可成 (2474)-臺銀-民權券商分點個股進出

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
213.5
漲跌
▼2.5
漲幅
-1.16%
成交量
2,406張
產業
上市其他電子類股
1228人加入追蹤

立即追蹤
本地時間:14:30

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

可成 (2474)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	0	215.50	213.50	0	2,352	0.00%
2024/04/25	0	0.00	1.3	215.88	216.00	-1.3	2,326	-0.06%
2024/04/24	2	212.00	0.2	214.50	214.00	1.8	2,334	0.08%
2024/04/23	0	0.00	7.2	215.79	214.50	-7.2	2,358	-0.31%
2024/04/22	1	210.00	1	211.00	212.00	0	2,337	0.00%
2024/04/19	0	0.00	1	208.00	207.00	-1	2,304	-0.04%
2024/04/16	0	206.00	0.1	207.50	205.00	-0.1	2,233	0.00%
2024/04/15	0	208.50	0	0.00	207.00	0	2,201	0.00%
2024/04/12	0	0.00	1	207.50	207.50	-1	2,198	-0.05%
2024/04/11	0	0.00	2	207.50	208.00	-2	2,210	-0.09%
2024/04/10	1	209.50	0	0.00	209.50	1	2,203	0.05%
2024/04/09	2.1	210.95	0	0.00	210.00	2.1	2,209	0.10%
2024/04/03	0	0.00	1	212.50	211.50	-1	2,191	-0.05%
2024/04/02	0	0.00	2	213.75	213.00	-2	2,178	-0.09%
2024/04/01	4	213.50	0	0.00	212.00	4	2,183	0.18%
2024/03/29	2.1	218.10	1	216.00	219.00	1.1	2,157	0.05%
2024/03/28	0	0.00	2	216.00	217.50	-2	2,062	-0.10%
2024/03/26	1.1	207.75	0.2	212.00	210.00	1	2,129	0.05%
2024/03/25	0.1	212.50	1	211.00	211.50	-0.9	2,193	-0.04%
2024/03/22	8.1	215.23	5	214.50	214.00	3.1	2,235	0.14%
2024/03/21	0.2	223.50	7	222.50	224.00	-6.9	2,246	-0.30%
2024/03/20	0	0.00	1	216.50	216.50	-1	2,246	-0.04%
2024/03/19	0	216.50	0	0.00	215.00	0	2,200	0.00%
2024/03/18	1.2	213.58	1	215.00	214.50	0.2	2,150	0.01%
2024/03/15	0	0.00	6.7	214.43	215.00	-6.7	2,136	-0.31%
2024/03/14	1	208.00	1.3	207.35	209.00	-0.3	2,059	-0.01%
2024/03/13	2.2	209.36	5.1	211.17	208.50	-2.9	2,052	-0.14%
2024/03/12	0	205.00	14.3	202.76	206.00	-14.3	2,062	-0.69%
2024/03/11	0	0.00	0.4	198.00	199.00	-0.4	2,041	-0.02%
2024/03/08	0.2	198.00	0	0.00	197.50	0.2	2,065	0.01%
2024/03/07	0	0.00	2	200.00	199.50	-2	2,059	-0.10%
2024/03/06	0.5	200.00	0.5	199.50	200.00	0	2,095	0.00%
2024/03/05	0	0.00	3	199.50	199.00	-3	2,235	-0.13%
2024/03/04	0	0.00	0	197.50	198.50	0	2,275	0.00%
2024/03/01	0	197.00	0	197.00	197.00	0	2,362	0.00%
2024/02/29	0	196.50	0	0.00	197.00	0	2,429	0.00%
2024/02/26	1	195.50	0	0.00	195.50	1	2,518	0.04%
2024/02/23	1	196.50	2	198.00	196.50	-1	2,548	-0.04%
2024/02/22	0.1	200.00	0	0.00	200.50	0.1	2,579	0.00%
2024/02/21	0	198.00	0	0.00	199.00	0	2,612	0.00%
2024/02/20	0	0.00	1	199.50	200.00	-1	2,626	-0.04%
2024/02/19	1	199.50	0	0.00	199.50	1	2,641	0.04%
2024/02/16	0	0.00	2	195.50	196.00	-2	2,668	-0.07%
2024/02/15	1	192.00	0	0.00	196.00	1	2,680	0.04%
2024/02/05	2	193.00	1	192.50	193.50	1	2,684	0.04%
2024/02/02	0	0.00	0.5	194.50	195.50	-0.5	2,723	-0.02%
2024/02/01	2	194.00	0	0.00	196.00	2	2,732	0.07%
2024/01/31	0	0.00	1	193.50	194.50	-1	2,729	-0.04%
2024/01/29	0	0.00	0.2	196.00	196.50	-0.2	2,719	-0.01%
2024/01/23	4.1	195.24	0	0.00	193.50	4.1	2,724	0.15%
2024/01/22	0.1	198.50	8	199.19	199.00	-7.9	2,709	-0.29%
2024/01/19	8	198.00	0	0.00	199.50	8	2,714	0.30%
2024/01/18	0	0.00	5	196.80	196.50	-5	2,723	-0.18%
2024/01/17	0	0.00	2	199.00	196.50	-2	2,702	-0.07%
2024/01/15	1	198.50	51	199.48	200.00	-50	2,646	-1.89%
2024/01/12	0	0.00	2	197.50	198.00	-2	2,662	-0.08%
2024/01/11	0	0.00	2	198.50	198.00	-2	2,659	-0.08%
2024/01/08	49	198.50	0	0.00	199.00	49	2,727	1.80%
2024/01/05	0.2	195.08	2.1	195.33	197.00	-1.9	2,727	-0.07%
2024/01/04	0	0.00	0	194.25	194.00	0	2,729	0.00%
2024/01/03	2	193.25	0	0.00	193.50	2	2,751	0.07%
2024/01/02	0	195.00	3	195.32	196.00	-3	2,739	-0.11%
2023/12/29	0.4	194.00	1	194.00	194.00	-0.6	2,730	-0.02%
2023/12/28	0	195.50	0.1	195.00	195.50	0	2,741	0.00%
2023/12/27	1.3	193.23	0	0.00	194.00	1.3	2,734	0.05%
2023/12/26	0	0.00	2	194.50	194.50	-2	2,719	-0.07%
2023/12/25	0	0.00	1	192.50	193.00	-1	2,732	-0.04%
2023/12/22	0	190.50	0	0.00	191.00	0	2,728	0.00%
2023/12/21	1.3	187.12	1	186.50	189.00	0.3	2,689	0.01%
2023/12/20	0	0.00	1	190.50	191.00	-1	2,582	-0.04%
2023/12/19	0	0.00	1	189.00	190.00	-1	2,510	-0.04%
2023/12/18	0	188.50	0	0.00	189.50	0	2,459	0.00%
2023/12/15	1.1	184.98	0	0.00	185.00	1.1	2,399	0.04%
2023/12/14	0	0.00	0.1	187.00	187.00	-0.1	2,357	0.00%
2023/12/13	2	186.50	0	0.00	187.00	2	2,359	0.08%
2023/12/12	1.1	184.55	1	185.50	185.00	0.1	2,426	0.00%
2023/12/11	1	184.50	1	184.50	185.00	0	2,425	0.00%
2023/12/07	2.2	184.25	0	185.38	183.50	2.2	2,462	0.09%
2023/12/06	0	194.50	7	194.21	192.50	-7	2,446	-0.28%
2023/12/05	2	193.00	0	0.00	193.50	2	2,440	0.08%
2023/12/04	0	196.00	0	196.50	195.00	0	2,454	0.00%
2023/12/01	1	195.50	1	196.50	195.50	0	2,469	0.00%
2023/11/30	0.1	198.48	0	0.00	194.50	0.1	2,436	0.00%
2023/11/29	0	197.50	6	198.00	196.50	-6	2,296	-0.26%
2023/11/28	0.1	197.00	8	196.13	194.50	-7.9	2,260	-0.35%
2023/11/27	1	196.00	0	0.00	196.00	1	2,280	0.04%
2023/11/24	9	197.67	10	202.65	197.50	-1	2,253	-0.04%
2023/11/22	0	0.00	1	197.00	196.00	-1	2,151	-0.05%
2023/11/21	0	0.00	1.1	196.95	196.00	-1.1	2,123	-0.05%
2023/11/20	1	191.53	10	194.35	194.00	-9	2,080	-0.43%
2023/11/17	1	190.01	3	191.50	191.50	-2	2,043	-0.10%
2023/11/16	4	187.75	4.1	189.49	189.50	-0.1	2,045	0.00%
2023/11/15	2	186.75	6	186.84	186.50	-4	2,035	-0.20%
2023/11/13	4	187.75	3.1	187.32	187.50	0.9	2,036	0.04%
2023/11/10	1	186.50	1.3	187.77	187.50	-0.3	2,037	-0.01%
2023/11/09	0	0.00	0	183.50	183.50	0	2,007	0.00%
2023/11/08	0	0.00	3	183.00	182.00	-3	2,020	-0.15%
2023/11/07	0	182.50	0	0.00	182.50	0	2,060	0.00%
2023/11/06	1	184.00	0	0.00	184.00	1	2,073	0.05%
2023/11/03	0	0.00	1	183.50	183.50	-1	2,091	-0.05%
2023/11/02	0	0.00	1	183.50	183.50	-1	2,109	-0.05%
2023/11/01	0	0.00	1	181.00	181.00	-1	2,108	-0.05%
2023/10/27	0	0.00	1.7	182.91	182.50	-1.7	2,118	-0.08%
2023/10/25	0	0.00	0	182.00	182.00	0	2,136	0.00%
2023/10/24	0	0.00	1	181.00	181.50	-1	2,153	-0.05%
2023/10/23	0	182.50	0	0.00	181.50	0	2,149	0.00%
2023/10/20	0	0.00	0	182.67	182.50	0	2,146	0.00%
2023/10/19	0	0.00	3	185.17	185.00	-3	2,172	-0.14%
2023/10/18	0	0.00	0	184.00	184.50	0	2,215	0.00%
2023/10/17	0	183.00	0.1	182.73	183.50	-0.1	2,208	-0.01%
2023/10/16	1	184.00	1.3	181.60	181.00	-0.3	2,243	-0.01%
2023/10/13	0	0.00	5.1	185.69	185.50	-5.1	2,259	-0.22%
2023/10/12	0	183.00	4	183.88	184.50	-4	2,241	-0.18%
2023/10/11	0	0.00	0	182.67	182.00	0	2,223	0.00%
2023/10/06	0	0.00	0.1	182.04	182.50	-0.1	2,224	-0.01%
2023/10/05	0	0.00	0.1	182.90	184.00	-0.1	2,227	0.00%
2023/10/04	1	181.50	0.1	181.92	182.50	1	2,225	0.04%
2023/10/03	0	0.00	0	184.00	183.50	0	2,216	0.00%
2023/10/02	4	182.50	1	184.48	183.50	3	2,222	0.13%
2023/09/28	0	0.00	2	183.00	182.50	-2	2,248	-0.09%
2023/09/27	0	0.00	0	181.67	181.50	0	2,229	0.00%
2023/09/26	0	0.00	2	182.75	183.50	-2	2,237	-0.09%
2023/09/25	1	182.00	0	182.00	182.50	1	2,241	0.04%
2023/09/22	0	0.00	1	181.50	180.50	-1	2,263	-0.04%
2023/09/21	1	179.00	0.1	179.49	179.00	0.9	2,299	0.04%
2023/09/20	0	0.00	0	182.50	181.50	0	2,313	0.00%
2023/09/19	0	0.00	1	183.00	183.50	-1	2,321	-0.04%
2023/09/18	0	0.00	2.1	183.72	183.50	-2.1	2,347	-0.09%
2023/09/15	0	0.00	0.1	182.92	182.00	-0.1	2,366	0.00%
2023/09/14	0	0.00	3	182.00	182.50	-3	2,321	-0.13%
2023/09/13	0	0.00	0	181.75	180.50	0	2,333	0.00%
2023/09/12	0	183.00	0.1	182.30	183.50	0	2,392	0.00%
2023/09/08	2	181.00	1	180.00	179.50	1	2,355	0.04%
2023/09/07	0	0.00	0	180.00	180.50	0	2,359	0.00%
2023/09/06	0.1	178.50	1	180.50	182.50	-1	2,310	-0.04%
2023/09/05	0	0.00	1	180.50	180.00	-1	2,274	-0.04%
2023/09/04	0	0.00	0.5	180.00	180.50	-0.5	2,269	-0.02%
2023/09/01	0.1	180.00	0.2	179.50	180.00	-0.1	2,262	0.00%
2023/08/31	1	178.50	2.1	179.64	180.50	-1.1	2,244	-0.05%
2023/08/30	0.2	172.93	2.2	176.58	177.00	-1.9	2,125	-0.09%
2023/08/29	0.1	171.00	0	0.00	171.00	0.1	2,087	0.00%
2023/08/25	2.1	167.32	0	0.00	167.50	2.1	2,113	0.10%
2023/08/24	1	167.05	0	0.00	168.00	1	2,108	0.05%
2023/08/23	0	0.00	4	169.00	169.00	-4	2,117	-0.19%
2023/08/22	2.2	166.80	0	0.00	167.50	2.2	2,117	0.11%
2023/08/21	0	168.83	2	168.75	169.00	-2	2,096	-0.09%
2023/08/18	1.1	167.49	0	0.00	166.50	1.1	2,109	0.05%
2023/08/17	5.2	166.44	8	167.00	167.50	-2.8	2,095	-0.14%
2023/08/16	1.1	170.99	2	170.50	170.00	-1	2,082	-0.05%
2023/08/15	1	172.01	0	0.00	171.50	1	2,074	0.05%
2023/08/14	1	171.50	0	172.50	172.50	1	2,073	0.05%
2023/08/11	6.3	173.01	1	172.50	172.50	5.3	2,075	0.25%
2023/08/10	0.1	175.05	3	175.83	176.50	-2.9	2,037	-0.14%
2023/08/09	0	0.00	0.1	176.96	177.00	-0.1	2,039	0.00%
2023/08/08	2.5	176.99	0	0.00	176.00	2.5	2,019	0.13%
2023/08/07	0	175.50	0	0.00	176.50	0	2,006	0.00%
2023/08/04	0	173.50	0	0.00	174.00	0	2,013	0.00%
2023/08/02	0	174.00	0	0.00	174.00	0	2,005	0.00%
2023/08/01	0	175.25	0	0.00	175.00	0	1,995	0.00%
2023/07/31	0	174.50	4	173.88	173.50	-4	1,991	-0.20%
2023/07/28	5	175.01	0	0.00	175.00	5	1,978	0.25%
2023/07/26	0	177.25	0	0.00	176.50	0	1,954	0.00%
2023/07/24	3.1	173.02	0	0.00	176.00	3.1	1,953	0.16%
2023/07/21	4	174.76	0	0.00	174.50	4	1,905	0.21%
2023/07/20	1	176.50	1	179.00	177.50	0	1,857	0.00%
2023/07/19	4.3	177.02	0	178.50	177.50	4.2	1,813	0.23%
2023/07/18	4	180.00	7	179.86	181.00	-3	1,760	-0.17%
2023/07/17	2	173.75	0	0.00	174.00	2	1,711	0.12%
2023/07/14	1	174.00	0	0.00	176.00	1	1,719	0.06%
2023/07/13	5	176.50	0	0.00	175.50	5	1,731	0.29%
2023/07/12	0	174.33	0.1	174.00	174.00	0	1,698	0.00%
2023/07/11	1.1	172.59	1	172.00	173.00	0.1	1,698	0.01%
2023/07/10	0.1	172.50	0	0.00	171.50	0.1	1,698	0.01%
2023/07/07	1.1	171.18	1.6	171.18	172.50	-0.4	1,712	-0.03%
2023/07/06	9.4	173.44	0	0.00	173.00	9.4	1,706	0.55%
2023/07/05	0.1	177.43	0	0.00	176.50	0.1	1,670	0.00%
2023/07/04	0.2	176.55	0	0.00	176.00	0.2	1,663	0.01%
2023/07/03	2.3	174.90	0	0.00	174.00	2.3	1,652	0.14%
2023/06/30	3.4	177.06	0	0.00	175.50	3.4	1,657	0.20%
2023/06/29	3.6	181.50	0	0.00	179.50	3.6	1,641	0.22%
2023/06/28	2	190.50	4.1	190.27	190.00	-2.1	1,581	-0.13%
2023/06/27	0	0.00	0.1	191.00	189.50	-0.1	1,538	-0.01%
2023/06/26	2	191.50	0	0.00	189.50	2	1,513	0.13%
2023/06/20	0	0.00	1	190.50	190.50	-1	1,446	-0.07%
2023/06/16	10.1	188.00	0	0.00	186.50	10.1	1,443	0.70%
2023/06/14	1.7	191.19	1	192.00	190.00	0.7	1,441	0.05%
2023/06/13	0	0.00	0.2	193.00	194.00	-0.2	1,482	-0.02%
2023/06/12	1	191.50	10	191.40	191.50	-9	1,510	-0.60%
2023/06/09	0	190.50	0	0.00	190.50	0	1,543	0.00%
2023/06/07	0	0.00	1	189.50	190.00	-1	1,607	-0.06%
2023/06/02	0	0.00	4	189.00	189.50	-4	1,672	-0.24%
2023/05/31	2	186.00	0	0.00	185.50	2	1,695	0.12%
2023/05/30	0	0.00	1	191.00	188.50	-1	1,684	-0.06%
2023/05/29	0	189.00	3	189.17	189.00	-3	1,715	-0.17%
2023/05/24	2	185.50	0	0.00	185.00	2	1,845	0.11%
2023/05/23	0	0.00	1	188.00	188.00	-1	1,822	-0.05%
2023/05/22	3	190.00	0	0.00	190.00	3	1,815	0.17%
2023/05/19	0	189.50	1	189.50	189.50	-1	1,805	-0.05%
2023/05/18	0	0.00	2	188.00	188.50	-2	1,822	-0.11%
2023/05/15	0	0.00	0	184.50	187.00	0	1,826	0.00%
2023/05/12	0	184.00	1	185.00	184.50	-1	1,856	-0.05%
2023/05/11	0	0.00	2.1	185.26	185.50	-2.1	1,864	-0.11%
2023/05/10	0	0.00	6.1	185.41	185.50	-6.1	1,910	-0.32%
2023/05/03	0	0.00	1	181.50	182.00	-1	2,108	-0.05%
2023/05/02	0	0.00	1	181.50	182.50	-1	2,117	-0.05%
2023/04/27	0	180.50	10	180.00	180.00	-10	2,170	-0.46%
2023/04/25	0.1	180.50	1	178.50	179.00	-0.9	2,183	-0.04%
2023/04/21	0	0.00	2	181.50	181.00	-2	2,194	-0.09%
2023/04/20	0	0.00	1	181.50	181.50	-1	2,220	-0.05%
2023/04/18	3	182.67	0	0.00	183.00	3	2,215	0.14%
2023/04/17	1	184.50	19	184.24	184.50	-18	2,201	-0.82%
2023/04/13	3	184.83	1	186.50	184.50	2	2,219	0.09%
2023/04/12	2	184.75	1	185.50	184.00	1	2,217	0.05%
2023/04/11	1	185.50	0	0.00	185.50	1	2,208	0.05%
2023/04/07	0	0.00	1	185.00	185.00	-1	2,220	-0.05%
2023/04/06	1	186.00	0	0.00	186.50	1	2,225	0.04%
2023/03/29	0	0.00	1	189.00	189.00	-1	2,419	-0.04%
2023/03/28	0	189.00	1	189.50	189.00	-1	2,517	-0.04%
2023/03/20	0	188.00	1	187.00	187.00	-1	2,883	-0.03%
2023/03/17	0	0.00	3	187.00	187.50	-3	2,901	-0.10%
2023/03/15	0	0.00	1	186.50	186.00	-1	2,877	-0.03%
2023/03/14	1	186.00	0	0.00	185.50	1	2,898	0.03%
2023/03/13	0	0.00	1	187.00	186.00	-1	2,935	-0.03%
2023/03/10	0	0.00	1	184.00	184.50	-1	2,998	-0.03%
2023/03/09	0	0.00	1	187.00	185.50	-1	3,107	-0.03%
2023/03/08	0.1	186.50	0.5	186.57	187.50	-0.4	3,262	-0.01%
2023/03/07	0	0.00	2	187.75	187.00	-2	3,333	-0.06%
2023/03/03	0.3	188.50	1	188.00	188.00	-0.7	3,436	-0.02%
2023/03/02	2	187.75	0	0.00	189.00	2	3,485	0.06%
2023/03/01	0	0.00	3	186.50	186.00	-3	3,490	-0.09%
2023/02/24	3.4	186.57	3	185.67	184.50	0.4	3,493	0.01%
2023/02/23	2	191.00	1	191.00	191.00	1	3,420	0.03%
2023/02/22	2	189.25	0	0.00	189.00	2	3,443	0.06%
2023/02/21	0	0.00	1	188.50	189.00	-1	3,445	-0.03%
2023/02/20	1	190.00	4.1	189.48	190.00	-3.1	3,515	-0.09%
2023/02/17	0	0.00	1	189.00	189.00	-1	3,579	-0.03%
2023/02/16	0	0.00	3	189.33	189.00	-3	3,650	-0.08%
2023/02/15	1	188.00	3	188.00	188.00	-2	3,700	-0.05%
2023/02/14	2	188.50	0	0.00	188.50	2	3,762	0.05%
2023/02/13	1	188.00	0.2	187.00	187.50	0.8	3,809	0.02%
2023/02/10	1	187.50	7	188.00	188.00	-6	3,830	-0.16%
2023/02/08	0	184.50	0	0.00	185.00	0	3,800	0.00%
2023/02/06	0	0.00	0	186.00	186.50	0	3,779	0.00%
2023/02/03	1.1	184.95	1	185.50	185.50	0.1	3,767	0.00%
2023/02/02	1	185.50	0	0.00	185.00	1	3,759	0.03%
2023/02/01	0	0.00	5.1	183.29	185.50	-5.1	3,735	-0.14%
2023/01/31	0	0.00	3	178.83	178.00	-3	3,678	-0.08%
2023/01/30	0.2	177.75	1.2	178.85	178.00	-1	3,694	-0.03%
2023/01/17	0.2	175.50	0	0.00	175.00	0.2	3,687	0.01%
2023/01/13	0	0.00	10	176.00	176.00	-10	3,760	-0.27%
2023/01/12	1	174.00	0	0.00	173.50	1	3,794	0.03%
2023/01/11	0	0.00	1	176.50	176.00	-1	3,826	-0.03%
2023/01/10	0	0.00	0	176.00	177.50	0	3,835	0.00%
2023/01/09	0.1	173.00	0.1	173.50	175.50	0	3,831	0.00%
2023/01/06	0.1	172.00	0	0.00	171.50	0.1	3,857	0.00%
2023/01/04	0.1	171.35	4	171.50	171.50	-3.9	3,913	-0.10%
2022/12/30	0	0.00	1	169.00	169.00	-1	3,931	-0.03%
2022/12/29	0	169.00	0	0.00	169.00	0	3,959	0.00%
2022/12/28	0	169.00	1	169.00	169.00	-1	3,967	-0.02%
2022/12/26	0	0.00	2	168.50	169.50	-2	3,994	-0.05%
2022/12/23	10.1	168.22	0.1	171.14	169.00	10	4,024	0.25%
2022/12/22	2.2	167.08	0	0.00	172.00	2.2	4,009	0.05%
2022/12/21	1.2	165.70	1	166.00	167.00	0.2	3,936	0.00%
2022/12/20	3	168.17	0	0.00	168.50	3	3,839	0.08%
2022/12/19	1.1	169.00	0	0.00	169.00	1.1	3,767	0.03%
2022/12/16	0	0.00	2	172.00	172.00	-2	3,645	-0.05%
2022/12/15	0	0.00	0.2	175.50	174.00	-0.2	3,555	-0.01%
2022/12/14	0	175.00	0	0.00	175.50	0	3,570	0.00%
2022/12/13	0.1	174.50	1	174.00	173.00	-0.9	3,528	-0.03%
2022/12/12	3.1	173.01	1	173.50	174.50	2.1	3,487	0.06%
2022/12/09	4.1	173.01	0	0.00	173.50	4.1	3,517	0.12%
2022/12/08	1	174.00	0	0.00	174.00	1	3,509	0.03%
2022/12/07	1	175.00	1	177.00	176.50	0	3,479	0.00%
2022/12/06	3	175.50	3	177.50	175.00	0	3,411	0.00%
2022/12/05	3	176.17	0.7	177.50	176.00	2.3	3,351	0.07%
2022/12/02	2	175.25	3	176.83	176.50	-1	3,300	-0.03%
2022/12/01	5	178.20	1	180.00	177.00	4	3,222	0.12%
2022/11/30	2	183.00	5.1	184.19	183.00	-3.1	3,134	-0.10%
2022/11/29	0	0.00	1	181.00	181.00	-1	3,057	-0.03%
2022/11/28	2	176.50	2	178.25	180.00	0	3,058	0.00%
2022/11/25	1	176.50	0	0.00	180.00	1	3,059	0.03%
2022/11/24	1.1	177.95	11	177.91	180.50	-9.9	3,127	-0.32%
2022/11/22	3	177.17	1	179.00	179.50	2	3,159	0.06%
2022/11/18	0	183.50	1	183.50	184.00	-1	3,098	-0.03%
2022/11/17	0.3	186.00	1.2	187.87	187.50	-0.9	3,099	-0.03%
2022/11/16	0.1	186.00	7.5	187.30	186.00	-7.4	3,106	-0.24%
2022/11/15	0	185.00	3	187.50	187.50	-3	3,069	-0.10%
2022/11/14	0	183.00	2	183.50	184.50	-2	3,031	-0.07%
2022/11/11	6	179.17	2	180.25	180.00	4	2,974	0.13%
2022/11/10	1	179.50	6	179.42	180.00	-5	2,956	-0.17%
2022/11/09	0	0.00	8	175.94	176.50	-8	2,927	-0.27%
2022/11/08	3	174.17	12	174.00	174.50	-9	2,891	-0.31%
2022/11/07	0	0.00	106	172.72	173.50	-106	2,893	-3.66%	大賣/鉅額交易
2022/11/04	0	0.00	1	173.50	171.00	-1	2,902	-0.03%
2022/11/03	1	172.50	1.2	172.30	172.50	-0.2	2,946	-0.01%
2022/11/01	0	0.00	2	170.75	171.00	-2	2,992	-0.07%
2022/10/26	0	0.00	1	162.00	164.50	-1	2,938	-0.03%
2022/10/24	2	164.75	0	0.00	164.50	2	2,886	0.07%
2022/10/14	0	0.00	3	173.33	172.00	-3	2,793	-0.11%
2022/10/13	0	0.00	1	170.00	168.50	-1	2,804	-0.04%
2022/10/12	1	168.00	0	0.00	168.00	1	2,807	0.04%
2022/10/11	1	169.00	0	0.00	169.50	1	2,813	0.04%
2022/10/06	1	174.00	0	0.00	174.00	1	2,834	0.04%
2022/10/04	0	0.00	1	171.00	172.00	-1	2,836	-0.04%
2022/10/03	0	0.00	0.1	171.00	169.00	-0.1	2,816	0.00%
2022/09/28	0	0.00	6.2	168.81	170.00	-6.2	2,788	-0.22%
2022/09/26	0	0.00	9	169.44	170.00	-9	2,790	-0.32%
2022/09/23	0	0.00	4	171.50	171.50	-4	2,776	-0.14%
2022/09/22	9	169.11	1	167.00	171.00	8	2,779	0.29%
2022/09/21	3	171.50	2.1	171.26	172.00	1	2,742	0.03%
2022/09/20	0	0.00	1	175.00	176.00	-1	2,704	-0.04%
2022/09/16	1	173.00	5	172.50	172.50	-4	2,737	-0.15%
2022/09/15	4	173.38	2	174.00	173.00	2	2,711	0.07%
2022/09/14	3	171.50	1	170.50	171.00	2	2,709	0.07%
2022/09/12	0	0.00	1	170.50	171.50	-1	2,741	-0.04%
2022/09/08	0.1	167.00	1	168.00	169.00	-0.9	2,759	-0.03%
2022/09/07	1.2	166.93	1	165.98	166.00	0.1	2,761	0.01%
2022/09/06	2	165.74	1	163.00	164.50	1	2,749	0.04%
2022/09/05	3	171.17	3	169.50	169.50	0	2,714	0.00%
2022/09/02	8	181.13	1.2	181.56	181.00	6.8	2,647	0.26%
2022/09/01	1	183.50	31.6	182.71	183.50	-30.6	2,602	-1.18%
2022/08/31	0	0.00	12	181.54	185.50	-12	2,556	-0.47%
2022/08/30	1	185.50	15	183.67	183.00	-14	2,481	-0.56%
2022/08/29	2	181.00	2	182.50	181.00	0	2,450	0.00%
2022/08/26	0	0.00	2	182.00	183.00	-2	2,481	-0.08%
2022/08/25	0	180.50	1	182.50	180.50	-1	2,548	-0.04%
2022/08/24	0	0.00	1	181.00	180.50	-1	2,645	-0.04%
2022/08/23	0	0.00	13	178.54	178.50	-13	2,767	-0.47%
2022/08/19	0	0.00	0	178.50	178.00	0	2,917	0.00%
2022/08/18	0	0.00	2	176.00	178.00	-2	2,968	-0.07%
2022/08/17	1	177.00	3	178.00	176.50	-2	3,071	-0.07%
2022/08/16	1	177.50	0	0.00	177.50	1	3,111	0.03%
2022/08/15	3	174.33	0.5	174.50	175.00	2.5	3,122	0.08%
2022/08/12	2	173.50	0	0.00	176.00	2	3,157	0.06%
2022/08/11	2	176.00	0	0.00	176.00	2	3,165	0.06%
2022/08/10	6	177.33	2	177.75	175.50	4	3,162	0.13%
2022/08/09	3.1	178.23	7	177.79	179.50	-3.9	3,129	-0.12%
2022/08/08	0.3	170.00	2	170.75	171.00	-1.7	3,089	-0.06%
2022/08/05	0	0.00	1	170.50	170.50	-1	3,103	-0.03%
2022/08/04	0.3	168.00	0	0.00	169.50	0.3	3,118	0.01%
2022/08/02	3	168.00	0	0.00	168.00	3	3,235	0.09%
2022/08/01	0	0.00	1	170.50	170.50	-1	3,239	-0.03%
2022/07/29	0	0.00	10	170.50	170.50	-10	3,258	-0.31%
2022/07/28	2	173.00	0	0.00	170.50	2	3,273	0.06%
2022/07/27	1	172.00	5	171.20	172.00	-4	3,269	-0.12%
2022/07/26	1	166.00	3	165.00	166.00	-2	3,234	-0.06%
2022/07/22	0	0.00	1	168.50	168.00	-1	3,242	-0.03%
2022/07/21	0	0.00	4	167.13	169.00	-4	3,244	-0.12%
2022/07/20	1	166.00	4	168.25	166.00	-3	3,220	-0.09%
2022/07/18	0	0.00	7	168.93	170.00	-7	3,168	-0.22%
2022/07/15	2	169.25	0.1	168.50	168.00	1.9	3,149	0.06%
2022/07/14	11	166.55	3	168.17	168.50	8	3,143	0.25%
2022/07/13	1.2	164.43	0.1	164.50	163.50	1.1	3,127	0.03%
2022/07/12	1	161.00	0.1	160.00	161.00	0.9	3,097	0.03%
2022/07/08	1	160.00	0	0.00	160.50	1	3,101	0.03%
2022/07/06	0.1	157.00	8	159.50	157.50	-7.9	3,120	-0.25%
2022/07/04	1	163.50	1	163.00	163.00	0	3,168	0.00%
2022/07/01	0	0.00	1	162.50	162.00	-1	3,209	-0.03%
2022/06/30	0.1	164.00	0	0.00	165.50	0.1	3,208	0.00%
2022/06/27	8	169.50	1	170.00	169.00	7	3,232	0.22%
2022/06/24	0	0.00	1	167.00	166.00	-1	3,198	-0.03%
2022/06/23	0	0.00	3	166.50	165.50	-3	3,188	-0.09%
2022/06/17	0	0.00	2	164.50	165.00	-2	3,111	-0.06%
2022/06/16	0	165.00	0.4	165.73	164.50	-0.3	3,101	-0.01%
2022/06/15	2	168.00	4.6	167.11	166.50	-2.6	3,150	-0.08%
2022/06/14	0.1	168.50	1.2	167.89	168.00	-1.1	3,174	-0.03%
2022/06/13	5	167.80	5	166.80	167.00	0	3,176	0.00%
2022/06/10	1	167.50	4.5	168.94	168.00	-3.5	3,151	-0.11%
2022/06/09	0.1	171.50	7	172.50	173.00	-7	3,123	-0.22%
2022/06/08	0	0.00	4	173.38	173.00	-4	3,117	-0.13%
2022/06/07	0	0.00	0.1	172.50	173.50	-0.1	3,066	0.00%
2022/06/06	0	0.00	5	169.50	173.50	-5	3,026	-0.17%
2022/06/02	0.2	171.00	6.1	171.81	171.00	-5.9	2,972	-0.20%
2022/06/01	6	171.42	8.4	170.20	170.50	-2.4	2,930	-0.08%
2022/05/31	0	0.00	1	168.00	164.00	-1	2,820	-0.04%
2022/05/30	3.1	166.95	2	167.50	166.00	1.1	2,686	0.04%
2022/05/27	3.1	165.31	0	0.00	165.00	3.1	2,613	0.12%
2022/05/26	3.1	163.52	1.2	163.48	163.50	2	2,579	0.08%
2022/05/25	0	0.00	10	162.95	161.50	-10	2,684	-0.37%
2022/05/24	0	0.00	12.6	163.84	162.50	-12.6	2,612	-0.48%
2022/05/23	0	0.00	2	161.50	160.50	-2	2,535	-0.08%
2022/05/20	3	161.17	2.7	160.45	159.50	0.3	2,517	0.01%
2022/05/19	1	157.50	14	157.82	159.00	-13	2,463	-0.53%
2022/05/18	0	0.00	2.4	156.42	157.00	-2.4	2,434	-0.10%
2022/05/17	4	156.88	1.2	156.00	155.50	2.8	2,419	0.12%
2022/05/16	1.2	155.81	4	154.38	156.00	-2.8	2,413	-0.12%
2022/05/13	2.1	150.45	0	0.00	150.50	2.1	2,374	0.09%
2022/05/12	0	0.00	5	149.00	148.50	-5	2,377	-0.21%
2022/05/11	7	148.50	0	0.00	148.50	7	2,362	0.30%
2022/05/10	5	155.10	2.3	153.39	155.50	2.7	2,294	0.12%
2022/05/09	0	0.00	1.4	150.50	150.00	-1.4	2,240	-0.06%
2022/05/06	3	149.50	2	149.01	151.00	1	2,248	0.04%
2022/05/05	3	150.33	0.6	150.50	151.00	2.4	2,255	0.11%
2022/05/04	1	148.00	1	148.00	148.00	0	2,238	0.00%
2022/05/03	0	145.50	0	0.00	146.50	0	2,257	0.00%
2022/04/29	1	144.50	0	0.00	145.00	1	2,273	0.04%
2022/04/28	0	0.00	3	142.50	143.50	-3	2,304	-0.13%
2022/04/27	0	143.50	0	0.00	142.00	0	2,306	0.00%
2022/04/26	0	0.00	1	145.50	144.50	-1	2,311	-0.04%
2022/04/25	1	145.50	0	0.00	145.50	1	2,331	0.04%
2022/04/22	1	147.50	0	0.00	147.50	1	2,328	0.04%
2022/04/21	0	0.00	0.2	147.50	147.50	-0.2	2,326	-0.01%
2022/04/19	1.2	146.50	0	0.00	146.50	1.2	2,335	0.05%
2022/04/18	0.1	145.50	0	0.00	145.00	0.1	2,351	0.00%
2022/04/14	0	146.00	0	0.00	146.00	0	2,389	0.00%
2022/04/13	0	145.00	0	0.00	146.50	0	2,405	0.00%
2022/04/12	2	143.25	0	0.00	143.50	2	2,480	0.08%
2022/04/11	0	0.00	1	145.00	144.50	-1	2,475	-0.04%
2022/04/08	0.1	148.00	0	0.00	148.50	0.1	2,421	0.00%
2022/04/07	2.4	146.71	0	0.00	146.00	2.4	2,408	0.10%
2022/03/31	0	145.50	0	0.00	144.50	0	2,379	0.00%
2022/03/30	2	144.00	4	144.63	144.50	-2	2,369	-0.08%
2022/03/29	0.3	146.50	0	0.00	145.50	0.3	2,341	0.01%
2022/03/24	1.7	147.20	5	147.80	148.00	-3.3	2,442	-0.14%
2022/03/23	0	148.00	1	148.00	147.50	-1	2,468	-0.04%
2022/03/22	1	147.50	0	0.00	147.50	1	2,484	0.04%
2022/03/21	5	148.20	0	0.00	147.50	5	2,496	0.20%
2022/03/18	5.7	147.76	0	0.00	151.00	5.7	2,492	0.23%
2022/03/17	2	146.50	3.2	146.69	147.00	-1.2	2,440	-0.05%
2022/03/16	1	143.99	0	0.00	144.00	1	2,416	0.04%
2022/03/15	0	143.00	0	0.00	143.50	0	2,440	0.00%
2022/03/14	0.8	145.34	1	145.00	144.50	-0.2	2,438	-0.01%
2022/03/11	0.1	146.50	3	146.00	146.00	-3	2,441	-0.12%
2022/03/10	2	146.75	2	146.50	146.00	0	2,442	0.00%
2022/03/08	0.9	143.21	0	0.00	142.00	0.9	2,471	0.04%
2022/03/07	0.4	143.42	1	142.50	142.50	-0.6	2,504	-0.02%
2022/03/03	2	149.25	2	150.00	149.00	0	2,648	0.00%
2022/03/02	1	150.50	1	149.50	150.00	0	2,697	0.00%
2022/03/01	0.1	146.00	2	145.50	146.00	-2	2,672	-0.07%
2022/02/25	7.8	144.89	4.1	146.23	143.00	3.7	2,647	0.14%
2022/02/24	3	148.84	0	0.00	149.00	3	2,525	0.12%
2022/02/23	3	150.83	10	151.00	151.00	-7	2,503	-0.28%
2022/02/22	2.4	151.13	2	150.50	152.00	0.4	2,498	0.02%
2022/02/21	5.2	153.42	2	154.00	153.50	3.2	2,475	0.13%
2022/02/18	1	154.00	0	0.00	154.00	1	2,508	0.04%
2022/02/17	3	154.00	0	0.00	154.00	3	2,534	0.12%
2022/02/16	4	154.38	0	0.00	153.50	4	2,551	0.16%
2022/02/15	2	152.51	2	152.00	152.00	0	2,546	0.00%
2022/02/14	0	154.50	0	0.00	153.50	0	2,533	0.00%
2022/02/11	1	156.01	2	156.25	156.00	-1	2,547	-0.04%
2022/02/10	1.1	157.09	0	0.00	157.00	1.1	2,574	0.04%
2022/02/09	2	156.50	1	157.50	157.50	1	2,584	0.04%
2022/02/08	2	156.50	0.4	157.00	156.50	1.6	2,599	0.06%
2022/02/07	1.3	154.10	0	0.00	155.50	1.3	2,567	0.05%
2022/01/26	2.2	155.10	1	155.00	154.50	1.2	2,542	0.05%
2022/01/25	2	155.50	0.1	156.00	155.50	1.9	2,534	0.07%
2022/01/24	1	158.00	0	0.00	157.50	1	2,510	0.04%
2022/01/20	0	0.00	0	162.00	161.50	0	2,539	0.00%
2022/01/19	1	162.50	1	162.00	161.50	0	2,535	0.00%
2022/01/18	1	161.00	2	161.25	161.00	-1	2,511	-0.04%
2022/01/17	0	0.00	1	159.50	159.50	-1	2,495	-0.04%
2022/01/14	1.2	158.17	1	158.50	158.00	0.2	2,494	0.01%
2022/01/13	0	0.00	9	159.83	160.50	-9	2,508	-0.36%
2022/01/12	1	159.95	1	160.00	159.50	0	2,520	0.00%
2022/01/11	6.2	157.76	1	157.50	158.00	5.2	2,532	0.21%
2022/01/10	5	160.30	2	160.00	160.50	3	2,507	0.12%
2022/01/07	1	161.50	2.1	160.60	162.00	-1.1	2,537	-0.04%
2022/01/06	1	162.50	15	161.90	162.50	-14	2,527	-0.55%
2022/01/05	9.6	162.92	7.1	162.79	161.00	2.5	2,521	0.10%
2022/01/04	1	157.50	2	157.50	158.50	-1	2,447	-0.04%
2022/01/03	1	157.50	2	157.25	157.50	-1	2,452	-0.04%
2021/12/30	4.1	156.64	1	157.00	156.50	3.1	2,464	0.12%
2021/12/29	4	157.00	1	156.50	157.00	3	2,497	0.12%
2021/12/28	2	157.00	1	157.00	157.50	1	2,506	0.04%
2021/12/24	1	155.50	0	0.00	156.00	1	2,496	0.04%
2021/12/23	0.2	156.00	0	0.00	155.00	0.2	2,524	0.01%
2021/12/22	2	155.26	0	0.00	156.00	2	2,536	0.08%
2021/12/21	1	155.99	5	155.50	157.00	-4	2,550	-0.16%
2021/12/20	1	153.00	1	153.00	153.00	0	2,519	0.00%
2021/12/17	1	155.00	0	0.00	154.00	1	2,507	0.04%
2021/12/16	1	155.00	3	154.83	154.00	-2	2,541	-0.08%
2021/12/15	1	154.00	0	0.00	153.50	1	2,549	0.04%
2021/12/14	1	154.98	0	0.00	155.00	1	2,657	0.04%
2021/12/13	1	155.00	1	157.00	155.00	0	2,651	0.00%
2021/12/10	0	156.50	3	156.00	156.00	-3	2,674	-0.11%
2021/12/09	1	157.00	4.1	156.25	157.00	-3.1	2,675	-0.11%
2021/12/08	2	152.51	0	0.00	152.50	2	2,661	0.08%
2021/12/07	0	151.25	2	152.25	153.50	-2	2,670	-0.07%
2021/12/06	0.1	152.00	1	152.00	152.00	-0.9	2,681	-0.03%
2021/12/03	0.1	149.50	0	0.00	149.50	0.1	2,719	0.00%
2021/12/02	0	149.75	9	149.61	149.00	-9	2,732	-0.33%
2021/12/01	1	152.01	0	0.00	151.50	1	2,709	0.04%
2021/11/30	2.1	149.06	1	155.00	155.00	1.1	2,671	0.04%
2021/11/29	4.3	149.17	0	0.00	149.00	4.3	2,584	0.17%
2021/11/26	3.5	152.37	3	152.17	151.50	0.5	2,529	0.02%
2021/11/25	6	155.75	0	0.00	155.00	6	2,590	0.23%
2021/11/24	1	155.51	0	0.00	155.50	1	2,675	0.04%
2021/11/23	8.1	157.02	0	0.00	156.00	8.1	2,717	0.30%
2021/11/22	15.1	160.57	0	0.00	160.00	15.1	2,722	0.56%
2021/11/19	3	161.35	0	0.00	161.00	3	2,729	0.11%
2021/11/18	1	162.00	3	162.17	162.50	-2	2,751	-0.07%
2021/11/17	2.1	163.24	1	163.00	162.00	1.1	2,763	0.04%
2021/11/16	3	164.33	1	165.50	164.00	2	2,759	0.07%
2021/11/15	4	163.00	5	163.70	164.00	-1	2,739	-0.04%
2021/11/12	2.1	163.50	0	0.00	163.00	2.1	2,759	0.08%
2021/11/11	3	162.67	1	163.00	162.50	2	2,770	0.07%
2021/11/10	2	163.75	0	0.00	163.00	2	2,782	0.07%
2021/11/09	1	163.50	1	164.50	165.00	0	2,770	0.00%
2021/11/08	1	162.50	0	0.00	163.00	1	2,772	0.04%
2021/11/05	0.3	162.00	0	162.00	162.00	0.2	2,797	0.01%
2021/11/04	1	163.00	0	0.00	162.00	1	2,880	0.04%
2021/11/03	0	162.50	1	162.50	163.00	-1	2,957	-0.03%
2021/11/02	1	163.00	0	0.00	162.50	1	2,960	0.03%
2021/10/29	5	161.20	1	162.00	161.00	4	2,978	0.13%
2021/10/27	2	164.75	2	164.50	164.00	0	2,908	0.00%
2021/10/26	0	0.00	9	165.17	166.00	-9	2,924	-0.31%
2021/10/25	1	164.50	1.3	165.50	164.50	-0.3	2,935	-0.01%
2021/10/22	2	164.25	2	164.25	164.50	0	2,962	0.00%
2021/10/21	0	165.50	1	164.50	164.50	-1	2,958	-0.03%
2021/10/20	1	162.50	0	0.00	163.00	1	2,939	0.03%
2021/10/19	0	0.00	1	161.50	162.50	-1	2,935	-0.03%
2021/10/18	0	0.00	2	162.75	161.00	-2	2,926	-0.07%
2021/10/15	1	160.52	0	0.00	160.50	1	2,960	0.03%
2021/10/14	1	161.50	3	161.50	161.50	-2	2,950	-0.07%
2021/10/13	0	0.00	6.1	162.50	161.00	-6.1	2,979	-0.20%
2021/10/12	11.1	163.00	0.1	163.50	162.50	11.1	3,067	0.36%
2021/10/06	1	161.00	0	0.00	160.50	1	3,084	0.03%
2021/10/05	1	164.00	0	0.00	164.00	1	3,076	0.03%
2021/10/04	1	164.00	0.2	164.00	163.50	0.8	3,082	0.03%
2021/10/01	0	164.50	0.2	164.75	163.00	-0.2	3,081	-0.01%
2021/09/29	1	167.00	1	167.50	166.00	0	3,035	0.00%
2021/09/28	2	168.99	0	0.00	169.00	2	3,024	0.07%
2021/09/27	1	169.00	1	169.00	169.50	0	3,022	0.00%
2021/09/24	1	168.50	0	169.50	168.00	1	3,010	0.03%
2021/09/23	2	168.00	3	167.50	170.00	-1	2,998	-0.03%
2021/09/22	2	163.00	0	0.00	163.00	2	2,958	0.07%
2021/09/17	13.3	165.38	10.2	165.26	166.00	3	2,938	0.10%
2021/09/16	0	0.00	1.2	156.50	156.00	-1.2	2,830	-0.04%
2021/09/15	2	155.01	6	156.50	155.00	-4	2,846	-0.14%
2021/09/14	1	158.50	0	0.00	158.50	1	2,835	0.04%
2021/09/13	1	158.00	4	158.50	159.00	-3	2,826	-0.11%
2021/09/10	11.2	159.15	3	159.67	160.50	8.1	2,814	0.29%
2021/09/09	1	154.00	0	0.00	156.00	1	2,909	0.03%
2021/09/08	3	156.84	0.6	155.33	154.50	2.4	2,906	0.08%
2021/09/07	5.2	159.79	2.3	160.43	159.00	2.9	2,893	0.10%
2021/09/06	2	162.52	0	0.00	162.00	2	2,867	0.07%
2021/09/03	3	164.00	2.1	164.57	164.00	0.9	2,891	0.03%
2021/09/02	0	167.00	8	165.38	164.50	-8	2,902	-0.27%
2021/09/01	2.2	166.82	2	166.75	166.50	0.2	2,899	0.01%
2021/08/31	7	167.22	5	167.20	167.00	2	2,875	0.07%
2021/08/30	7	178.36	2	180.00	179.00	5	2,765	0.18%
2021/08/27	3	177.50	1	178.00	177.50	2	2,672	0.08%
2021/08/26	4.3	176.06	1	175.50	176.00	3.3	2,611	0.13%
2021/08/25	1	177.00	0	0.00	177.50	1	2,562	0.04%
2021/08/24	6	176.00	0	0.00	176.50	6	2,549	0.24%
2021/08/23	11	174.91	6	174.50	174.50	5	2,521	0.20%
2021/08/20	4	173.88	1	174.00	173.50	3	2,536	0.12%
2021/08/18	0	0.00	4	177.00	178.00	-4	2,606	-0.15%
2021/08/17	4	179.00	2	179.00	179.50	2	2,603	0.08%
2021/08/13	2	179.00	0	0.00	179.50	2	2,666	0.08%
2021/08/12	3	181.00	3	180.67	181.50	0	2,688	0.00%
2021/08/11	0.1	176.50	1	176.50	177.50	-0.9	2,692	-0.03%
2021/08/10	6	174.25	8	173.06	173.50	-2	2,720	-0.07%
2021/08/09	8.1	179.66	2	180.00	179.00	6.1	2,714	0.23%
2021/08/05	0	0.00	2	186.50	187.50	-2	2,766	-0.07%
2021/08/04	0	0.00	7	187.86	188.00	-7	2,880	-0.24%
2021/08/03	2	187.50	0	0.00	188.00	2	2,923	0.07%
2021/07/30	3	186.00	0	0.00	185.00	3	2,968	0.10%
2021/07/29	0	0.00	2	186.50	186.50	-2	3,018	-0.07%
2021/07/28	1	187.00	3.1	187.10	188.00	-2.1	3,042	-0.07%
2021/07/23	0	0.00	1	190.00	187.00	-1	3,180	-0.03%
2021/07/22	0	0.00	0.1	190.00	189.00	-0.1	3,204	0.00%
2021/07/21	3	188.50	1	189.50	186.00	2	3,234	0.06%
2021/07/20	3.3	190.31	4	189.25	190.00	-0.8	3,227	-0.02%
2021/07/19	1	190.50	3	189.67	190.00	-2	3,246	-0.06%
2021/07/16	7	189.70	10	186.45	189.00	-3	3,298	-0.09%
2021/07/15	2	183.25	0	0.00	184.00	2	3,326	0.06%
2021/07/14	2	181.75	1	181.50	181.50	1	3,319	0.03%
2021/07/13	0	0.00	2	182.25	182.00	-2	3,316	-0.06%
2021/07/12	4	180.00	0	0.00	180.00	4	3,371	0.12%
2021/07/09	3	181.50	1	181.00	181.50	2	3,363	0.06%
2021/07/08	3	183.00	1	183.50	183.00	2	3,379	0.06%
2021/07/07	4	182.63	0	0.00	183.50	4	3,406	0.12%
2021/07/06	1	183.00	3	183.00	183.00	-2	3,449	-0.06%
2021/07/02	1	181.00	0	0.00	181.00	1	3,479	0.03%
2021/07/01	3	181.33	0	0.00	181.00	3	3,490	0.09%
2021/06/30	4	181.50	1	181.00	182.00	3	3,517	0.09%
2021/06/29	2	181.50	3	181.50	181.00	-1	3,523	-0.03%
2021/06/28	2	182.75	1	182.50	183.00	1	3,536	0.03%
2021/06/25	3	182.33	3	183.50	183.00	0	3,600	0.00%
2021/06/24	13	182.96	5	184.40	181.50	8	3,658	0.22%
2021/06/23	1	182.00	2	181.50	182.50	-1	3,651	-0.03%
2021/06/22	1	178.50	2	178.50	178.50	-1	3,677	-0.03%
2021/06/21	1.1	178.05	1	178.00	178.00	0.1	3,685	0.00%
2021/06/18	9.2	179.30	4	179.38	178.50	5.2	3,687	0.14%
2021/06/17	1	180.00	3	180.67	182.00	-2	3,598	-0.06%
2021/06/16	7.3	181.36	2	180.75	181.50	5.3	3,611	0.15%
2021/06/15	1	179.50	0	0.00	179.00	1	3,594	0.03%
2021/06/11	3	180.00	0	0.00	179.50	3	3,606	0.08%
2021/06/09	4.1	178.25	2	178.00	178.00	2.1	3,606	0.06%
2021/06/08	3.1	180.02	0	182.00	179.00	3.1	3,653	0.08%
2021/06/07	8	180.25	0	0.00	180.50	8	3,739	0.21%
2021/06/04	0.6	182.84	0	0.00	182.00	0.6	3,721	0.02%
2021/06/03	0	0.00	1.3	183.62	183.00	-1.3	3,732	-0.03%
2021/06/02	0.2	184.50	0	0.00	183.00	0.2	3,743	0.01%
2021/06/01	2	185.00	2	185.00	185.00	0	3,759	0.00%
2021/05/31	1.6	183.69	2	184.50	184.00	-0.4	3,770	-0.01%
2021/05/28	3	184.33	1	183.00	183.00	2	3,802	0.05%
2021/05/27	3	180.00	4	182.00	180.00	-1	3,798	-0.03%
2021/05/26	2	182.25	1	182.00	182.50	1	3,778	0.03%
2021/05/25	3.6	182.11	5	182.10	182.00	-1.4	3,778	-0.04%
2021/05/24	0.2	182.00	1.1	182.55	182.00	-0.9	3,762	-0.02%
2021/05/21	1	182.00	4	183.51	181.50	-3	3,799	-0.08%
2021/05/20	3	177.34	0	0.00	177.50	3	3,739	0.08%
2021/05/19	0	0.00	12	178.00	178.00	-12	3,749	-0.32%
2021/05/18	0	0.00	1	174.50	176.50	-1	3,731	-0.03%
2021/05/17	4	172.25	130	172.20	171.50	-126	3,715	-3.39%	大賣/鉅額交易
2021/05/14	0	0.00	4	179.25	178.00	-4	3,675	-0.11%
2021/05/13	1.6	175.38	7	175.00	175.00	-5.4	3,684	-0.15%
2021/05/12	9.4	177.24	11.1	176.64	177.50	-1.7	3,635	-0.05%
2021/05/11	5	187.20	2	187.50	186.00	3	3,526	0.09%
2021/05/10	2.1	190.57	1	191.50	191.00	1.1	3,506	0.03%
2021/05/07	6	190.17	0	0.00	190.50	6	3,565	0.17%
2021/05/06	7.4	189.11	0	0.00	188.00	7.4	3,590	0.21%
2021/05/05	0.3	192.02	2	191.50	191.50	-1.7	3,592	-0.05%
2021/05/04	9.1	187.97	1.2	186.52	189.00	8	3,651	0.22%
2021/05/03	11.2	194.41	1	193.50	191.50	10.2	3,608	0.28%
2021/04/29	4	197.50	0	0.00	197.50	4	3,567	0.11%
2021/04/28	6	197.58	7	197.43	197.50	-1	3,552	-0.03%
2021/04/27	8	200.00	0	200.50	199.00	8	3,638	0.22%
2021/04/26	65	201.46	1	202.50	200.50	64	3,602	1.78%
2021/04/23	6	201.08	4	200.25	201.50	2	3,604	0.06%
2021/04/22	5.2	202.13	15	204.33	201.00	-9.8	3,635	-0.27%
2021/04/21	3.1	207.98	16	206.94	207.00	-13	3,718	-0.35%
2021/04/20	1	207.00	2	207.50	207.50	-1	3,624	-0.03%
2021/04/19	14	207.50	4	207.50	207.50	10	3,652	0.27%
2021/04/16	5	207.30	9	205.44	207.50	-4	3,674	-0.11%
2021/04/15	4	198.25	3	199.50	200.00	1	3,659	0.03%
2021/04/14	0	199.00	3	197.83	198.00	-3	3,686	-0.08%
2021/04/13	12	200.50	4	201.25	200.00	8	3,779	0.21%
2021/04/12	46	204.49	15	201.40	200.50	31	3,814	0.81%
2021/04/09	2	206.26	2	207.00	206.00	0	3,852	0.00%
2021/04/08	3	208.33	3.2	207.81	209.00	-0.2	3,845	-0.01%
2021/04/07	7	205.14	8	204.81	206.00	-1	3,848	-0.03%
2021/04/06	4	208.00	0.1	209.00	207.50	3.9	3,878	0.10%
2021/04/01	4	212.88	4.2	211.02	211.00	-0.2	3,855	-0.01%
2021/03/31	7	210.14	0	0.00	211.50	7	3,828	0.18%
2021/03/30	1	209.00	12	210.13	212.00	-11	3,799	-0.29%
2021/03/29	9	207.89	7.1	208.29	207.50	1.9	3,743	0.05%
2021/03/26	1	205.00	2	204.00	204.00	-1	3,699	-0.03%
2021/03/25	0	0.00	4	204.50	203.50	-4	3,696	-0.11%
2021/03/24	0	0.00	2.1	206.24	206.50	-2.1	3,674	-0.06%
2021/03/23	2.1	205.50	1	206.00	206.00	1.1	3,667	0.03%
2021/03/22	2	204.50	5	205.30	205.00	-3	3,675	-0.08%
2021/03/19	0	0.00	0.3	205.50	204.00	-0.3	3,723	-0.01%
2021/03/18	1	202.00	13.3	203.80	203.00	-12.3	3,703	-0.33%
2021/03/17	1	201.00	1	200.50	201.00	0	3,771	0.00%
2021/03/16	6	204.50	6	203.83	203.00	0	3,822	0.00%
2021/03/15	10.8	202.72	0	0.00	203.50	10.8	3,981	0.27%
2021/03/12	4	200.00	6	200.33	201.50	-2	3,967	-0.05%
2021/03/11	2	199.50	13	199.08	197.00	-11	3,961	-0.28%
2021/03/10	1	193.50	0	0.00	193.00	1	3,914	0.03%
2021/03/08	1	192.00	1	192.00	192.00	0	3,989	0.00%
2021/03/04	6.1	194.63	3	196.00	194.50	3.1	4,156	0.07%
2021/03/03	3	197.33	4	196.38	197.50	-1	4,157	-0.02%
2021/03/02	1	193.50	0	0.00	193.00	1	4,126	0.02%
2021/02/26	10	193.95	7.5	192.70	192.00	2.5	4,143	0.06%
2021/02/24	4.1	194.65	1	196.00	195.00	3.1	4,090	0.08%
2021/02/23	7.1	197.14	1	197.00	196.50	6.1	4,103	0.15%
2021/02/22	6.3	194.22	3	196.00	194.00	3.3	4,076	0.08%
2021/02/19	4	190.75	4	191.63	193.00	0	4,115	0.00%
2021/02/18	1	193.00	3	194.00	194.00	-2	4,096	-0.05%
2021/02/17	3	192.17	0	0.00	193.50	3	4,131	0.07%
2021/02/05	2	190.75	1	190.00	191.50	1	4,109	0.02%
2021/02/04	3.2	192.22	2	192.50	191.50	1.2	4,155	0.03%
2021/02/03	3	196.33	1	195.50	195.00	2	4,173	0.05%
2021/02/02	0	0.00	5	196.20	197.00	-5	4,163	-0.12%
2021/02/01	0	0.00	1	195.50	194.50	-1	4,170	-0.02%
2021/01/29	15	199.67	2	202.00	198.00	13	4,163	0.31%
2021/01/28	0	0.00	15	205.40	205.00	-15	4,105	-0.37%
2021/01/27	3	203.50	15	203.53	205.00	-12	4,082	-0.29%
2021/01/26	16	199.81	0	0.00	199.00	16	4,103	0.39%
2021/01/25	0	0.00	2	204.00	205.00	-2	4,047	-0.05%
2021/01/22	2	202.75	8	202.31	204.00	-6	4,061	-0.15%
2021/01/21	6	202.00	5	202.20	202.00	1	4,123	0.02%
2021/01/20	10	205.50	4.1	203.49	200.00	6	4,183	0.14%
2021/01/19	6	208.92	5	208.90	208.00	1	4,082	0.02%
2021/01/18	12	207.92	2	208.00	208.00	10	4,147	0.24%
2021/01/15	4	213.50	7	214.43	210.50	-3	4,335	-0.07%
2021/01/14	15	215.77	37	215.49	215.50	-22	4,296	-0.51%
2021/01/13	0	0.00	2	208.00	208.00	-2	4,158	-0.05%
2021/01/12	6	205.58	7	206.43	206.00	-1	4,145	-0.02%
2021/01/11	3	207.83	3	207.50	208.00	0	4,129	0.00%
2021/01/08	0	0.00	6	209.67	210.50	-6	4,222	-0.14%
2021/01/07	5	209.50	5.3	209.74	210.00	-0.3	4,180	-0.01%
2021/01/06	7	208.21	29.2	209.17	208.00	-22.2	4,149	-0.54%
2021/01/05	2	204.50	3.1	205.18	203.50	-1.1	4,051	-0.03%
2021/01/04	16	208.38	3.2	207.22	207.50	12.8	4,013	0.32%
2020/12/31	9	205.83	9.2	205.66	206.00	-0.2	3,966	-0.01%
2020/12/30	2	205.25	13	205.77	206.00	-11	3,996	-0.28%
2020/12/29	1	205.50	13.2	205.18	204.50	-12.2	4,050	-0.30%
2020/12/28	5	201.40	10.1	201.36	202.00	-5.1	4,093	-0.12%
2020/12/25	1	202.50	0	0.00	202.50	1	4,287	0.02%
2020/12/24	0.1	202.00	1.2	200.83	201.50	-1.2	4,330	-0.03%
2020/12/23	0	0.00	1	199.50	199.50	-1	4,351	-0.02%
2020/12/22	10	200.65	5.2	202.17	198.00	4.8	4,386	0.11%
2020/12/21	7.1	200.15	2	201.75	200.50	5.1	4,421	0.11%
2020/12/18	3	203.00	4	202.50	203.50	-1	4,479	-0.02%
2020/12/17	1	201.50	1.1	202.45	202.00	-0.1	4,550	0.00%
2020/12/16	2	201.50	5	202.00	202.00	-3	4,641	-0.06%
2020/12/15	11	199.41	12.4	199.33	197.50	-1.4	4,664	-0.03%
2020/12/14	5.1	201.50	6	201.83	201.50	-1	4,623	-0.02%
2020/12/11	10	200.05	9	201.00	201.50	1	4,656	0.02%
2020/12/10	11	203.64	1	205.00	202.50	10	4,595	0.22%
2020/12/09	4	206.38	12.1	204.64	207.50	-8.1	4,560	-0.18%
2020/12/08	1	196.51	0	0.00	196.50	1	4,417	0.02%
2020/12/07	14	196.36	1	196.00	196.00	13	4,480	0.29%
2020/12/04	1	196.00	3	197.00	197.50	-2	4,467	-0.04%
2020/12/03	2.1	195.24	0	0.00	195.50	2.1	4,459	0.05%
2020/12/02	5	194.00	11	194.05	194.00	-6	4,461	-0.13%
2020/12/01	2	189.50	3	191.00	191.50	-1	4,483	-0.02%
2020/11/30	32	193.58	5	190.10	188.00	27	4,576	0.59%
2020/11/27	4	194.38	1	194.00	194.50	3	4,532	0.07%
2020/11/26	10	194.00	10	193.50	194.50	0	4,583	0.00%
2020/11/25	4	194.25	3	193.50	193.00	1	4,721	0.02%
2020/11/24	2.1	192.05	21	192.52	191.50	-18.9	4,732	-0.40%
2020/11/23	2	192.50	6	192.75	192.00	-4	4,897	-0.08%
2020/11/20	1	192.00	0	0.00	193.00	1	4,947	0.02%
2020/11/18	7	192.00	2	192.75	191.50	5	5,126	0.10%
2020/11/17	6	188.17	0	0.00	188.00	6	5,380	0.11%
2020/11/16	8	190.69	6	190.00	189.00	2	5,641	0.04%
2020/11/13	1	189.50	0	0.00	191.00	1	6,038	0.02%
2020/11/12	1	192.00	4	191.00	190.50	-3	6,195	-0.05%
2020/11/11	12	186.83	1	188.00	187.50	11	6,293	0.17%
2020/11/10	11	185.91	4	186.63	187.50	7	6,444	0.11%
2020/11/09	2	185.75	11	186.50	185.50	-9	6,454	-0.14%
2020/11/06	0	0.00	1	185.00	186.00	-1	6,505	-0.02%
2020/11/05	8	184.50	9	185.44	185.00	-1	6,552	-0.02%
2020/11/04	2	184.50	0	0.00	183.50	2	6,679	0.03%
2020/11/03	0	0.00	12	184.71	185.50	-12	6,727	-0.18%
2020/11/02	2.1	179.09	1	180.50	179.00	1.1	6,664	0.02%
2020/10/30	5	181.40	12	181.50	180.50	-7	6,658	-0.11%
2020/10/29	2.1	182.03	1	183.00	184.00	1.1	6,667	0.02%
2020/10/28	11	180.50	6	181.92	181.00	5	6,613	0.08%
2020/10/27	8	181.63	3	183.50	183.50	5	6,557	0.08%
2020/10/26	2	182.50	7	183.36	182.50	-5	6,580	-0.08%
2020/10/23	21	187.36	7.1	188.28	187.00	13.9	6,622	0.21%
2020/10/22	3	179.33	1	178.50	181.50	2	6,490	0.03%
2020/10/21	3	178.50	9	178.78	177.00	-6	6,576	-0.09%
2020/10/20	5	179.80	1	180.00	180.00	4	6,650	0.06%
2020/10/16	3	183.17	1	184.00	181.00	2	6,840	0.03%
2020/10/15	1	178.00	0	0.00	177.50	1	6,731	0.01%
2020/10/14	23	179.46	0	0.00	178.00	23	6,745	0.34%
2020/10/13	21.1	179.79	23	179.50	180.00	-1.9	6,748	-0.03%
2020/10/12	18	178.81	16	178.88	180.00	2	6,766	0.03%
2020/10/08	12	179.75	0	0.00	178.00	12	6,775	0.18%
2020/10/07	11.3	177.76	10	179.50	179.50	1.3	6,816	0.02%
2020/10/06	34	180.00	26	177.00	177.50	8	6,855	0.12%
2020/10/05	32.1	182.31	29	180.69	180.00	3.1	6,824	0.05%
2020/09/30	40	181.40	31	178.94	181.50	9	6,796	0.13%
2020/09/29	12	176.42	10	178.50	175.50	2	6,651	0.03%
2020/09/28	12	177.38	10	177.00	176.50	2	6,667	0.03%
2020/09/25	27	178.59	27	176.87	176.00	0	6,681	0.00%
2020/09/24	29	175.50	34	176.12	175.50	-5	6,712	-0.07%
2020/09/23	30	180.03	27	178.50	178.00	3	6,884	0.04%
2020/09/22	30	176.25	30	180.10	180.00	0	6,864	0.00%
2020/09/21	40	183.84	32	179.81	179.50	8	6,829	0.12%
2020/09/18	28	186.39	26	185.50	185.00	2	6,790	0.03%
2020/09/17	26	186.90	26	186.08	186.00	0	6,779	0.00%
2020/09/16	19.3	189.17	17	187.56	187.50	2.3	6,786	0.03%
2020/09/15	14	189.86	3	191.00	190.00	11	6,800	0.16%
2020/09/14	2	190.50	1	192.00	190.00	1	6,804	0.01%
2020/09/11	27	185.93	27	188.00	188.50	0	6,809	0.00%
2020/09/10	28	188.36	24	185.50	185.00	4	6,815	0.06%
2020/09/09	29	188.28	26	188.50	188.00	3	6,772	0.04%
2020/09/08	26	190.85	34	190.71	191.00	-8	6,809	-0.12%
2020/09/07	30	192.43	28	188.96	189.50	2	6,843	0.03%
2020/09/04	22	190.34	20	193.50	194.50	2	6,864	0.03%
2020/09/03	5	195.10	0	0.00	194.50	5	6,866	0.07%
2020/09/02	4	203.75	0	0.00	204.00	4	6,779	0.06%
2020/09/01	24	203.00	28	203.88	203.50	-4	6,708	-0.06%
2020/08/31	32	204.75	31	201.34	200.50	1	6,736	0.01%
2020/08/28	17	206.15	12	207.00	207.50	5	6,656	0.08%
2020/08/27	60	207.04	10	205.25	204.00	50	6,657	0.75%
2020/08/26	0	0.00	1	212.00	213.00	-1	6,517	-0.02%
2020/08/25	14	210.18	2	212.25	212.00	12	6,506	0.18%
2020/08/24	4	209.25	40	208.73	212.00	-36	6,472	-0.56%
2020/08/21	20	199.55	34	202.62	203.50	-14	6,383	-0.22%
2020/08/20	35	194.46	36	191.96	190.50	-1	6,162	-0.02%
2020/08/19	49	195.50	43	197.72	196.00	6	5,991	0.10%
2020/08/17	14	203.14	13	206.23	206.00	1	5,675	0.02%
2020/08/14	32	206.47	14	205.96	206.00	18	5,686	0.32%
2020/08/13	37	213.80	30	211.05	210.50	7	5,613	0.12%
2020/08/12	16	219.91	23	220.15	219.00	-7	5,468	-0.13%
2020/08/11	18	223.25	2	222.25	221.00	16	5,507	0.29%
2020/08/10	6	226.50	2	225.75	226.00	4	5,475	0.07%
2020/08/07	5	223.70	17	224.12	226.50	-12	5,472	-0.22%
2020/08/06	9	220.44	6	221.58	220.50	3	5,391	0.06%
2020/08/05	15	218.40	0	0.00	218.00	15	5,351	0.28%
2020/08/04	11	218.00	3	218.50	219.00	8	5,357	0.15%
2020/08/03	13	216.46	10	217.00	216.50	3	5,389	0.06%
2020/07/31	5	216.40	5	217.30	216.00	0	5,375	0.00%
2020/07/30	17	215.71	11	216.45	216.00	6	5,383	0.11%
2020/07/29	16	217.31	10	215.50	215.00	6	5,397	0.11%
2020/07/28	19	216.24	14	217.68	215.50	5	5,419	0.09%
2020/07/27	11	213.91	5	213.40	211.50	6	5,369	0.11%
2020/07/24	20	215.88	14	217.50	215.00	6	5,313	0.11%
2020/07/23	16	220.41	3	220.00	220.00	13	5,207	0.25%
2020/07/22	24	223.35	0	0.00	222.50	24	5,142	0.47%
2020/07/21	7	225.93	0	0.00	225.00	7	5,036	0.14%
2020/07/20	2	227.50	0	0.00	227.50	2	4,999	0.04%
2020/07/17	4	230.00	0	0.00	228.50	4	5,045	0.08%
2020/07/16	1	230.00	0	0.00	231.00	1	5,084	0.02%
2020/07/15	4	231.00	7	230.00	230.00	-3	5,132	-0.06%
2020/07/14	2	232.75	8	231.75	232.00	-6	5,200	-0.12%
2020/07/13	15	230.03	20	231.53	235.00	-5	5,282	-0.09%
2020/07/10	13	227.65	15	227.03	226.00	-2	5,342	-0.04%
2020/07/09	0.1	232.00	9	232.61	232.00	-8.9	5,347	-0.17%
2020/07/08	3	230.67	3	232.00	231.00	0	5,374	0.00%
2020/07/07	8	231.88	5	232.00	231.50	3	5,364	0.06%
2020/07/06	2	232.75	6	233.00	234.00	-4	5,406	-0.07%
2020/07/03	7	229.71	16	229.59	229.00	-9	5,406	-0.17%
2020/07/02	5	231.70	1	231.50	230.50	4	5,430	0.07%
2020/07/01	4	233.50	16	233.59	231.00	-12	5,437	-0.22%
2020/06/30	8	221.00	6	221.25	222.00	2	5,310	0.04%
2020/06/29	10	218.90	0	0.00	218.50	10	5,415	0.18%
2020/06/24	2	222.50	31	222.94	222.50	-29	5,392	-0.54%
2020/06/23	7	222.64	1	224.50	222.50	6	5,458	0.11%
2020/06/22	7	221.93	0	0.00	223.00	7	5,473	0.13%
2020/06/19	9	222.33	1	224.00	222.50	8	5,531	0.14%
2020/06/18	5	221.60	1	222.50	223.00	4	5,561	0.07%
2020/06/17	3.1	221.35	2	222.50	222.00	1.1	5,577	0.02%
2020/06/16	8	222.38	7	221.93	223.00	1	5,651	0.02%
2020/06/15	2	218.00	0	0.00	217.00	2	5,749	0.03%
2020/06/12	12	218.29	2	219.25	219.00	10	5,794	0.17%
2020/06/11	12	226.00	2	226.75	225.00	10	5,810	0.17%
2020/06/10	8	223.50	0	0.00	224.50	8	5,810	0.14%
2020/06/09	29	226.14	4	225.13	223.50	25	5,893	0.42%
2020/06/08	4	225.50	1	226.00	225.50	3	5,925	0.05%
2020/06/05	7	225.50	0	0.00	226.00	7	5,926	0.12%
2020/06/04	2	223.00	12	224.04	226.00	-10	5,924	-0.17%
2020/06/03	3	219.17	10	219.80	219.50	-7	5,886	-0.12%
2020/06/02	6	220.92	23	221.83	220.00	-17	5,852	-0.29%
2020/06/01	4	219.75	5	220.30	219.50	-1	5,872	-0.02%
2020/05/29	0	0.00	3	218.33	218.00	-3	5,901	-0.05%
2020/05/28	9	217.06	2	216.75	216.00	7	5,883	0.12%
2020/05/27	4	217.63	5	216.90	216.50	-1	5,931	-0.02%
2020/05/26	28	216.66	10	216.85	217.50	18	5,966	0.30%
2020/05/25	8	209.94	4	210.13	212.00	4	5,907	0.07%
2020/05/22	20	206.40	5	206.50	205.00	15	5,875	0.26%
2020/05/21	16	212.72	3	213.33	211.00	13	5,811	0.22%
2020/05/20	20	217.15	3	217.00	217.50	17	5,877	0.29%
2020/05/19	8	225.44	0	0.00	224.00	8	5,891	0.14%
2020/05/18	3	224.34	1	224.50	224.00	2	5,898	0.03%
2020/05/15	5	230.70	1	233.50	232.50	4	5,845	0.07%
2020/05/14	2	234.50	3	233.67	232.50	-1	5,854	-0.02%
2020/05/13	4	235.38	3	238.50	239.50	1	5,811	0.02%
2020/05/12	4	236.50	2	236.25	236.00	2	5,780	0.03%
2020/05/11	2	241.00	0	0.00	241.00	2	5,804	0.03%
2020/05/08	1	241.00	4	241.25	241.50	-3	5,773	-0.05%
2020/05/07	1	235.00	3	237.00	235.00	-2	5,743	-0.03%
2020/05/06	4	233.38	5	234.80	234.00	-1	5,746	-0.02%
2020/05/05	0	0.00	8	234.31	235.00	-8	5,748	-0.14%
2020/05/04	3	230.67	4	230.38	231.00	-1	5,739	-0.02%
2020/04/30	9	227.78	1.1	228.00	228.00	7.9	5,718	0.14%
2020/04/29	1	231.50	4	229.88	228.00	-3	5,723	-0.05%
2020/04/28	0	0.00	16	226.03	227.00	-16	5,740	-0.28%
2020/04/27	1	225.00	1	225.50	225.00	0	5,881	0.00%
2020/04/24	4	219.50	3	219.67	219.50	1	5,937	0.02%
2020/04/23	2	219.25	4	218.38	220.00	-2	5,960	-0.03%
2020/04/22	6	211.83	1	214.00	213.50	5	6,008	0.08%
2020/04/21	4	218.86	2	219.24	215.50	2	5,967	0.03%
2020/04/20	3	220.67	16	221.03	221.50	-13	5,937	-0.22%
2020/04/17	12	219.08	6	221.42	217.00	6	5,943	0.10%
2020/04/16	6	212.83	1	219.00	217.00	5	5,877	0.09%
2020/04/15	7	212.00	13	210.81	213.50	-6	5,769	-0.10%
2020/04/14	1	203.00	7	202.36	203.00	-6	5,646	-0.11%
2020/04/13	3	199.50	1	198.50	197.50	2	5,599	0.04%
2020/04/10	24	198.10	0	0.00	197.50	24	5,577	0.43%
2020/04/09	10	201.80	0	0.00	200.50	10	5,638	0.18%
2020/04/08	2	203.75	2	203.50	204.00	0	5,592	0.00%
2020/04/07	2	202.50	1	202.50	202.50	1	5,632	0.02%
2020/04/06	0	0.00	1	200.00	202.00	-1	5,694	-0.02%
2020/04/01	3	199.83	3	199.50	201.50	0	5,644	0.00%
2020/03/31	4	195.38	13	196.08	195.50	-9	5,544	-0.16%
2020/03/30	0	192.50	0	0.00	191.50	0	5,392	0.00%
2020/03/27	16	196.66	3	196.33	191.00	13	5,363	0.24%
2020/03/26	2	193.00	0	0.00	196.50	2	5,256	0.04%
2020/03/25	9	198.61	2	199.25	195.00	7	5,234	0.13%
2020/03/24	1	190.00	1	190.50	191.50	0	5,166	0.00%
2020/03/23	3	180.83	2	180.00	182.00	1	5,127	0.02%
2020/03/20	12	188.08	20	187.43	188.00	-8	5,125	-0.16%
2020/03/19	11	186.05	18	181.89	177.00	-7	5,086	-0.14%
2020/03/18	2	194.50	2	191.00	192.00	0	5,057	0.00%
2020/03/17	4	188.00	25	187.58	188.50	-21	5,211	-0.40%
2020/03/16	10	190.90	12	189.75	187.00	-2	5,202	-0.04%
2020/03/13	21	188.24	6	182.92	190.50	15	5,199	0.29%
2020/03/12	12	203.87	30	208.77	201.00	-18	5,082	-0.35%
2020/03/11	6	223.00	0	0.00	220.50	6	5,081	0.12%
2020/03/10	5	224.80	1	224.50	227.50	4	5,072	0.08%
2020/03/09	15	228.97	2	228.00	225.50	13	5,086	0.26%
2020/03/06	2	237.50	0	0.00	237.00	2	5,088	0.04%
2020/03/05	0	0.00	3	243.33	242.00	-3	5,164	-0.06%
2020/03/04	1	234.00	0	0.00	237.50	1	5,247	0.02%
2020/03/03	2	238.75	3	237.00	235.00	-1	5,294	-0.02%
2020/03/02	4	234.63	2	234.50	234.00	2	5,315	0.04%
2020/02/27	9	242.49	5	237.20	237.00	4	5,328	0.08%
2020/02/26	3.1	249.68	0	0.00	250.00	3.1	5,360	0.06%
2020/02/25	5	253.80	3	253.67	253.50	2	5,350	0.04%
2020/02/24	6	259.25	9.2	258.84	260.00	-3.2	5,320	-0.06%
2020/02/21	3	260.17	31	261.77	258.00	-28	5,321	-0.53%
2020/02/20	2.1	251.07	10.1	253.30	255.00	-8	5,118	-0.16%
2020/02/19	1	245.50	1	248.00	248.50	0	5,042	0.00%
2020/02/18	2	244.00	0	0.00	246.00	2	5,232	0.04%
2020/02/17	2	247.00	2	247.00	247.00	0	5,206	0.00%
2020/02/14	0	0.00	5	245.90	245.50	-5	5,166	-0.10%
2020/02/13	2	241.75	0	0.00	242.00	2	5,213	0.04%
2020/02/12	2.1	240.56	3	240.00	243.00	-0.9	5,384	-0.02%
2020/02/11	1	234.00	2	234.75	235.00	-1	5,386	-0.02%
2020/02/10	1	232.50	0	0.00	231.00	1	5,416	0.02%
2020/02/07	6	236.83	2	239.25	236.00	4	5,448	0.07%
2020/02/06	2	237.00	3	239.67	241.00	-1	5,519	-0.02%
2020/02/05	8	238.56	2	237.00	237.00	6	5,745	0.10%
2020/02/04	3	238.50	2	242.75	240.50	1	5,822	0.02%
2020/02/03	5	237.30	3	234.50	238.50	2	5,837	0.03%
2020/01/31	3.1	245.01	2	250.00	244.00	1.1	5,796	0.02%
2020/01/30	5.3	245.77	8	248.81	241.50	-2.7	5,822	-0.05%
2020/01/20	1	255.00	13	254.85	254.50	-12	5,735	-0.21%
2020/01/17	6	249.25	7.2	251.24	248.00	-1.2	5,718	-0.02%
2020/01/16	2	245.34	12	248.29	250.00	-10	5,714	-0.17%
2020/01/15	0	0.00	2	241.50	243.00	-2	5,647	-0.04%
2020/01/14	4	243.38	1	243.00	244.00	3	5,664	0.05%
2020/01/13	2	241.81	5	242.90	244.00	-3	5,659	-0.05%
2020/01/10	3	238.17	3	241.00	236.00	0	5,693	0.00%
2020/01/09	0	0.00	21	235.12	236.50	-21	5,805	-0.36%
2020/01/08	3	232.83	1	235.50	232.50	2	5,877	0.03%
2020/01/07	3.2	234.97	20	234.65	234.50	-16.8	5,981	-0.28%
2020/01/06	1	237.50	6	237.17	237.50	-5	6,154	-0.08%
2020/01/03	19	238.63	14	237.64	236.00	5	6,220	0.08%
2020/01/02	4	230.50	2	232.00	232.00	2	6,297	0.03%
2019/12/31	6	226.17	6	225.83	227.00	0	6,503	0.00%
2019/12/30	22	231.36	25	230.50	229.50	-3	6,474	-0.05%
2019/12/27	6	242.00	2	241.50	241.50	4	6,416	0.06%
2019/12/26	1	242.00	1	242.50	243.00	0	6,513	0.00%
2019/12/25	2	242.50	2	243.00	243.00	0	6,728	0.00%
2019/12/24	2	242.50	1	244.00	242.50	1	6,789	0.01%
2019/12/23	0	0.00	3	244.17	245.00	-3	6,874	-0.04%
2019/12/20	5	243.70	8	243.44	243.00	-3	7,010	-0.04%
2019/12/19	6	243.67	2	243.75	242.50	4	7,051	0.06%
2019/12/18	1	247.00	1	247.00	247.50	0	7,033	0.00%
2019/12/17	2	245.75	9	246.28	246.00	-7	7,041	-0.10%
2019/12/16	9	242.11	2	242.50	242.00	7	7,031	0.10%
2019/12/13	5	243.00	5	243.50	244.00	0	7,011	0.00%
2019/12/12	23	243.46	7	242.21	241.00	16	6,920	0.23%
2019/12/11	3	246.17	4	248.25	249.50	-1	6,817	-0.01%
2019/12/10	5	250.90	1	249.50	249.50	4	6,839	0.06%
2019/12/09	6	254.42	2	256.25	254.00	4	6,948	0.06%
2019/12/06	4	252.50	6	255.33	253.00	-2	6,969	-0.03%
2019/12/04	4	247.00	0	0.00	249.50	4	6,936	0.06%
2019/12/03	1	251.00	5	250.20	251.00	-4	6,968	-0.06%
2019/12/02	17	246.97	13	245.96	246.00	4	7,000	0.06%
2019/11/29	14	250.32	7	249.71	249.50	7	6,940	0.10%
2019/11/28	10	258.20	2	258.00	258.00	8	6,788	0.12%
2019/11/27	4	260.00	4	259.88	263.50	0	6,717	0.00%
2019/11/26	10	260.20	3	259.17	258.50	7	6,667	0.10%
2019/11/25	13	261.08	6	261.17	261.00	7	6,560	0.11%
2019/11/22	11	268.68	14	269.29	267.50	-3	6,473	-0.05%
2019/11/21	6	269.00	7	268.07	270.00	-1	6,487	-0.02%
2019/11/20	3	273.33	4	275.00	273.50	-1	6,444	-0.02%
2019/11/19	10	278.00	2	279.00	278.00	8	6,420	0.12%
2019/11/18	4	274.88	5	275.90	277.50	-1	6,390	-0.02%
2019/11/15	29	273.50	42	273.75	277.50	-13	6,394	-0.20%
2019/11/13	1	260.50	0	0.00	258.00	1	6,163	0.02%
2019/11/12	5	259.80	7	260.64	260.00	-2	6,180	-0.03%
2019/11/11	26	261.62	18	260.22	255.00	8	6,176	0.13%
2019/11/08	5	278.10	4	280.25	279.00	1	6,006	0.02%
2019/11/07	7	273.36	9	275.06	275.00	-2	6,018	-0.03%
2019/11/06	11	277.91	1	276.00	277.50	10	6,010	0.17%
2019/11/05	17	281.29	5	280.80	281.00	12	5,987	0.20%
2019/11/04	12	279.08	29	279.59	281.50	-17	5,934	-0.29%
2019/11/01	5	262.30	18	263.47	265.00	-13	5,731	-0.23%
2019/10/31	7	258.07	2	259.00	258.00	5	5,682	0.09%
2019/10/30	3	257.00	4	259.00	259.50	-1	5,644	-0.02%
2019/10/29	13	257.77	3	258.33	258.00	10	5,634	0.18%
2019/10/28	12	262.04	18.1	263.07	259.50	-6.1	5,575	-0.11%
2019/10/25	5	260.10	6	259.92	259.00	-1	5,544	-0.02%
2019/10/24	4	258.25	4	258.75	258.50	0	5,496	0.00%
2019/10/23	17	257.68	4	257.00	256.50	13	5,484	0.24%
2019/10/22	2	258.50	1	258.00	258.50	1	5,481	0.02%
2019/10/21	4	256.25	0	0.00	255.00	4	5,487	0.07%
2019/10/18	6	258.92	3	260.33	257.50	3	5,465	0.05%
2019/10/17	7	260.00	5	260.70	260.00	2	5,394	0.04%
2019/10/16	1	256.50	4	258.50	256.50	-3	5,281	-0.06%
2019/10/15	9	253.28	5	254.60	254.50	4	5,222	0.08%
2019/10/14	12	259.75	10	260.35	257.50	2	5,115	0.04%
2019/10/09	10	254.20	3	253.33	252.00	7	4,912	0.14%
2019/10/08	5	256.90	3	258.67	260.00	2	4,833	0.04%
2019/10/07	3.1	259.55	16	260.47	263.00	-12.9	4,778	-0.27%
2019/10/04	2	246.00	2	246.50	247.00	0	4,591	0.00%
2019/10/03	2	246.00	3	246.33	245.50	-1	4,543	-0.02%
2019/10/02	10.1	250.75	18	249.42	251.00	-7.9	4,498	-0.18%
2019/10/01	7	246.21	28	245.16	249.50	-21	4,423	-0.47%
2019/09/27	3	235.33	3	233.50	235.00	0	4,203	0.00%
2019/09/26	1	234.50	13	236.00	234.00	-12	4,177	-0.29%
2019/09/25	4	233.13	14	234.93	236.00	-10	4,101	-0.24%
2019/09/24	1	233.00	9	234.17	233.00	-8	4,012	-0.20%
2019/09/23	2	230.50	11	230.95	231.00	-9	3,940	-0.23%
2019/09/20	2	230.75	5	232.00	231.00	-3	3,957	-0.08%
2019/09/19	9	231.00	0	231.00	231.00	9	3,916	0.23%
2019/09/18	4	230.00	25	230.50	231.50	-21	3,885	-0.54%
2019/09/17	3	227.33	2	227.50	227.50	1	3,841	0.03%
2019/09/16	11	226.27	2	226.50	226.50	9	3,855	0.23%
2019/09/12	18	237.31	23	235.61	235.00	-5	3,755	-0.13%
2019/09/11	0	0.00	11	234.09	233.50	-11	3,685	-0.30%
2019/09/10	3	227.00	1	227.50	227.00	2	3,528	0.06%
2019/09/09	6	228.25	10	226.75	227.00	-4	3,501	-0.11%
2019/09/06	4	228.63	1	229.50	229.50	3	3,522	0.09%
2019/09/05	2	228.25	6	230.58	228.00	-4	3,599	-0.11%
2019/09/04	0	0.00	4	228.88	230.00	-4	3,623	-0.11%
2019/09/03	1	224.00	7	224.29	223.50	-6	3,614	-0.17%
2019/09/02	4	221.13	6	222.08	221.00	-2	3,700	-0.05%
2019/08/30	2	220.25	5	220.40	220.50	-3	3,750	-0.08%
2019/08/29	5	213.30	1	215.50	216.00	4	3,760	0.11%
2019/08/28	4	213.88	1	214.00	214.00	3	3,779	0.08%
2019/08/27	5	215.00	1	217.00	213.50	4	3,836	0.10%
2019/08/26	5	213.60	4	214.50	213.00	1	3,878	0.03%
2019/08/23	2	218.75	0	0.00	219.00	2	3,891	0.05%
2019/08/22	9	220.28	1	221.00	219.00	8	3,952	0.20%
2019/08/21	0.1	224.00	2	224.75	224.00	-1.9	3,983	-0.05%
2019/08/20	6	223.67	8	224.31	222.50	-2	3,993	-0.05%
2019/08/19	6	219.08	0	0.00	217.50	6	4,023	0.15%
2019/08/16	11	217.45	3	218.00	216.50	8	4,153	0.19%
2019/08/15	1	215.00	4	217.00	217.00	-3	4,178	-0.07%
2019/08/14	5	223.60	5	225.20	221.00	0	4,194	0.00%
2019/08/13	2	217.50	2	219.21	216.50	0	4,158	0.00%
2019/08/12	6	216.50	12	217.21	218.00	-6	4,180	-0.14%
2019/08/08	4	208.25	3	208.83	206.50	1	4,169	0.02%
2019/08/07	6	208.17	1	206.50	206.00	5	4,164	0.12%
2019/08/06	5	206.10	0	0.00	210.00	5	4,171	0.12%
2019/08/05	12	217.33	4.5	214.44	211.00	7.5	4,223	0.18%
2019/08/02	8	223.50	1	222.00	223.00	7	4,205	0.17%
2019/08/01	1	231.00	0	0.00	232.00	1	4,181	0.02%
2019/07/31	35	228.07	0	0.00	231.00	35	4,171	0.84%
2019/07/30	24	228.94	0.5	229.00	228.50	23.5	4,176	0.56%
2019/07/29	10	231.20	0	0.00	229.00	10	4,204	0.24%
2019/07/26	6	228.33	4.1	231.65	234.00	2	4,210	0.05%
2019/07/25	1	231.00	2	231.50	231.00	-1	4,204	-0.02%
2019/07/24	2	229.75	4	230.75	230.00	-2	4,235	-0.05%
2019/07/23	0	0.00	5	229.50	229.50	-5	4,237	-0.12%
2019/07/22	1	226.50	1	224.50	226.00	0	4,237	0.00%
2019/07/19	5	224.80	3	225.33	226.00	2	4,251	0.05%
2019/07/18	10	226.25	4	224.75	223.00	6	4,277	0.14%
2019/07/17	6	229.83	4	232.00	229.00	2	4,285	0.05%
2019/07/16	0	0.00	6	232.08	232.50	-6	4,282	-0.14%
2019/07/12	1	227.50	1	229.50	228.00	0	4,406	0.00%
2019/07/11	24	229.08	8	227.00	229.00	16	4,416	0.36%
2019/07/10	0	0.00	8	232.44	234.00	-8	4,321	-0.19%
2019/07/09	1	227.00	2.1	227.62	227.00	-1.1	4,294	-0.03%
2019/07/08	3	230.00	2	230.00	231.50	1	4,330	0.02%
2019/07/05	2	232.00	8	230.69	230.00	-6	4,496	-0.13%
2019/07/04	1	224.00	2	223.75	224.00	-1	4,529	-0.02%
2019/07/03	4	221.25	1	222.00	222.00	3	4,555	0.07%
2019/07/02	6	225.92	0	0.00	226.50	6	4,570	0.13%
2019/07/01	10	229.05	3	229.00	228.00	7	4,599	0.15%
2019/06/27	0	0.00	1	223.00	223.00	-1	4,776	-0.02%
2019/06/26	4	220.00	1	220.00	220.00	3	4,832	0.06%
2019/06/25	2	222.25	1	222.00	222.50	1	4,863	0.02%
2019/06/24	0	0.00	1	220.00	221.00	-1	4,915	-0.02%
2019/06/21	1	222.50	2	221.75	223.50	-1	4,945	-0.02%
2019/06/20	2	222.50	2	222.76	223.00	0	4,958	0.00%
2019/06/19	6	220.50	7	220.79	220.50	-1	4,969	-0.02%
2019/06/18	2	216.00	2	216.75	218.00	0	4,944	0.00%
2019/06/17	3	215.50	2	215.00	217.00	1	4,946	0.02%
2019/06/14	4	217.75	6	217.92	217.50	-2	4,947	-0.04%
2019/06/13	11	214.77	16	215.47	213.50	-5	4,893	-0.10%
2019/06/12	1	210.00	2	210.00	210.00	-1	4,823	-0.02%
2019/06/11	5	202.20	5	202.10	203.50	0	4,786	0.00%
2019/06/10	6	192.75	2	191.25	195.50	4	4,757	0.08%
2019/06/06	22	190.00	1	189.00	190.50	21	4,685	0.45%
2019/06/05	0	0.00	2	193.00	191.00	-2	4,707	-0.04%
2019/06/04	3	191.33	2	191.75	190.50	1	4,744	0.02%
2019/06/03	2	195.25	2	192.75	193.50	0	4,879	0.00%
2019/05/31	4	194.63	0	0.00	192.00	4	4,888	0.08%
2019/05/30	1	193.50	1	195.00	193.00	0	4,864	0.00%
2019/05/29	4	189.88	2	189.50	190.50	2	4,896	0.04%
2019/05/28	1	196.00	0	0.00	192.00	1	4,895	0.02%
2019/05/27	5	196.60	1	195.00	195.00	4	4,973	0.08%
2019/05/24	0.1	201.00	5	199.60	199.00	-4.9	5,061	-0.10%
2019/05/23	15	196.83	4	198.75	195.00	11	5,019	0.22%
2019/05/22	1	209.00	1	207.00	206.50	0	4,951	0.00%
2019/05/21	1	205.00	2	208.00	209.00	-1	4,946	-0.02%
2019/05/20	4	207.25	0	0.00	210.50	4	4,954	0.08%
2019/05/17	1	211.00	4	214.88	210.00	-3	4,998	-0.06%
2019/05/16	11	215.05	3	215.50	214.50	8	4,998	0.16%
2019/05/15	2	223.25	1	222.50	222.50	1	4,975	0.02%
2019/05/14	12	222.79	3	217.83	222.00	9	5,112	0.18%
2019/05/13	5	223.60	3	220.00	221.50	2	5,170	0.04%
2019/05/10	3	240.00	6	239.25	238.00	-3	5,180	-0.06%
2019/05/09	7	243.36	3	244.00	240.00	4	5,201	0.08%
2019/05/08	3	248.33	0	0.00	248.00	3	5,197	0.06%
2019/05/07	3	253.50	4	253.50	252.00	-1	5,239	-0.02%
2019/05/06	4	249.76	0	0.00	251.50	4	5,261	0.08%
2019/05/03	3	255.17	5	257.40	259.50	-2	5,277	-0.04%
2019/05/02	2	250.01	5	248.10	250.00	-3	5,244	-0.06%
2019/04/30	4	245.25	10	247.00	244.50	-6	5,268	-0.11%
2019/04/29	2	253.75	2	253.75	253.00	0	5,312	0.00%
2019/04/26	18	253.50	4	254.88	252.00	14	5,431	0.26%
2019/04/25	3	260.67	1	260.00	260.00	2	5,448	0.04%
2019/04/24	4	256.13	2	257.75	260.50	2	5,470	0.04%
2019/04/23	13	251.50	4	254.50	258.00	9	5,477	0.16%
2019/04/22	1	249.50	0	0.00	249.50	1	5,509	0.02%
2019/04/19	2	253.25	3	255.17	253.00	-1	5,552	-0.02%
2019/04/18	7	255.93	0	0.00	252.00	7	5,547	0.13%
2019/04/17	1	264.00	0	0.00	261.50	1	5,537	0.02%
2019/04/16	4	263.00	1	264.00	263.00	3	5,621	0.05%
2019/04/15	0	0.00	5	262.70	261.50	-5	5,662	-0.09%
2019/04/12	0	0.00	6	264.17	261.00	-6	5,801	-0.10%
2019/04/11	20	263.63	40	262.69	263.50	-20	5,841	-0.34%
2019/04/10	1	250.00	8	253.88	256.00	-7	5,666	-0.12%
2019/04/09	0	0.00	2	248.00	248.00	-2	5,585	-0.04%
2019/04/08	3	245.67	1	244.00	244.00	2	5,585	0.04%
2019/04/03	3	246.17	4	246.13	246.00	-1	5,546	-0.02%
2019/04/02	2	249.25	7.1	250.47	250.00	-5.1	5,516	-0.09%
2019/04/01	15	245.20	21	246.71	246.50	-6	5,426	-0.11%
2019/03/29	0	0.00	12	236.46	237.00	-12	5,274	-0.23%
2019/03/28	10	231.50	13	232.27	232.00	-3	5,240	-0.06%
2019/03/27	6	231.75	10	231.30	232.00	-4	5,251	-0.08%
2019/03/26	3	226.17	1	227.50	226.50	2	5,242	0.04%
2019/03/25	6	226.50	1	227.50	226.00	5	5,286	0.09%
2019/03/22	3.1	230.36	3	235.83	231.00	0.1	5,268	0.00%
2019/03/21	1	234.00	4	233.63	234.00	-3	5,287	-0.06%
2019/03/20	1	233.00	2	233.00	232.50	-1	5,388	-0.02%
2019/03/19	0	0.00	7	232.14	231.50	-7	5,507	-0.13%
2019/03/18	1	229.50	3	229.50	229.50	-2	5,656	-0.04%
2019/03/15	2	226.50	11	227.91	229.00	-9	5,796	-0.16%
2019/03/14	18	229.56	3	230.00	227.00	15	5,900	0.25%
2019/03/13	3	224.17	6	225.67	228.00	-3	6,003	-0.05%
2019/03/12	4	222.75	7	223.43	221.00	-3	5,997	-0.05%
2019/03/11	8	220.31	1	223.00	218.00	7	6,068	0.12%
2019/03/08	11	220.95	1	222.50	220.00	10	6,171	0.16%
2019/03/07	20	223.65	4	224.75	223.00	16	6,222	0.26%
2019/03/06	22	230.91	14	233.00	233.50	8	6,155	0.13%
2019/03/05	11	235.14	0	0.00	234.00	11	6,141	0.18%
2019/03/04	30	235.20	3	234.00	234.50	27	6,152	0.44%
2019/02/27	6	237.08	1	237.50	234.00	5	6,099	0.08%
2019/02/26	28	244.32	20	240.15	242.00	8	6,099	0.13%
2019/02/25	16	251.81	15	251.30	249.50	1	6,049	0.02%
2019/02/22	7	249.21	5	250.20	252.50	2	6,063	0.03%
2019/02/21	3	246.67	1	247.00	247.00	2	6,086	0.03%
2019/02/20	2	247.25	3.2	247.89	249.00	-1.2	6,070	-0.02%
2019/02/19	4	246.50	3	245.67	245.00	1	6,091	0.02%
2019/02/18	1	244.50	5	244.70	244.00	-4	6,151	-0.07%
2019/02/14	2	236.00	0	0.00	235.50	2	6,272	0.03%
2019/02/13	16	235.81	13	236.69	235.00	3	6,276	0.05%
2019/02/12	2	243.50	5	242.90	245.00	-3	6,190	-0.05%
2019/02/11	2	237.75	27	237.78	238.50	-25	6,267	-0.40%
2019/01/30	2	233.00	1	231.50	231.50	1	6,299	0.02%
2019/01/28	2	230.00	6	232.08	229.50	-4	6,752	-0.06%
2019/01/25	3	224.83	4	226.13	228.00	-1	6,887	-0.01%
2019/01/24	0	0.00	3	225.67	225.00	-3	6,958	-0.04%
2019/01/22	13	223.00	10	222.25	221.50	3	6,984	0.04%
2019/01/21	7	231.57	3	232.33	229.50	4	6,972	0.06%
2019/01/18	1	225.50	13	223.54	224.50	-12	6,919	-0.17%
2019/01/17	2	213.25	1	213.50	212.50	1	6,814	0.01%
2019/01/16	3	210.00	3	209.67	210.00	0	6,782	0.00%
2019/01/15	0	0.00	2	209.50	208.50	-2	6,775	-0.03%
2019/01/14	13	206.04	6	205.25	206.50	7	6,751	0.10%
2019/01/11	2	217.25	1	217.50	212.00	1	6,703	0.01%
2019/01/10	4	211.25	1	214.50	212.00	3	6,666	0.05%
2019/01/09	2	209.25	3	213.83	213.50	-1	6,746	-0.01%
2019/01/08	14	201.14	15	204.67	206.00	-1	6,749	-0.01%
2019/01/07	1	207.00	13	207.81	211.50	-12	6,693	-0.18%
2019/01/04	31	201.07	7	198.00	199.50	24	6,722	0.36%
2019/01/03	19	221.24	18	218.81	215.00	1	6,643	0.02%
2018/12/28	2	226.25	1	225.50	225.00	1	6,675	0.01%
2018/12/27	0	0.00	1	229.00	225.50	-1	6,734	-0.01%
2018/12/25	2	220.25	2	220.50	221.00	0	6,817	0.00%
2018/12/24	2	223.50	2	226.00	227.00	0	6,827	0.00%
2018/12/21	3	223.17	2	225.25	225.00	1	6,871	0.01%
2018/12/20	2	227.00	3	227.50	224.00	-1	6,851	-0.01%
2018/12/19	1	225.00	3	228.00	228.00	-2	6,823	-0.03%
2018/12/18	13	226.69	1	230.50	222.00	12	6,814	0.18%
2018/12/17	2	225.00	4	222.50	225.50	-2	6,818	-0.03%
2018/12/14	1	224.10	0	0.00	225.00	1	6,922	0.01%
2018/12/13	4	225.91	7	225.21	230.00	-3	6,886	-0.04%
2018/12/12	18	224.72	30	225.30	227.50	-12	6,816	-0.18%
2018/12/11	30	216.94	12	214.08	217.00	18	6,722	0.27%
2018/12/10	17	224.00	5	221.50	219.50	12	6,564	0.18%
2018/12/07	4	236.63	3	236.50	236.00	1	6,471	0.02%
2018/12/06	27.1	239.93	3	249.17	237.00	24.1	6,371	0.38%
2018/12/05	3	260.87	1	260.50	263.00	2	6,235	0.03%
2018/12/04	17	272.73	3	271.67	268.00	14	6,260	0.22%
2018/12/03	1.1	287.14	5.1	282.03	283.50	-4	6,202	-0.06%
2018/11/30	40	262.75	79	263.32	264.50	-39	6,056	-0.64%
2018/11/29	18	256.61	1	256.00	252.50	17	5,937	0.29%
2018/11/28	12	248.88	6	249.67	250.00	6	5,874	0.10%
2018/11/27	6	242.83	1	242.50	242.00	5	5,871	0.09%
2018/11/26	11	246.41	2	246.75	247.50	9	5,844	0.15%
2018/11/23	5	245.40	5	243.50	241.00	0	5,833	0.00%
2018/11/22	8	252.75	5	249.50	245.50	3	5,808	0.05%
2018/11/21	3	250.83	6	255.33	256.00	-3	5,760	-0.05%
2018/11/20	6	261.17	4	264.00	262.50	2	5,639	0.04%
2018/11/19	1	254.00	4	263.38	264.00	-3	5,592	-0.05%
2018/11/16	4	252.38	15	253.20	253.00	-11	5,554	-0.20%
2018/11/15	9	250.17	11	250.55	249.00	-2	5,520	-0.04%
2018/11/14	4	255.38	3	256.00	255.50	1	5,414	0.02%
2018/11/13	9	246.09	1	252.00	256.50	8	5,356	0.15%
2018/11/12	2	262.25	2	264.75	264.50	0	5,224	0.00%
2018/11/09	4	264.13	3	265.50	268.50	1	5,221	0.02%
2018/11/08	10	270.10	2	266.75	262.50	8	5,181	0.15%
2018/11/07	5	268.22	3	271.33	270.00	2	5,034	0.04%
2018/11/06	15	273.13	4	268.50	267.00	11	4,968	0.22%
2018/11/05	13	284.90	7	284.71	290.00	6	4,687	0.13%
2018/11/02	7	288.26	6	295.08	299.50	1	4,465	0.02%
2018/11/01	4	307.38	3	313.00	303.00	1	4,351	0.02%
2018/10/31	0	0.00	3	308.33	311.50	-3	4,358	-0.07%
2018/10/30	0	0.00	2	297.00	298.00	-2	4,325	-0.05%
2018/10/29	1	298.00	1	297.50	298.50	0	4,367	0.00%
2018/10/26	4	295.63	2	299.50	296.00	2	4,410	0.05%
2018/10/25	0	0.00	1	302.00	301.00	-1	4,414	-0.02%
2018/10/24	6	306.08	1	308.50	306.50	5	4,395	0.11%
2018/10/23	1	306.50	0	0.00	304.00	1	4,370	0.02%
2018/10/22	2	307.50	1	313.50	315.00	1	4,341	0.02%
2018/10/19	1	309.00	2	306.50	312.50	-1	4,323	-0.02%
2018/10/18	2	313.50	1	310.50	313.00	1	4,314	0.02%
2018/10/17	3	315.67	1	317.00	313.50	2	4,357	0.05%
2018/10/16	4	299.25	8	300.44	305.00	-4	4,294	-0.09%
2018/10/15	2	283.50	0	0.00	286.00	2	4,263	0.05%
2018/10/12	1	280.00	4	281.88	289.50	-3	4,282	-0.07%
2018/10/11	2	277.50	0	0.00	277.50	2	4,219	0.05%
2018/10/09	1	313.00	1	314.50	308.00	0	4,177	0.00%
2018/10/08	1	321.00	0	0.00	321.00	1	4,215	0.02%
2018/10/05	1	315.00	2	317.50	316.50	-1	4,222	-0.02%
2018/10/04	2	318.50	0	0.00	321.00	2	4,178	0.05%
2018/10/03	3	327.83	2	327.50	326.50	1	4,125	0.02%
2018/10/02	2	338.50	0	0.00	335.00	2	4,080	0.05%
2018/10/01	1	342.50	3	343.50	342.00	-2	4,068	-0.05%
2018/09/28	3	338.33	0	0.00	336.00	3	4,114	0.07%
2018/09/27	0	0.00	1	338.50	338.00	-1	4,119	-0.02%
2018/09/25	2	330.75	2	337.75	336.00	0	4,082	0.00%
2018/09/21	6	334.42	4	334.50	339.50	2	4,045	0.05%
2018/09/20	11	336.14	7	335.57	337.50	4	3,978	0.10%
2018/09/19	0	0.00	1	350.00	352.00	-1	3,839	-0.03%
2018/09/18	11	349.14	0	0.00	344.50	11	3,823	0.29%
2018/09/17	1	360.00	9	359.00	360.50	-8	3,776	-0.21%
2018/09/14	4	358.25	2	358.00	358.00	2	3,730	0.05%
2018/09/13	1	353.50	4	352.50	350.50	-3	3,738	-0.08%
2018/09/12	3	346.00	0	0.00	342.50	3	3,686	0.08%
2018/09/11	9	355.00	0	0.00	351.50	9	3,631	0.25%
2018/09/10	5	347.60	10	353.95	350.00	-5	3,627	-0.14%
2018/09/07	4	360.88	2	357.75	360.50	2	3,589	0.06%
2018/09/06	2	364.25	1	366.00	366.00	1	3,548	0.03%
2018/09/05	3	371.00	1	370.00	370.00	2	3,525	0.06%
2018/09/04	3	372.67	2	371.75	372.50	1	3,524	0.03%
2018/09/03	1	379.00	1	380.50	376.00	0	3,537	0.00%
2018/08/31	1	373.50	1	376.50	376.50	0	3,553	0.00%
2018/08/30	1	371.00	2	373.00	372.50	-1	3,563	-0.03%
2018/08/29	2	368.50	1	372.50	372.50	1	3,637	0.03%
2018/08/28	1	369.00	1	368.50	368.50	0	3,638	0.00%
2018/08/27	1	365.00	1	365.00	365.00	0	3,661	0.00%
2018/08/24	1	358.50	0	0.00	360.50	1	3,685	0.03%
2018/08/23	0	0.00	1	365.00	364.50	-1	3,706	-0.03%
2018/08/22	1	361.50	0	0.00	360.00	1	3,720	0.03%
2018/08/21	0	0.00	1	366.00	366.50	-1	3,669	-0.03%
2018/08/20	0	0.00	1	362.00	360.50	-1	3,683	-0.03%
2018/08/16	1	370.00	4	364.38	368.00	-3	3,659	-0.08%
2018/08/15	2	363.00	0	0.00	363.00	2	3,667	0.05%
2018/08/14	1	371.00	1	364.00	364.00	0	3,649	0.00%
2018/08/13	2	364.25	0	0.00	364.00	2	3,681	0.05%
2018/08/10	1	374.00	3	378.33	378.00	-2	3,621	-0.06%
2018/08/08	3	376.33	0	0.00	374.50	3	3,543	0.08%
2018/08/07	2	378.75	3	379.67	376.50	-1	3,519	-0.03%
2018/08/06	0	0.00	1	371.50	371.50	-1	3,461	-0.03%
2018/08/03	0	0.00	3	370.17	371.00	-3	3,500	-0.09%
2018/08/02	4	363.50	2	366.75	364.00	2	3,462	0.06%
2018/08/01	0	0.00	1	386.00	383.50	-1	3,423	-0.03%
2018/07/31	1	375.00	1	377.00	376.50	0	3,417	0.00%
2018/07/30	0	0.00	1	376.00	376.00	-1	3,499	-0.03%
2018/07/27	1	368.00	3	376.50	376.50	-2	3,517	-0.06%
2018/07/26	3	373.17	1	370.00	372.50	2	3,562	0.06%
2018/07/25	1	379.00	5	378.10	378.00	-4	3,616	-0.11%
2018/07/24	2	373.00	2	375.00	378.00	0	3,650	0.00%
2018/07/23	3	361.83	2	361.75	366.00	1	3,678	0.03%
2018/07/20	2	366.75	1	366.50	366.50	1	3,661	0.03%
2018/07/19	2	374.00	9	371.11	374.00	-7	3,649	-0.19%
2018/07/18	0	0.00	6	367.42	366.50	-6	3,650	-0.16%
2018/07/17	2	369.00	3	365.83	360.00	-1	3,709	-0.03%
2018/07/16	1	364.50	3	362.83	364.00	-2	3,802	-0.05%
2018/07/13	1	350.50	3	353.00	358.00	-2	3,760	-0.05%
2018/07/12	1	343.00	1	345.00	346.50	0	3,713	0.00%
2018/07/09	0	0.00	1	335.50	340.00	-1	3,855	-0.03%
2018/07/06	2	337.50	1	334.50	336.00	1	3,875	0.03%
2018/07/04	2	339.00	2	340.25	342.00	0	3,855	0.00%
2018/07/03	2	336.50	1	335.00	334.00	1	3,887	0.03%
2018/07/02	1	335.50	0	0.00	335.50	1	3,914	0.03%
2018/06/28	1	329.00	1	332.50	334.00	0	3,884	0.00%
2018/06/27	2	337.75	2	336.50	332.50	0	3,928	0.00%
2018/06/25	0	0.00	1	335.50	331.00	-1	3,979	-0.03%
2018/06/14	1	344.00	0	0.00	344.00	1	4,194	0.02%
2018/06/13	1	350.00	0	0.00	347.00	1	4,183	0.02%
2018/06/12	2	345.50	0	0.00	344.50	2	4,244	0.05%
2018/06/11	1	343.00	0	0.00	347.50	1	4,278	0.02%
2018/06/08	3	353.50	1	351.00	346.00	2	4,266	0.05%
2018/06/07	4	357.88	1	360.50	357.50	3	4,279	0.07%
2018/06/06	4	365.50	1	367.00	364.50	3	4,347	0.07%
2018/06/05	0	0.00	2	364.50	365.50	-2	4,342	-0.05%
2018/06/04	1	361.50	6	363.67	363.50	-5	4,352	-0.11%
2018/06/01	0	0.00	2	352.75	356.00	-2	4,389	-0.05%
2018/05/30	1	342.00	0	0.00	346.00	1	4,698	0.02%
2018/05/28	1	350.50	1	345.50	345.00	0	4,758	0.00%
2018/05/25	0	0.00	2	347.25	347.50	-2	4,860	-0.04%
2018/05/23	3	347.67	1	344.50	342.50	2	5,041	0.04%
2018/05/22	2	355.25	0	0.00	355.00	2	5,102	0.04%
2018/05/21	11	353.86	7	355.86	356.00	4	5,201	0.08%
2018/05/18	2	343.25	1	343.50	342.00	1	5,198	0.02%
2018/05/17	2	344.50	2	343.75	341.00	0	5,276	0.00%
2018/05/16	0	0.00	4	345.00	345.00	-4	5,330	-0.08%
2018/05/15	1	348.00	7	349.21	346.50	-6	5,571	-0.11%
2018/05/14	1	354.00	6	351.83	355.00	-5	5,685	-0.09%
2018/05/11	2	343.75	5	344.80	346.00	-3	5,788	-0.05%
2018/05/08	1	331.00	1	335.00	336.00	0	6,026	0.00%
2018/05/07	1	340.00	10	333.75	334.50	-9	6,005	-0.15%
2018/05/04	6	318.75	0	0.00	317.00	6	5,909	0.10%
2018/05/03	3	322.67	0	0.00	321.50	3	5,906	0.05%
2018/05/02	2	336.00	5	336.50	333.00	-3	5,911	-0.05%
2018/04/30	3	329.00	1	328.00	331.00	2	5,855	0.03%
2018/04/27	6	321.92	3	321.33	320.00	3	5,823	0.05%
2018/04/26	0	0.00	1	327.50	326.50	-1	5,748	-0.02%
2018/04/25	2	322.00	3	329.67	326.50	-1	5,741	-0.02%
2018/04/24	14	331.29	0	0.00	325.50	14	5,710	0.25%
2018/04/23	5	335.20	12	339.88	335.00	-7	5,651	-0.12%
2018/04/20	13	354.00	2	351.25	347.50	11	5,575	0.20%
2018/04/19	0	0.00	2	371.00	371.00	-2	5,438	-0.04%
2018/04/18	0	0.00	1	367.00	364.50	-1	5,419	-0.02%
2018/04/17	6	363.50	1	363.50	361.50	5	5,406	0.09%
2018/04/16	0	0.00	3	368.17	370.00	-3	5,385	-0.06%
2018/04/13	1	363.00	0	0.00	362.50	1	5,322	0.02%
2018/04/12	1	366.00	2	366.50	367.50	-1	5,336	-0.02%
2018/04/11	1	361.00	0	0.00	358.00	1	5,337	0.02%
2018/04/10	0	0.00	7	365.36	364.00	-7	5,330	-0.13%
2018/04/09	2	361.00	3	359.00	357.00	-1	5,328	-0.02%
2018/04/03	2	354.50	1	353.00	353.00	1	5,285	0.02%
2018/03/31	1	355.50	0	0.00	356.00	1	5,260	0.02%
2018/03/30	4	358.88	0	0.00	355.00	4	5,280	0.08%
2018/03/29	1	364.50	1	365.00	361.50	0	5,298	0.00%
2018/03/28	1	364.00	0	0.00	364.00	1	5,275	0.02%
2018/03/27	0	0.00	7	370.00	371.00	-7	5,257	-0.13%
2018/03/23	2	354.00	2	353.50	360.00	0	5,204	0.00%
2018/03/22	0	0.00	1	362.00	362.00	-1	5,148	-0.02%
2018/03/21	2	365.00	1	368.00	366.50	1	5,111	0.02%
2018/03/19	0	0.00	1	363.00	362.00	-1	5,068	-0.02%
2018/03/16	1	357.50	1	361.00	362.00	0	5,056	0.00%
2018/03/15	5	360.10	1	360.50	361.00	4	5,006	0.08%
2018/03/14	2	359.75	0	0.00	359.50	2	5,011	0.04%
2018/03/13	7	364.29	4	365.00	362.50	3	5,029	0.06%
2018/03/12	2	368.75	5	368.20	367.00	-3	5,018	-0.06%
2018/03/09	1	365.00	1	365.50	362.50	0	5,028	0.00%
2018/03/08	2	360.75	5	360.00	360.00	-3	4,990	-0.06%
2018/03/07	4	360.00	0	0.00	361.00	4	4,979	0.08%
2018/03/06	1	357.50	9	364.28	364.50	-8	4,941	-0.16%
2018/03/05	2	363.00	4	361.13	349.50	-2	4,825	-0.04%
2018/03/01	12	347.79	6	348.58	350.00	6	4,707	0.13%
2018/02/27	2	359.50	1	359.00	354.00	1	4,690	0.02%
2018/02/26	0	0.00	8	358.31	358.50	-8	4,610	-0.17%
2018/02/23	0	0.00	3	348.33	350.00	-3	4,527	-0.07%
2018/02/21	3	343.50	4	341.75	342.50	-1	4,672	-0.02%
2018/02/12	2	330.25	0	0.00	324.50	2	4,597	0.04%
2018/02/09	1	322.00	3	327.33	333.50	-2	4,565	-0.04%
2018/02/08	5	341.80	4	341.88	337.00	1	4,527	0.02%
2018/02/07	8	352.81	8	351.25	343.00	0	4,542	0.00%
2018/02/06	16	339.81	22	336.59	337.50	-6	4,376	-0.14%
2018/02/05	5	348.80	6	352.00	346.50	-1	4,340	-0.02%
2018/02/02	8	352.06	8	348.00	353.50	0	4,299	0.00%
2018/01/31	1	333.00	3	334.33	334.00	-2	4,241	-0.05%
2018/01/24	2	329.00	0	0.00	331.00	2	4,758	0.04%
2018/01/23	1	330.50	0	0.00	332.50	1	4,876	0.02%
2018/01/18	3	331.50	0	0.00	332.00	3	5,104	0.06%
2018/01/16	0	0.00	1	337.50	338.00	-1	5,107	-0.02%
2018/01/12	9	329.89	1	332.00	332.50	8	5,184	0.15%
2018/01/10	2	321.50	30	322.17	319.00	-28	5,333	-0.53%
2018/01/09	10	329.25	1.2	328.83	329.50	8.8	5,344	0.16%
2018/01/08	4	326.63	12	325.58	327.00	-8	5,425	-0.15%
2018/01/05	1	331.00	0	0.00	335.00	1	5,480	0.02%
2018/01/04	1	335.50	3	335.83	335.00	-2	5,500	-0.04%
2018/01/03	1	333.00	2	334.75	333.50	-1	5,648	-0.02%