.13	1	199.50	199.50	3	4,351	0.07%
2020/12/22	2	202.00	2	201.00	198.00	0	4,386	0.00%
2020/12/21	1	201.50	1	201.00	200.50	0	4,421	0.00%
2020/12/18	2	202.25	2	203.25	203.50	0	4,479	0.00%
2020/12/17	2	201.25	0	0.00	202.00	2	4,550	0.04%
2020/12/16	0	0.00	4	201.13	202.00	-4	4,641	-0.09%
2020/12/15	1	198.50	1	199.50	197.50	0	4,664	0.00%
2020/12/14	2	201.50	0.3	203.00	201.50	1.7	4,623	0.04%
2020/12/11	15	199.17	10	200.00	201.50	5	4,656	0.11%
2020/12/10	3.1	203.84	1	203.00	202.50	2.1	4,595	0.04%
2020/12/09	6.1	206.44	7	205.08	207.50	-0.9	4,560	-0.02%
2020/12/08	0	197.00	4	196.25	196.50	-4	4,417	-0.09%
2020/12/07	2	196.00	2	195.25	196.00	0	4,480	0.00%
2020/12/04	5.3	196.73	3	196.67	197.50	2.3	4,467	0.05%
2020/12/03	0.1	193.50	7	194.00	195.50	-6.9	4,459	-0.15%
2020/12/02	0.1	194.00	6	194.33	194.00	-5.9	4,461	-0.13%
2020/12/01	2	190.50	0	0.00	191.50	2	4,483	0.04%
2020/11/30	10.1	192.49	2	190.50	188.00	8.1	4,576	0.18%
2020/11/27	9.1	194.00	0	0.00	194.50	9.1	4,532	0.20%
2020/11/26	1	194.50	0	0.00	194.50	1	4,583	0.02%
2020/11/24	0	0.00	1	192.50	191.50	-1	4,732	-0.02%
2020/11/23	1.1	193.00	0	0.00	192.00	1.1	4,897	0.02%
2020/11/20	0	0.00	4	192.63	193.00	-4	4,947	-0.08%
2020/11/19	1	191.00	0	0.00	192.00	1	5,000	0.02%
2020/11/18	1	193.00	4	192.50	191.50	-3	5,126	-0.06%
2020/11/17	5	188.50	0	0.00	188.00	5	5,380	0.09%
2020/11/16	0	0.00	3	191.33	189.00	-3	5,641	-0.05%
2020/11/13	0	0.00	5	190.50	191.00	-5	6,038	-0.08%
2020/11/12	1	191.50	2.1	190.98	190.50	-1.1	6,195	-0.02%
2020/11/11	1	187.00	0	0.00	187.50	1	6,293	0.02%
2020/11/10	0	0.00	2	186.25	187.50	-2	6,444	-0.03%
2020/11/06	0	0.00	1	187.50	186.00	-1	6,505	-0.02%
2020/11/03	0.1	184.50	4	185.25	185.50	-4	6,727	-0.06%
2020/11/02	5	179.50	5	179.00	179.00	0	6,664	0.00%
2020/10/30	2	181.75	0	0.00	180.50	2	6,658	0.03%
2020/10/29	12	179.54	10	182.50	184.00	2	6,667	0.03%
2020/10/28	11	180.64	6	180.75	181.00	5	6,613	0.08%
2020/10/26	5	184.20	3	184.00	182.50	2	6,580	0.03%
2020/10/23	19.1	187.63	19.1	187.63	187.00	0	6,622	0.00%
2020/10/22	17	179.15	10	179.50	181.50	7	6,490	0.11%
2020/10/21	0.1	178.00	1	179.50	177.00	-0.9	6,576	-0.01%
2020/10/20	15	180.33	5	180.00	180.00	10	6,650	0.15%
2020/10/19	1	182.00	11	181.50	181.50	-10	6,772	-0.15%
2020/10/16	1	182.50	2.1	183.24	181.00	-1.1	6,840	-0.02%
2020/10/15	5	177.50	0	0.00	177.50	5	6,731	0.07%
2020/10/12	2	179.25	0	0.00	180.00	2	6,766	0.03%
2020/10/08	3	178.83	6	179.58	178.00	-3	6,775	-0.04%
2020/10/07	2	179.50	6	180.00	179.50	-4	6,816	-0.06%
2020/10/06	2.1	179.43	16	180.97	177.50	-13.9	6,855	-0.20%
2020/10/05	18	180.50	1	183.00	180.00	17	6,824	0.25%
2020/09/30	3	179.84	1	181.00	181.50	2	6,796	0.03%
2020/09/25	0	0.00	1	177.00	176.00	-1	6,681	-0.01%
2020/09/24	0	0.00	2	178.00	175.50	-2	6,712	-0.03%
2020/09/23	4	178.38	3	177.50	178.00	1	6,884	0.01%
2020/09/22	2	178.25	1	175.00	180.00	1	6,864	0.01%
2020/09/21	12.1	180.95	4	181.50	179.50	8.1	6,829	0.12%
2020/09/18	0	186.00	3	187.00	185.00	-3	6,790	-0.04%
2020/09/17	2	186.25	10	186.00	186.00	-8	6,779	-0.12%
2020/09/16	4	188.38	5	187.50	187.50	-1	6,786	-0.01%
2020/09/15	0.1	191.00	0.2	191.00	190.00	-0.1	6,800	0.00%
2020/09/14	1	190.00	0	0.00	190.00	1	6,804	0.01%
2020/09/11	0	0.00	7	188.50	188.50	-7	6,809	-0.10%
2020/09/10	14	186.39	30	185.50	185.00	-16	6,815	-0.23%
2020/09/09	3	188.33	2	189.00	188.00	1	6,772	0.01%
2020/09/08	0	0.00	5	190.20	191.00	-5	6,809	-0.07%
2020/09/07	6	191.08	2	193.00	189.50	4	6,843	0.06%
2020/09/04	1	192.50	0	0.00	194.50	1	6,864	0.01%
2020/09/03	7	195.07	1	196.50	194.50	6	6,866	0.09%
2020/09/02	0	0.00	1	204.00	204.00	-1	6,779	-0.01%
2020/08/31	10	204.50	1	205.00	200.50	9	6,736	0.13%
2020/08/28	1	203.50	0	0.00	207.50	1	6,656	0.02%
2020/08/27	23	209.07	0	0.00	204.00	23	6,657	0.35%
2020/08/26	1	215.00	20	213.50	213.00	-19	6,517	-0.29%
2020/08/25	21	210.38	58.2	211.18	212.00	-37.2	6,506	-0.57%
2020/08/24	3	208.50	5	208.50	212.00	-2	6,472	-0.03%
2020/08/21	12	201.25	31	203.81	203.50	-19	6,383	-0.30%
2020/08/20	8	193.94	30	192.45	190.50	-22	6,162	-0.36%
2020/08/19	32	196.19	40	196.10	196.00	-8	5,991	-0.13%
2020/08/17	11	205.59	4	208.25	206.00	7	5,675	0.12%
2020/08/14	13	206.08	2	205.50	206.00	11	5,686	0.19%
2020/08/13	32	212.45	17	211.59	210.50	15	5,613	0.27%
2020/08/11	10	222.50	10	222.00	221.00	0	5,507	0.00%
2020/08/10	3	226.17	5	227.50	226.00	-2	5,475	-0.04%
2020/08/07	1	223.50	12	225.38	226.50	-11	5,472	-0.20%
2020/08/06	15	220.94	1	221.00	220.50	14	5,391	0.26%
2020/08/05	2	218.25	0	0.00	218.00	2	5,351	0.04%
2020/08/04	0	0.00	2	218.75	219.00	-2	5,357	-0.04%
2020/08/03	2	216.00	0	0.00	216.50	2	5,389	0.04%
2020/07/31	1	216.00	2	216.00	216.00	-1	5,375	-0.02%
2020/07/30	1	215.50	1	216.00	216.00	0	5,383	0.00%
2020/07/29	3	216.17	0	0.00	215.00	3	5,397	0.06%
2020/07/28	3	217.50	3	218.50	215.50	0	5,419	0.00%
2020/07/27	8	214.44	8	213.44	211.50	0	5,369	0.00%
2020/07/24	14	215.96	2	216.25	215.00	12	5,313	0.23%
2020/07/23	22	220.36	1.1	220.14	220.00	20.9	5,207	0.40%
2020/07/22	22	223.39	15	222.50	222.50	7	5,142	0.14%
2020/07/21	22	226.20	6	225.17	225.00	16	5,036	0.32%
2020/07/20	15	226.50	15	227.50	227.50	0	4,999	0.00%
2020/07/17	1	230.99	0	0.00	228.50	1	5,045	0.02%
2020/07/16	0	0.00	3	230.00	231.00	-3	5,084	-0.06%
2020/07/14	0	233.00	0	0.00	232.00	0	5,200	0.00%
2020/07/13	7	228.50	0	0.00	235.00	7	5,282	0.13%
2020/07/10	3	226.67	27	227.11	226.00	-24	5,342	-0.45%
2020/07/09	1	233.50	2	232.50	232.00	-1	5,347	-0.02%
2020/07/08	5	232.00	3	231.50	231.00	2	5,374	0.04%
2020/07/07	11	232.91	12	231.71	231.50	-1	5,364	-0.02%
2020/07/06	1	233.52	1	232.50	234.00	0	5,406	0.00%
2020/07/03	12	229.50	3	229.17	229.00	9	5,406	0.17%
2020/07/02	27	230.35	21	230.93	230.50	6	5,430	0.11%
2020/07/01	3	234.17	29	230.78	231.00	-26	5,437	-0.48%
2020/06/30	27	221.11	17	221.65	222.00	10	5,310	0.19%
2020/06/29	16	218.38	0	0.00	218.50	16	5,415	0.30%
2020/06/24	10	222.00	2	223.00	222.50	8	5,392	0.15%
2020/06/23	12	221.13	12	222.63	222.50	0	5,458	0.00%
2020/06/22	2	222.75	3	222.67	223.00	-1	5,473	-0.02%
2020/06/19	1	222.00	1	222.50	222.50	0	5,531	0.00%
2020/06/18	5	222.00	1	221.00	223.00	4	5,561	0.07%
2020/06/17	0	0.00	3	222.17	222.00	-3	5,577	-0.05%
2020/06/16	0	0.00	15	222.07	223.00	-15	5,651	-0.27%
2020/06/15	0	0.00	13	217.62	217.00	-13	5,749	-0.23%
2020/06/12	13	218.77	10	219.00	219.00	3	5,794	0.05%
2020/06/11	22	226.02	24	228.02	225.00	-2	5,810	-0.03%
2020/06/10	8	223.63	2	224.75	224.50	6	5,810	0.10%
2020/06/09	17	225.12	6	224.92	223.50	11	5,893	0.19%
2020/06/08	1	225.50	1	227.00	225.50	0	5,925	0.00%
2020/06/05	24	225.77	10	226.00	226.00	14	5,926	0.24%
2020/06/04	16	223.53	2	223.50	226.00	14	5,924	0.24%
2020/06/03	1	220.00	30	220.23	219.50	-29	5,886	-0.49%
2020/06/02	2	220.50	2	220.00	220.00	0	5,852	0.00%
2020/06/01	7	219.29	6	219.67	219.50	1	5,872	0.02%
2020/05/29	10	216.00	11	218.45	218.00	-1	5,901	-0.02%
2020/05/28	23	215.85	31	216.60	216.00	-8	5,883	-0.14%
2020/05/27	16	216.09	74	216.55	216.50	-58	5,931	-0.98%
2020/05/26	12	215.29	15	217.47	217.50	-3	5,966	-0.05%
2020/05/25	37	208.72	12	210.17	212.00	25	5,907	0.42%
2020/05/22	17	207.50	10	205.00	205.00	7	5,875	0.12%
2020/05/21	73	213.16	14	211.04	211.00	59	5,811	1.02%
2020/05/20	29	219.07	22	216.82	217.50	7	5,877	0.12%
2020/05/19	9	226.44	2	225.25	224.00	7	5,891	0.12%
2020/05/18	16	229.50	3	223.83	224.00	13	5,898	0.22%
2020/05/15	0	0.00	37	233.50	232.50	-37	5,845	-0.63%
2020/05/14	6	232.75	4	238.50	232.50	2	5,854	0.03%
2020/05/13	50	236.95	32	239.33	239.50	18	5,811	0.31%
2020/05/12	1	235.50	12	236.88	236.00	-11	5,780	-0.19%
2020/05/11	1	242.50	2	243.25	241.00	-1	5,804	-0.02%
2020/05/08	0	0.00	2	241.25	241.50	-2	5,773	-0.03%
2020/05/07	0	0.00	1	236.50	235.00	-1	5,743	-0.02%
2020/05/06	1	232.00	4	233.88	234.00	-3	5,746	-0.05%
2020/05/05	13	233.31	19	234.29	235.00	-6	5,748	-0.10%
2020/05/04	2	228.25	11	224.36	231.00	-9	5,739	-0.16%
2020/04/30	6	227.83	2	228.00	228.00	4	5,718	0.07%
2020/04/29	0.1	227.00	2	229.25	228.00	-1.9	5,723	-0.03%
2020/04/28	2	225.50	1	225.00	227.00	1	5,740	0.02%
2020/04/27	0.4	224.50	2	222.50	225.00	-1.6	5,881	-0.03%
2020/04/24	1.2	219.57	14	220.11	219.50	-12.8	5,937	-0.22%
2020/04/23	14	218.43	2	219.00	220.00	12	5,960	0.20%
2020/04/22	24	211.58	1	212.50	213.50	23	6,008	0.38%
2020/04/21	16	217.84	6	219.42	215.50	10	5,967	0.17%
2020/04/20	2	219.75	17	220.59	221.50	-15	5,937	-0.25%
2020/04/17	2	219.00	12	216.67	217.00	-10	5,943	-0.17%
2020/04/16	22	216.16	22	216.98	217.00	0	5,877	0.00%
2020/04/15	5	207.50	21	208.93	213.50	-16	5,769	-0.28%
2020/04/14	3	202.50	6	202.67	203.00	-3	5,646	-0.05%
2020/04/13	15	199.17	15	197.50	197.50	0	5,599	0.00%
2020/04/10	9	197.44	0	0.00	197.50	9	5,577	0.16%
2020/04/09	11	200.77	17	202.94	200.50	-6	5,638	-0.11%
2020/04/08	1	202.04	2	203.75	204.00	-1	5,592	-0.02%
2020/04/07	10	202.30	1	204.00	202.50	9	5,632	0.16%
2020/04/06	13.1	202.00	12	202.38	202.00	1.1	5,694	0.02%
2020/04/01	1.2	200.40	3	200.83	201.50	-1.8	5,644	-0.03%
2020/03/31	1	193.00	0	0.00	195.50	1	5,544	0.02%
2020/03/30	13	185.42	13	188.46	191.50	0	5,392	0.00%
2020/03/27	8	197.19	14	196.89	191.00	-6	5,363	-0.11%
2020/03/26	2	192.00	7	194.93	196.50	-5	5,256	-0.10%
2020/03/25	14	198.21	12	196.38	195.00	2	5,234	0.04%
2020/03/24	5	190.80	12	190.63	191.50	-7	5,166	-0.14%
2020/03/23	13	178.38	7	181.14	182.00	6	5,127	0.12%
2020/03/20	10	187.20	2	188.50	188.00	8	5,125	0.16%
2020/03/19	21	184.90	25	186.06	177.00	-4	5,086	-0.08%
2020/03/18	15	193.83	5	195.30	192.00	10	5,057	0.20%
2020/03/17	3	183.17	5	184.70	188.50	-2	5,211	-0.04%
2020/03/16	1	193.50	8	189.56	187.00	-7	5,202	-0.13%
2020/03/13	7	184.14	14	183.11	190.50	-7	5,199	-0.13%
2020/03/12	33	203.71	23	200.83	201.00	10	5,082	0.20%
2020/03/11	9	224.22	12.3	222.11	220.50	-3.3	5,081	-0.06%
2020/03/10	6	224.75	4	224.13	227.50	2	5,072	0.04%
2020/03/09	24	230.40	20	226.50	225.50	4	5,086	0.08%
2020/03/06	14	238.79	10	237.00	237.00	4	5,088	0.08%
2020/03/05	2	239.75	5	242.70	242.00	-3	5,164	-0.06%
2020/03/04	3	236.83	3	238.00	237.50	0	5,247	0.00%
2020/03/03	8	238.00	2	240.50	235.00	6	5,294	0.11%
2020/03/02	10	233.65	6	236.08	234.00	4	5,315	0.08%
2020/02/27	5	243.50	2	242.75	237.00	3	5,328	0.06%
2020/02/26	5	248.70	2	250.00	250.00	3	5,360	0.06%
2020/02/25	6	254.58	2	255.75	253.50	4	5,350	0.07%
2020/02/24	2	256.00	11	259.50	260.00	-9	5,320	-0.17%
2020/02/21	6	261.75	30	261.77	258.00	-24	5,321	-0.45%
2020/02/20	18	254.69	26	255.02	255.00	-8	5,118	-0.16%
2020/02/19	29	247.05	13	248.58	248.50	16	5,042	0.32%
2020/02/18	4	243.75	3	244.67	246.00	1	5,232	0.02%
2020/02/17	1	245.50	1	247.50	247.00	0	5,206	0.00%
2020/02/14	0	0.00	3	244.50	245.50	-3	5,166	-0.06%
2020/02/13	2	244.50	2	242.00	242.00	0	5,213	0.00%
2020/02/12	3	238.33	0	0.00	243.00	3	5,384	0.06%
2020/02/11	1	234.00	1	234.50	235.00	0	5,386	0.00%
2020/02/10	6	230.67	3	231.50	231.00	3	5,416	0.06%
2020/02/07	2	237.00	1	237.00	236.00	1	5,448	0.02%
2020/02/06	1	240.50	0.1	242.00	241.00	0.9	5,519	0.02%
2020/02/05	4	239.50	3	239.33	237.00	1	5,745	0.02%
2020/02/03	3	234.67	3	235.50	238.50	0	5,837	0.00%
2020/01/31	4	248.88	3	245.83	244.00	1	5,796	0.02%
2020/01/30	3	249.17	15	245.27	241.50	-12	5,822	-0.21%
2020/01/20	5	254.30	3	254.83	254.50	2	5,735	0.03%
2020/01/16	1.1	247.27	6	248.00	250.00	-4.9	5,714	-0.09%
2020/01/15	2	241.25	1	243.00	243.00	1	5,647	0.02%
2020/01/14	1	243.00	2	244.75	244.00	-1	5,664	-0.02%
2020/01/13	1	242.00	6	243.33	244.00	-5	5,659	-0.09%
2020/01/10	0	0.00	10	240.30	236.00	-10	5,693	-0.18%
2020/01/09	1	235.50	4	235.88	236.50	-3	5,805	-0.05%
2020/01/08	2	232.75	1	233.50	232.50	1	5,877	0.02%
2020/01/07	4	235.75	1	234.00	234.50	3	5,981	0.05%
2020/01/06	1	237.50	2	238.75	237.50	-1	6,154	-0.02%
2020/01/03	8	236.56	12	237.08	236.00	-4	6,220	-0.06%
2020/01/02	3	229.83	2	230.50	232.00	1	6,297	0.02%
2019/12/31	4	226.88	1	227.00	227.00	3	6,503	0.05%
2019/12/30	18	233.36	0	0.00	229.50	18	6,474	0.28%
2019/12/27	1	241.00	0	0.00	241.50	1	6,416	0.02%
2019/12/26	2	242.25	0	0.00	243.00	2	6,513	0.03%
2019/12/25	5	242.70	0	0.00	243.00	5	6,728	0.07%
2019/12/24	1	243.00	0.4	243.50	242.50	0.6	6,789	0.01%
2019/12/23	0	0.00	1	245.00	245.00	-1	6,874	-0.01%
2019/12/20	1	243.50	2	245.25	243.00	-1	7,010	-0.01%
2019/12/19	6.1	243.59	1	243.00	242.50	5.1	7,051	0.07%
2019/12/18	2	248.00	1	247.50	247.50	1	7,033	0.01%
2019/12/17	0	0.00	4	246.50	246.00	-4	7,041	-0.06%
2019/12/16	4	242.38	0	0.00	242.00	4	7,031	0.06%
2019/12/13	3	243.50	3	243.17	244.00	0	7,011	0.00%
2019/12/12	14	243.11	2	241.50	241.00	12	6,920	0.17%
2019/12/11	3	244.83	3	248.00	249.50	0	6,817	0.00%
2019/12/10	1	252.50	0.1	252.00	249.50	0.9	6,839	0.01%
2019/12/09	0	0.00	1	255.00	254.00	-1	6,948	-0.01%
2019/12/06	6	252.75	4	254.63	253.00	2	6,969	0.03%
2019/12/05	2	251.00	19	251.55	251.50	-17	6,925	-0.25%
2019/12/04	1	248.00	2	247.75	249.50	-1	6,936	-0.01%
2019/12/03	13	248.92	12	251.46	251.00	1	6,968	0.01%
2019/12/02	16	244.47	5	245.40	246.00	11	7,000	0.16%
2019/11/29	15.5	251.68	22	250.89	249.50	-6.5	6,940	-0.09%
2019/11/28	9	259.00	11	258.05	258.00	-2	6,788	-0.03%
2019/11/27	4	260.00	3	260.33	263.50	1	6,717	0.01%
2019/11/26	7	259.29	3	263.83	258.50	4	6,667	0.06%
2019/11/25	9	261.00	0	0.00	261.00	9	6,560	0.14%
2019/11/22	2	270.50	2	272.50	267.50	0	6,473	0.00%
2019/11/21	1	267.00	1	269.00	270.00	0	6,487	0.00%
2019/11/20	2	273.50	1	273.50	273.50	1	6,444	0.02%
2019/11/19	2	278.50	3	279.50	278.00	-1	6,420	-0.02%
2019/11/18	5	275.70	5	277.30	277.50	0	6,390	0.00%
2019/11/15	3	273.00	12	273.83	277.50	-9	6,394	-0.14%
2019/11/14	1	259.00	1	258.00	258.50	0	6,143	0.00%
2019/11/13	4	259.38	3	259.50	258.00	1	6,163	0.02%
2019/11/12	3	260.00	4	260.88	260.00	-1	6,180	-0.02%
2019/11/11	16	260.47	7	256.86	255.00	9	6,176	0.15%
2019/11/08	1	278.00	3	279.33	279.00	-2	6,006	-0.03%
2019/11/07	11	274.82	4	275.25	275.00	7	6,018	0.12%
2019/11/06	5	277.20	5	277.60	277.50	0	6,010	0.00%
2019/11/05	14	281.29	7	281.36	281.00	7	5,987	0.12%
2019/11/04	6	277.58	15.2	278.54	281.50	-9.2	5,934	-0.16%
2019/11/01	4	263.63	10	262.20	265.00	-6	5,731	-0.10%
2019/10/31	11	258.41	1	260.50	258.00	10	5,682	0.18%
2019/10/30	0	0.00	2	258.76	259.50	-2	5,644	-0.04%
2019/10/29	10	256.95	3	259.50	258.00	7	5,634	0.12%
2019/10/28	5	261.50	3.1	263.58	259.50	1.9	5,575	0.03%
2019/10/25	5	260.40	5	259.80	259.00	0	5,544	0.00%
2019/10/24	0	0.00	4	258.25	258.50	-4	5,496	-0.07%
2019/10/22	1	258.00	1	258.00	258.50	0	5,481	0.00%
2019/10/21	2	256.25	2	255.75	255.00	0	5,487	0.00%
2019/10/18	1	258.50	2	258.75	257.50	-1	5,465	-0.02%
2019/10/17	4	259.00	5	260.00	260.00	-1	5,394	-0.02%
2019/10/16	2	257.75	5	258.40	256.50	-3	5,281	-0.06%
2019/10/15	27	255.81	16	254.44	254.50	11	5,222	0.21%
2019/10/14	12	259.13	12	259.46	257.50	0	5,115	0.00%
2019/10/09	10	256.45	8	256.13	252.00	2	4,912	0.04%
2019/10/08	12	256.25	8	259.63	260.00	4	4,833	0.08%
2019/10/07	8	257.63	23	258.98	263.00	-15	4,778	-0.31%
2019/10/04	13	246.96	4	247.00	247.00	9	4,591	0.20%
2019/10/03	23	245.50	12	245.50	245.50	11	4,543	0.24%
2019/10/02	10	249.45	8	249.38	251.00	2	4,498	0.04%
2019/10/01	8	247.06	14	247.29	249.50	-6	4,423	-0.14%
2019/09/27	5	235.30	5	235.60	235.00	0	4,203	0.00%
2019/09/26	4	235.88	26	236.77	234.00	-22	4,177	-0.53%
2019/09/25	163	235.35	142	232.40	236.00	21	4,101	0.51%	大買/大賣/
2019/09/24	4.2	233.10	4	233.13	233.00	0.2	4,012	0.00%
2019/09/23	1	230.00	9	230.61	231.00	-8	3,940	-0.20%
2019/09/20	0	0.00	3	232.33	231.00	-3	3,957	-0.08%
2019/09/18	1	229.00	1	230.00	231.50	0	3,885	0.00%
2019/09/17	2	227.00	1	227.50	227.50	1	3,841	0.03%
2019/09/16	3	226.17	4	226.13	226.50	-1	3,855	-0.03%
2019/09/12	18	236.03	3	236.00	235.00	15	3,755	0.40%
2019/09/11	13	233.73	31	234.40	233.50	-18	3,685	-0.49%
2019/09/10	2	228.50	2	227.00	227.00	0	3,528	0.00%
2019/09/09	14	226.96	0	0.00	227.00	14	3,501	0.40%
2019/09/06	3	229.00	8	228.81	229.50	-5	3,522	-0.14%
2019/09/05	19	231.42	14	228.50	228.00	5	3,599	0.14%
2019/09/04	4	229.13	18	228.19	230.00	-14	3,623	-0.39%
2019/09/03	2	224.75	2	224.00	223.50	0	3,614	0.00%
2019/09/02	7	221.79	1.5	221.50	221.00	5.5	3,700	0.15%
2019/08/30	11	219.77	3.1	220.34	220.50	7.9	3,750	0.21%
2019/08/29	0	0.00	1	216.00	216.00	-1	3,760	-0.03%
2019/08/28	1	214.50	0	0.00	214.00	1	3,779	0.03%
2019/08/27	11	215.09	2	215.75	213.50	9	3,836	0.23%
2019/08/26	2	213.50	2	212.75	213.00	0	3,878	0.00%
2019/08/23	1	219.50	0	0.00	219.00	1	3,891	0.03%
2019/08/22	1	225.00	2	223.00	219.00	-1	3,952	-0.03%
2019/08/21	2	224.00	11.1	222.78	224.00	-9.1	3,983	-0.23%
2019/08/20	4	223.88	2	225.50	222.50	2	3,993	0.05%
2019/08/19	1	218.00	0	0.00	217.50	1	4,023	0.02%
2019/08/16	0	0.00	1	218.50	216.50	-1	4,153	-0.02%
2019/08/15	5	216.30	4	217.63	217.00	1	4,178	0.02%
2019/08/14	8	224.88	14	223.68	221.00	-6	4,194	-0.14%
2019/08/13	5	217.80	2	218.25	216.50	3	4,158	0.07%
2019/08/12	20	216.43	13	217.96	218.00	7	4,180	0.17%
2019/08/08	3	207.17	2	209.25	206.50	1	4,169	0.02%
2019/08/07	26	209.31	23	206.00	206.00	3	4,164	0.07%
2019/08/06	17	202.41	13	205.54	210.00	4	4,171	0.10%
2019/08/05	7	212.29	6	215.83	211.00	1	4,223	0.02%
2019/08/02	10	223.60	4	224.63	223.00	6	4,205	0.14%
2019/08/01	3	229.17	1	229.50	232.00	2	4,181	0.05%
2019/07/31	1	231.00	0	0.00	231.00	1	4,171	0.02%
2019/07/30	5	230.30	4	228.63	228.50	1	4,176	0.02%
2019/07/29	10	234.75	7	235.21	229.00	3	4,204	0.07%
2019/07/26	7.2	234.00	8	229.25	234.00	-0.8	4,210	-0.02%
2019/07/25	0.3	231.00	7	231.50	231.00	-6.7	4,204	-0.16%
2019/07/24	5	230.50	0	0.00	230.00	5	4,235	0.12%
2019/07/23	7	228.36	1	228.00	229.50	6	4,237	0.14%
2019/07/22	3	224.33	3	225.17	226.00	0	4,237	0.00%
2019/07/19	3	224.33	4	226.00	226.00	-1	4,251	-0.02%
2019/07/18	2	226.00	3	227.33	223.00	-1	4,277	-0.02%
2019/07/17	1	229.50	4	231.75	229.00	-3	4,285	-0.07%
2019/07/16	1	231.50	3	231.00	232.50	-2	4,282	-0.05%
2019/07/15	3	230.17	4	230.13	230.00	-1	4,299	-0.02%
2019/07/12	11	227.59	8	228.06	228.00	3	4,406	0.07%
2019/07/11	10.1	229.06	6	230.25	229.00	4.1	4,416	0.09%
2019/07/10	6	231.67	6	230.83	234.00	0	4,321	0.00%
2019/07/09	3	228.00	1	227.50	227.00	2	4,294	0.05%
2019/07/08	3	230.50	2	231.75	231.50	1	4,330	0.02%
2019/07/05	4	227.75	7	228.86	230.00	-3	4,496	-0.07%
2019/07/04	10	224.10	11	223.09	224.00	-1	4,529	-0.02%
2019/07/03	3	223.00	2	221.00	222.00	1	4,555	0.02%
2019/07/02	3	226.17	2	226.75	226.50	1	4,570	0.02%
2019/07/01	10	228.90	5	229.80	228.00	5	4,599	0.11%
2019/06/28	2	223.50	0	0.00	222.50	2	4,631	0.04%
2019/06/27	2	224.25	4	223.38	223.00	-2	4,776	-0.04%
2019/06/25	0	0.00	6	222.00	222.50	-6	4,863	-0.12%
2019/06/24	7	221.00	2	221.75	221.00	5	4,915	0.10%
2019/06/21	0	0.00	1	223.50	223.50	-1	4,945	-0.02%
2019/06/20	2	222.50	2	223.00	223.00	0	4,958	0.00%
2019/06/19	6	220.25	6	221.17	220.50	0	4,969	0.00%
2019/06/18	1	216.50	3	216.83	218.00	-2	4,944	-0.04%
2019/06/17	7	215.14	9	215.56	217.00	-2	4,946	-0.04%
2019/06/14	11	217.45	9	216.72	217.50	2	4,947	0.04%
2019/06/13	3	215.33	11	215.32	213.50	-8	4,893	-0.16%
2019/06/12	11	207.18	10	210.05	210.00	1	4,823	0.02%
2019/06/11	3.2	202.88	11	201.59	203.50	-7.8	4,786	-0.16%
2019/06/10	45	193.03	45	192.97	195.50	0	4,757	0.00%
2019/06/05	1	194.00	0	0.00	191.00	1	4,707	0.02%
2019/06/04	3	191.33	2	192.50	190.50	1	4,744	0.02%
2019/06/03	5	195.50	10	193.75	193.50	-5	4,879	-0.10%
2019/05/31	36	192.40	34	193.44	192.00	2	4,888	0.04%
2019/05/30	4	194.25	1	195.00	193.00	3	4,864	0.06%
2019/05/29	6	190.33	2	190.75	190.50	4	4,896	0.08%
2019/05/28	8	193.19	2	197.25	192.00	6	4,895	0.12%
2019/05/27	7	196.07	5	195.70	195.00	2	4,973	0.04%
2019/05/24	2	199.25	2	199.00	199.00	0	5,061	0.00%
2019/05/23	20	196.80	11	197.32	195.00	9	5,019	0.18%
2019/05/22	1	206.50	2	208.50	206.50	-1	4,951	-0.02%
2019/05/21	1	207.00	2	208.75	209.00	-1	4,946	-0.02%
2019/05/20	1	210.50	1	212.00	210.50	0	4,954	0.00%
2019/05/17	9	211.56	5	215.40	210.00	4	4,998	0.08%
2019/05/16	9	214.72	4	215.88	214.50	5	4,998	0.10%
2019/05/15	2.2	222.64	4	222.13	222.50	-1.8	4,975	-0.04%
2019/05/14	4	216.38	3	218.17	222.00	1	5,112	0.02%
2019/05/13	13	224.92	23	221.15	221.50	-10	5,170	-0.19%
2019/05/10	2	240.75	0	0.00	238.00	2	5,180	0.04%
2019/05/09	2	246.50	0	0.00	240.00	2	5,201	0.04%
2019/05/08	3	247.50	3	248.33	248.00	0	5,197	0.00%
2019/05/07	5	252.90	5	253.00	252.00	0	5,239	0.00%
2019/05/06	10	249.80	6	251.00	251.50	4	5,261	0.08%
2019/05/03	0	0.00	1.3	257.96	259.50	-1.3	5,277	-0.02%
2019/05/02	3	249.00	2	248.75	250.00	1	5,244	0.02%
2019/04/30	17	244.35	11	244.05	244.50	6	5,268	0.11%
2019/04/29	2	249.50	4	251.00	253.00	-2	5,312	-0.04%
2019/04/26	10	255.00	1	256.00	252.00	9	5,431	0.17%
2019/04/25	1	260.00	0	0.00	260.00	1	5,448	0.02%
2019/04/24	3	257.50	4	258.75	260.50	-1	5,470	-0.02%
2019/04/23	7	250.93	8	253.75	258.00	-1	5,477	-0.02%
2019/04/22	1	251.00	0	0.00	249.50	1	5,509	0.02%
2019/04/19	3	253.83	3.6	253.50	253.00	-0.6	5,552	-0.01%
2019/04/18	12	258.00	5	257.30	252.00	7	5,547	0.13%
2019/04/17	4	265.00	4	261.75	261.50	0	5,537	0.00%
2019/04/16	6	263.08	1	263.00	263.00	5	5,621	0.09%
2019/04/15	3.3	261.85	9	262.78	261.50	-5.7	5,662	-0.10%
2019/04/12	8	262.06	3	263.17	261.00	5	5,801	0.09%
2019/04/11	13.3	262.32	39	261.51	263.50	-25.7	5,841	-0.44%
2019/04/10	2.2	251.00	4	252.63	256.00	-1.8	5,666	-0.03%
2019/04/09	0	0.00	1	248.00	248.00	-1	5,585	-0.02%
2019/04/08	2.2	245.82	5	245.50	244.00	-2.8	5,585	-0.05%
2019/04/03	4.4	248.27	4	246.38	246.00	0.4	5,546	0.01%
2019/04/02	2.1	250.43	2	251.25	250.00	0.1	5,516	0.00%
2019/04/01	10.1	244.22	7	246.36	246.50	3.1	5,426	0.06%
2019/03/29	7	236.50	30	236.48	237.00	-23	5,274	-0.44%
2019/03/28	0	0.00	8	231.75	232.00	-8	5,240	-0.15%
2019/03/27	9	231.72	9	230.44	232.00	0	5,251	0.00%
2019/03/26	4	226.50	1	226.50	226.50	3	5,242	0.06%
2019/03/25	2	226.25	2	227.50	226.00	0	5,286	0.00%
2019/03/22	0	0.00	1	229.50	231.00	-1	5,268	-0.02%
2019/03/21	1	233.00	10	233.25	234.00	-9	5,287	-0.17%
2019/03/20	6	231.83	1	232.50	232.50	5	5,388	0.09%
2019/03/19	1	231.50	1	232.50	231.50	0	5,507	0.00%
2019/03/18	11	229.95	6	229.92	229.50	5	5,656	0.09%
2019/03/15	1	229.50	0	0.00	229.00	1	5,796	0.02%
2019/03/14	1	227.00	5	230.00	227.00	-4	5,900	-0.07%
2019/03/13	0	0.00	3	226.83	228.00	-3	6,003	-0.05%
2019/03/12	5	225.00	0	0.00	221.00	5	5,997	0.08%
2019/03/11	3	222.67	4	218.00	218.00	-1	6,068	-0.02%
2019/03/08	6	220.58	7	221.00	220.00	-1	6,171	-0.02%
2019/03/07	24	224.00	16	225.13	223.00	8	6,222	0.13%
2019/03/06	12	231.46	7	232.50	233.50	5	6,155	0.08%
2019/03/05	12	234.33	5	235.50	234.00	7	6,141	0.11%
2019/03/04	8	234.75	5	234.70	234.50	3	6,152	0.05%
2019/02/27	27	237.22	7	238.79	234.00	20	6,099	0.33%
2019/02/26	17	242.47	12	243.96	242.00	5	6,099	0.08%
2019/02/25	17	253.65	11	252.68	249.50	6	6,049	0.10%
2019/02/22	0	0.00	5	251.20	252.50	-5	6,063	-0.08%
2019/02/21	2.1	247.29	1	247.00	247.00	1.1	6,086	0.02%
2019/02/20	5	247.50	11	248.14	249.00	-6	6,070	-0.10%
2019/02/19	3	245.00	1	244.00	245.00	2	6,091	0.03%
2019/02/18	0	0.00	1	246.00	244.00	-1	6,151	-0.02%
2019/02/15	2	235.50	2	235.75	234.50	0	6,155	0.00%
2019/02/14	5	235.60	15	235.67	235.50	-10	6,272	-0.16%
2019/02/13	15	234.07	10	236.50	235.00	5	6,276	0.08%
2019/02/12	4	242.25	6	242.92	245.00	-2	6,190	-0.03%
2019/02/11	1	238.00	3	240.00	238.50	-2	6,267	-0.03%
2019/01/29	4	227.38	3	228.50	230.50	1	6,545	0.02%
2019/01/28	5	229.60	8	230.38	229.50	-3	6,752	-0.04%
2019/01/25	4	225.63	4	226.75	228.00	0	6,887	0.00%
2019/01/24	1	226.00	1	225.50	225.00	0	6,958	0.00%
2019/01/23	6	218.00	2	219.00	219.00	4	6,964	0.06%
2019/01/22	3.2	223.16	1	222.00	221.50	2.2	6,984	0.03%
2019/01/21	6	233.42	7	234.14	229.50	-1	6,972	-0.01%
2019/01/18	8	223.38	13	224.50	224.50	-5	6,919	-0.07%
2019/01/17	0	0.00	1	213.00	212.50	-1	6,814	-0.01%
2019/01/15	0	0.00	1	208.50	208.50	-1	6,775	-0.01%
2019/01/14	3	205.33	1	206.50	206.50	2	6,751	0.03%
2019/01/11	0	0.00	2	215.00	212.00	-2	6,703	-0.03%
2019/01/10	0	0.00	1	214.00	212.00	-1	6,666	-0.02%
2019/01/09	6	209.67	5	212.91	213.50	1	6,746	0.01%
2019/01/08	4	200.50	21	203.05	206.00	-17	6,749	-0.25%
2019/01/07	2	209.00	8	209.75	211.50	-6	6,693	-0.09%
2019/01/04	24	199.65	1	200.50	199.50	23	6,722	0.34%
2019/01/03	5	218.40	1	214.00	215.00	4	6,643	0.06%
2018/12/28	2	225.00	0	0.00	225.00	2	6,675	0.03%
2018/12/27	0	0.00	2	228.00	225.50	-2	6,734	-0.03%
2018/12/26	0	0.00	1	226.00	221.50	-1	6,770	-0.01%
2018/12/25	2	220.75	1	220.50	221.00	1	6,817	0.01%
2018/12/24	0	0.00	1	226.00	227.00	-1	6,827	-0.01%
2018/12/22	3	223.83	0	0.00	223.50	3	6,837	0.04%
2018/12/21	0	0.00	1	223.50	225.00	-1	6,871	-0.01%
2018/12/20	1	226.00	1	228.50	224.00	0	6,851	0.00%
2018/12/18	5	227.20	4	224.88	222.00	1	6,814	0.01%
2018/12/14	13	225.58	11	225.05	225.00	2	6,922	0.03%
2018/12/13	11	228.55	11	229.68	230.00	0	6,886	0.00%
2018/12/12	1	226.00	2	227.50	227.50	-1	6,816	-0.01%
2018/12/11	14	214.61	13	215.23	217.00	1	6,722	0.01%
2018/12/10	3	218.67	26	221.62	219.50	-23	6,564	-0.35%
2018/12/07	6	237.17	5	237.10	236.00	1	6,471	0.02%
2018/12/06	9	240.33	3	241.50	237.00	6	6,371	0.09%
2018/12/05	3	260.33	0	0.00	263.00	3	6,235	0.05%
2018/12/04	6	273.92	3	268.17	268.00	3	6,260	0.05%
2018/12/03	2	282.25	5	278.80	283.50	-3	6,202	-0.05%
2018/11/30	11	264.09	2	259.75	264.50	9	6,056	0.15%
2018/11/29	11	254.86	3	254.83	252.50	8	5,937	0.13%
2018/11/28	1	246.00	3	248.67	250.00	-2	5,874	-0.03%
2018/11/27	2	242.00	1	243.00	242.00	1	5,871	0.02%
2018/11/26	1	246.50	10	245.50	247.50	-9	5,844	-0.15%
2018/11/23	5	242.00	4	243.00	241.00	1	5,833	0.02%
2018/11/22	4	253.13	11	249.95	245.50	-7	5,808	-0.12%
2018/11/21	8	254.50	6	253.25	256.00	2	5,760	0.03%
2018/11/20	3	262.17	4	261.88	262.50	-1	5,639	-0.02%
2018/11/19	2	259.25	2	261.00	264.00	0	5,592	0.00%
2018/11/16	2	252.75	2	252.50	253.00	0	5,554	0.00%
2018/11/15	4	252.25	8	250.13	249.00	-4	5,520	-0.07%
2018/11/14	8	257.56	8	256.38	255.50	0	5,414	0.00%
2018/11/13	4	250.00	5	249.80	256.50	-1	5,356	-0.02%
2018/11/12	5	263.30	6	264.50	264.50	-1	5,224	-0.02%
2018/11/09	2	266.75	2	266.00	268.50	0	5,221	0.00%
2018/11/08	15	270.63	11	266.09	262.50	4	5,181	0.08%
2018/11/07	7	271.50	6	269.33	270.00	1	5,034	0.02%
2018/11/06	11	274.05	9	269.39	267.00	2	4,968	0.04%
2018/11/05	19	284.87	8	288.63	290.00	11	4,687	0.23%
2018/11/02	2	289.25	5	291.10	299.50	-3	4,465	-0.07%
2018/11/01	4	312.25	5	308.60	303.00	-1	4,351	-0.02%
2018/10/31	11	307.18	6	309.00	311.50	5	4,358	0.11%
2018/10/29	1	300.50	1	296.50	298.50	0	4,367	0.00%
2018/10/26	5	304.00	8	296.56	296.00	-3	4,410	-0.07%
2018/10/25	4	297.63	21	299.98	301.00	-17	4,414	-0.39%
2018/10/24	1	307.50	1	310.50	306.50	0	4,395	0.00%
2018/10/23	3	305.00	3	305.50	304.00	0	4,370	0.00%
2018/10/22	25	315.00	1	312.00	315.00	24	4,341	0.55%
2018/10/19	7	308.29	20	306.50	312.50	-13	4,323	-0.30%
2018/10/18	1	311.00	0	0.00	313.00	1	4,314	0.02%
2018/10/17	5	316.50	5	316.40	313.50	0	4,357	0.00%
2018/10/16	2	294.02	8	298.69	305.00	-6	4,294	-0.14%
2018/10/15	3	284.50	2	286.50	286.00	1	4,263	0.02%
2018/10/12	35	288.36	32	288.78	289.50	3	4,282	0.07%
2018/10/11	6	279.50	11	277.91	277.50	-5	4,219	-0.12%
2018/10/09	4	319.00	4	308.63	308.00	0	4,177	0.00%
2018/10/08	7	318.79	7	319.50	321.00	0	4,215	0.00%
2018/10/05	6	318.17	4	318.75	316.50	2	4,222	0.05%
2018/10/04	11	323.05	0	0.00	321.00	11	4,178	0.26%
2018/10/03	23	329.74	0	0.00	326.50	23	4,125	0.56%
2018/10/02	1	335.50	1	335.00	335.00	0	4,080	0.00%
2018/10/01	1	342.51	1	342.00	342.00	0	4,068	0.00%
2018/09/28	4	337.38	4	337.13	336.00	0	4,114	0.00%
2018/09/27	2	335.50	2	340.00	338.00	0	4,119	0.00%
2018/09/26	3	335.33	4	335.38	337.00	-1	4,100	-0.02%
2018/09/25	3	334.17	3	335.67	336.00	0	4,082	0.00%
2018/09/21	6	333.58	6	337.67	339.50	0	4,045	0.00%
2018/09/20	10	343.40	5	338.60	337.50	5	3,978	0.13%
2018/09/19	2	348.00	2	351.25	352.00	0	3,839	0.00%
2018/09/18	6	347.50	4	345.88	344.50	2	3,823	0.05%
2018/09/17	0	0.00	1	359.00	360.50	-1	3,776	-0.03%
2018/09/14	0	0.00	2	357.00	358.00	-2	3,730	-0.05%
2018/09/13	1	351.00	2	356.25	350.50	-1	3,738	-0.03%
2018/09/10	7	348.29	0	0.00	350.00	7	3,627	0.19%
2018/09/07	2	360.25	1	362.50	360.50	1	3,589	0.03%
2018/09/06	2	364.00	1	366.00	366.00	1	3,548	0.03%
2018/09/05	1	369.50	0	0.00	370.00	1	3,525	0.03%
2018/09/03	3	378.83	3	378.00	376.00	0	3,537	0.00%
2018/08/31	0	0.00	6	375.50	376.50	-6	3,553	-0.17%
2018/08/30	0	0.00	1	374.00	372.50	-1	3,563	-0.03%
2018/08/29	0	0.00	1	369.00	372.50	-1	3,637	-0.03%
2018/08/28	1	367.50	0	0.00	368.50	1	3,638	0.03%
2018/08/23	4	365.38	1	362.50	364.50	3	3,706	0.08%
2018/08/22	2	361.50	0	0.00	360.00	2	3,720	0.05%
2018/08/21	0	368.50	0.1	368.50	366.50	-0.1	3,669	0.00%
2018/08/17	3	366.00	1	369.00	361.50	2	3,691	0.05%
2018/08/16	1	359.00	6	365.42	368.00	-5	3,659	-0.14%
2018/08/15	1	368.50	3	366.17	363.00	-2	3,667	-0.05%
2018/08/14	4	367.88	5	368.80	364.00	-1	3,649	-0.03%
2018/08/13	6	368.08	1	367.50	364.00	5	3,681	0.14%
2018/08/10	0	0.00	1	378.00	378.00	-1	3,621	-0.03%
2018/08/09	1	373.50	0	0.00	374.00	1	3,595	0.03%
2018/08/08	1	378.00	1	374.50	374.50	0	3,543	0.00%
2018/08/07	11	378.86	24	378.98	376.50	-13	3,519	-0.37%
2018/08/06	2	369.75	4	369.00	371.50	-2	3,461	-0.06%
2018/08/03	22	370.09	15	369.73	371.00	7	3,500	0.20%
2018/08/02	11	369.82	9	384.06	364.00	2	3,462	0.06%
2018/08/01	12	382.67	22	383.89	383.50	-10	3,423	-0.29%
2018/07/31	8	376.69	2	374.00	376.50	6	3,417	0.18%
2018/07/30	10	376.20	5	374.60	376.00	5	3,499	0.14%
2018/07/27	14	374.57	5	375.60	376.50	9	3,517	0.26%
2018/07/26	6	370.42	6	372.17	372.50	0	3,562	0.00%
2018/07/25	11	374.18	7.1	377.49	378.00	4	3,616	0.11%
2018/07/24	15	372.20	7	374.07	378.00	8	3,650	0.22%
2018/07/23	1	364.00	0	0.00	366.00	1	3,678	0.03%
2018/07/20	15	366.13	1	366.00	366.50	14	3,661	0.38%
2018/07/19	0	0.00	18	373.39	374.00	-18	3,649	-0.49%
2018/07/18	0	0.00	1	365.00	366.50	-1	3,650	-0.03%
2018/07/17	0	0.00	1	366.00	360.00	-1	3,709	-0.03%
2018/07/16	1	358.00	1.2	364.47	364.00	-0.2	3,802	0.00%
2018/07/13	2	351.50	9	352.61	358.00	-7	3,760	-0.19%
2018/07/12	0	0.00	1	344.50	346.50	-1	3,713	-0.03%
2018/07/11	1	341.00	1	340.00	336.50	0	3,758	0.00%
2018/07/09	0	0.00	1	340.00	340.00	-1	3,855	-0.03%
2018/07/06	0	335.50	0	0.00	336.00	0	3,875	0.00%
2018/07/05	0	0.00	1	345.00	342.00	-1	3,850	-0.03%
2018/07/04	3	339.00	12	337.88	342.00	-9	3,855	-0.23%
2018/07/03	11	336.45	0	0.00	334.00	11	3,887	0.28%
2018/06/29	7	332.00	7	336.50	341.00	0	3,920	0.00%
2018/06/27	1	338.00	1	338.00	332.50	0	3,928	0.00%
2018/06/26	1	330.00	0	0.00	337.50	1	3,948	0.03%
2018/06/25	4	334.25	3	333.00	331.00	1	3,979	0.03%
2018/06/22	8	335.31	4	333.50	334.00	4	4,066	0.10%
2018/06/20	2	347.75	2	345.75	345.50	0	4,117	0.00%
2018/06/19	3	347.00	2	349.25	350.00	1	4,157	0.02%
2018/06/15	0	0.00	1	351.00	352.50	-1	4,181	-0.02%
2018/06/13	2	349.50	2	347.75	347.00	0	4,183	0.00%
2018/06/12	1	345.01	5	345.70	344.50	-4	4,244	-0.09%
2018/06/11	5	346.40	2	342.50	347.50	3	4,278	0.07%
2018/06/08	12	352.63	9	357.78	346.00	3	4,266	0.07%
2018/06/07	1	356.50	2	358.00	357.50	-1	4,279	-0.02%
2018/06/06	2	362.25	1	364.50	364.50	1	4,347	0.02%
2018/06/05	4	363.13	4	363.25	365.50	0	4,342	0.00%
2018/06/04	8	361.13	8	362.06	363.50	0	4,352	0.00%
2018/06/01	4	350.25	23	352.13	356.00	-19	4,389	-0.43%
2018/05/30	1	340.00	0	0.00	346.00	1	4,698	0.02%
2018/05/29	19	346.18	0	0.00	345.00	19	4,699	0.40%
2018/05/24	1	345.50	1	343.50	342.50	0	4,993	0.00%
2018/05/23	0	0.00	1	350.00	342.50	-1	5,041	-0.02%
2018/05/22	1	356.00	1	356.00	355.00	0	5,102	0.00%
2018/05/21	7	351.50	8	356.88	356.00	-1	5,201	-0.02%
2018/05/17	2	347.25	0	0.00	341.00	2	5,276	0.04%
2018/05/16	1	344.50	0	0.00	345.00	1	5,330	0.02%
2018/05/15	7	349.00	4	347.00	346.50	3	5,571	0.05%
2018/05/14	7	352.29	13	355.46	355.00	-6	5,685	-0.11%
2018/05/11	1	343.00	0	0.00	346.00	1	5,788	0.02%
2018/05/10	0	0.00	3	336.50	338.00	-3	6,006	-0.05%
2018/05/09	1	333.00	1	338.00	338.00	0	6,006	0.00%
2018/05/07	7	332.00	7	334.86	334.50	0	6,005	0.00%
2018/05/04	3	318.50	2	318.50	317.00	1	5,909	0.02%
2018/05/03	5	321.00	5	323.00	321.50	0	5,906	0.00%
2018/05/02	11	337.36	11	336.50	333.00	0	5,911	0.00%
2018/04/30	7	325.00	9	328.89	331.00	-2	5,855	-0.03%
2018/04/27	9	323.50	8	324.19	320.00	1	5,823	0.02%
2018/04/26	1	328.00	1	327.00	326.50	0	5,748	0.00%
2018/04/25	5	327.10	5	324.90	326.50	0	5,741	0.00%
2018/04/24	11	328.64	9	329.28	325.50	2	5,710	0.04%
2018/04/23	2	338.75	2	336.25	335.00	0	5,651	0.00%
2018/04/20	37	356.22	13	363.04	347.50	24	5,575	0.43%
2018/04/19	5.1	367.03	16	371.25	371.00	-11	5,438	-0.20%
2018/04/18	2	366.00	2.1	365.67	364.50	-0.1	5,419	0.00%
2018/04/17	13	363.12	5	362.30	361.50	8	5,406	0.15%
2018/04/16	6	368.17	19	370.50	370.00	-13	5,385	-0.24%
2018/04/13	10	362.50	10	367.50	362.50	0	5,322	0.00%
2018/04/12	1	365.50	1	365.50	367.50	0	5,336	0.00%
2018/04/11	2	366.50	2	365.50	358.00	0	5,337	0.00%
2018/04/10	4	363.75	6	365.50	364.00	-2	5,330	-0.04%
2018/04/09	9	363.11	9	363.22	357.00	0	5,328	0.00%
2018/04/03	11	353.00	18	359.44	353.00	-7	5,285	-0.13%
2018/04/02	17	356.76	3	360.50	357.50	14	5,257	0.27%
2018/03/31	3	356.00	2	356.00	356.00	1	5,260	0.02%
2018/03/30	14	357.79	3	356.00	355.00	11	5,280	0.21%
2018/03/29	2	364.50	3	363.50	361.50	-1	5,298	-0.02%
2018/03/28	6	365.58	6	366.00	364.00	0	5,275	0.00%
2018/03/27	8	366.25	19	368.71	371.00	-11	5,257	-0.21%
2018/03/26	0	0.00	2	358.50	359.00	-2	5,184	-0.04%
2018/03/23	14	347.39	2	354.50	360.00	12	5,204	0.23%
2018/03/22	2	367.50	2	367.00	362.00	0	5,148	0.00%
2018/03/21	6	365.17	11	365.55	366.50	-5	5,111	-0.10%
2018/03/20	0	0.00	8	364.31	364.50	-8	5,092	-0.16%
2018/03/19	2	362.50	8	362.50	362.00	-6	5,068	-0.12%
2018/03/16	0	0.00	1	358.00	362.00	-1	5,056	-0.02%
2018/03/15	1	362.00	1	361.00	361.00	0	5,006	0.00%
2018/03/14	1	360.50	0	0.00	359.50	1	5,011	0.02%
2018/03/13	9	367.11	0	0.00	362.50	9	5,029	0.18%
2018/03/12	3	369.50	0	0.00	367.00	3	5,018	0.06%
2018/03/09	8	362.63	19	364.39	362.50	-11	5,028	-0.22%
2018/03/08	9	359.89	16	361.16	360.00	-7	4,990	-0.14%
2018/03/07	6	362.00	1	360.00	361.00	5	4,979	0.10%
2018/03/06	26	359.13	24	362.00	364.50	2	4,941	0.04%
2018/03/05	24	357.73	17	349.50	349.50	7	4,825	0.15%
2018/03/02	1	347.00	1	349.00	349.00	0	4,700	0.00%
2018/03/01	1	348.00	0	0.00	350.00	1	4,707	0.02%
2018/02/27	1	359.00	0	0.00	354.00	1	4,690	0.02%
2018/02/26	0	0.00	4	359.38	358.50	-4	4,610	-0.09%
2018/02/23	1	349.50	1	349.00	350.00	0	4,527	0.00%
2018/02/22	3	344.50	4	343.00	349.00	-1	4,710	-0.02%
2018/02/21	0	0.00	4.1	338.21	342.50	-4.1	4,672	-0.09%
2018/02/12	6.1	328.81	1	330.50	324.50	5.1	4,597	0.11%
2018/02/09	1	328.50	1	336.00	333.50	0	4,565	0.00%
2018/02/08	2	339.50	2	340.50	337.00	0	4,527	0.00%
2018/02/07	22	352.80	39	353.33	343.00	-17	4,542	-0.37%
2018/02/06	12	336.33	4	336.63	337.50	8	4,376	0.18%
2018/02/05	12	352.79	16	348.38	346.50	-4	4,340	-0.09%
2018/02/02	20	343.75	25	347.82	353.50	-5	4,299	-0.12%
2018/02/01	1	335.00	2	336.50	333.50	-1	4,144	-0.02%
2018/01/31	2	332.00	5	333.50	334.00	-3	4,241	-0.07%
2018/01/30	0	0.00	1	329.50	323.50	-1	4,377	-0.02%
2018/01/29	1	330.00	0	0.00	331.00	1	4,585	0.02%
2018/01/25	1	324.00	0	0.00	324.50	1	4,703	0.02%
2018/01/24	2	324.50	1	328.00	331.00	1	4,758	0.02%
2018/01/22	0	0.00	1	335.50	336.00	-1	4,982	-0.02%
2018/01/16	1	337.50	4	337.00	338.00	-3	5,107	-0.06%
2018/01/15	0	332.00	0	0.00	333.50	0	5,140	0.00%
2018/01/12	1	330.00	2	332.00	332.50	-1	5,184	-0.02%
2018/01/11	2	321.50	2	319.00	324.50	0	5,254	0.00%
2018/01/10	2	322.00	0	0.00	319.00	2	5,333	0.04%
2018/01/09	0	0.00	9	327.28	329.50	-9	5,344	-0.17%
2018/01/08	10	326.65	2	326.75	327.00	8	5,425	0.15%
2018/01/04	3	336.00	1	334.50	335.00	2	5,500	0.04%
2018/01/03	1	333.50	2	334.50	333.50	-1	5,648	-0.02%