璟德 (3152)-美商高盛券商分點個股進出

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

璟德

(3152)

可現股當沖

股價
224.5
漲跌
▼2.0
漲幅
-0.88%
成交量
72張
產業
上櫃通信網路類股
309人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

璟德 (3152)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/05/20	2	227.00	4	226.13	224.50	-2	186	-1.07%
2024/05/17	2	224.50	4	223.13	226.50	-2	186	-1.07%
2024/05/16	0	0.00	1	223.00	224.00	-1	188	-0.53%
2024/05/15	3	224.00	2	219.00	222.00	1	188	0.53%
2024/05/14	0	0.00	1	222.00	222.00	-1	189	-0.53%
2024/05/13	1	221.00	1	220.00	221.00	0	189	0.00%
2024/05/10	0	0.00	8	217.00	220.50	-8	189	-4.22%
2024/05/09	0	0.00	8	222.19	220.50	-8	188	-4.24%
2024/05/08	2	226.50	3	226.50	223.50	-1	188	-0.53%
2024/05/07	1	219.50	0	0.00	221.50	1	186	0.54%
2024/05/03	0	0.00	2	221.75	219.50	-2	186	-1.07%
2024/05/02	0	0.00	1	218.00	220.50	-1	186	-0.54%
2024/04/30	2	220.00	0	0.00	220.50	2	187	1.07%
2024/04/29	0	0.00	1	212.50	214.50	-1	187	-0.53%
2024/04/25	4	203.50	0	0.00	202.50	4	186	2.14%
2024/04/22	0	0.00	3	203.67	200.00	-3	191	-1.57%
2024/04/19	11	206.68	5	206.30	203.50	6	193	3.10%
2024/04/18	2	211.00	3	210.50	211.00	-1	194	-0.51%
2024/04/16	2	215.00	2	214.00	214.50	0	190	0.00%
2024/04/15	2	223.25	1	221.50	221.50	1	189	0.53%
2024/04/12	2	223.50	1	225.00	223.50	1	188	0.53%
2024/04/11	0	0.00	6	226.00	225.50	-6	188	-3.19%
2024/04/10	2	228.50	1	232.00	228.50	1	187	0.53%
2024/04/09	1	227.50	3	229.00	228.50	-2	187	-1.06%
2024/04/08	2	233.50	0	0.00	233.50	2	187	1.06%
2024/04/03	1	238.00	7	235.86	238.00	-6	188	-3.19%
2024/04/02	1	236.50	0	0.00	236.50	1	189	0.53%
2024/04/01	1	234.50	3	235.17	235.00	-2	192	-1.04%
2024/03/29	0	0.00	14	231.00	234.00	-14	194	-7.19%
2024/03/27	0	0.00	2	230.75	229.50	-2	203	-0.98%
2024/03/26	1	231.00	4	233.63	231.00	-3	204	-1.47%
2024/03/25	1	234.50	0	0.00	240.50	1	204	0.49%
2024/03/22	0	0.00	2	236.25	233.50	-2	208	-0.96%
2024/03/21	0	0.00	13	236.85	238.00	-13	212	-6.12%
2024/03/20	6	239.92	13	238.50	237.50	-7	222	-3.14%
2024/03/19	2	246.00	5	245.00	245.00	-3	231	-1.29%
2024/03/18	1	238.50	29	241.43	243.50	-28	237	-11.81%
2024/03/15	2	235.00	25	233.58	233.00	-23	238	-9.65%
2024/03/14	1	231.00	45	230.53	234.00	-44	238	-18.45%
2024/03/13	0	0.00	2	234.25	233.50	-2	239	-0.84%
2024/03/12	0	0.00	2	234.00	234.00	-2	242	-0.82%
2024/03/11	16	224.44	1	223.50	230.00	15	243	6.15%
2024/03/08	2	234.75	16	235.22	226.00	-14	243	-5.75%
2024/03/07	1	240.50	18	235.69	239.00	-17	239	-7.09%
2024/03/06	37	231.68	1	232.00	234.50	36	227	15.81%
2024/03/05	2	219.75	0	0.00	218.00	2	218	0.92%
2024/03/04	1	225.50	0	0.00	224.00	1	234	0.43%
2024/02/29	0	0.00	4	225.50	226.00	-4	273	-1.46%
2024/02/27	6	224.50	0	0.00	225.50	6	308	1.95%
2024/02/23	7	234.29	2	234.25	231.50	5	350	1.43%
2024/02/22	9	231.89	3	231.00	230.00	6	360	1.67%
2024/02/21	0	0.00	1	226.00	228.00	-1	357	-0.28%
2024/02/20	0	0.00	2	225.50	226.00	-2	356	-0.56%
2024/02/19	7	228.00	4	224.13	225.50	3	358	0.84%
2024/02/16	3	223.50	2	225.00	224.50	1	357	0.28%
2024/02/15	9	219.44	1	221.00	222.00	8	356	2.24%
2024/02/05	1	215.00	4	213.50	214.00	-3	353	-0.85%
2024/02/02	2	212.00	2	213.00	213.00	0	353	0.00%
2024/02/01	0	0.00	10	212.15	211.50	-10	353	-2.83%
2024/01/31	2	215.00	0	0.00	216.00	2	354	0.56%
2024/01/30	0	0.00	3	215.00	214.00	-3	356	-0.84%
2024/01/29	0	0.00	4	218.00	218.00	-4	360	-1.11%
2024/01/26	1	216.00	2	216.50	216.00	-1	361	-0.28%
2024/01/25	0	0.00	3	218.83	217.00	-3	361	-0.83%
2024/01/24	1	217.50	4	219.13	220.50	-3	362	-0.83%
2024/01/23	5	216.30	5	218.10	217.50	0	365	0.00%
2024/01/22	4	213.25	2	213.75	213.00	2	367	0.54%
2024/01/19	7	212.64	0	0.00	213.00	7	370	1.89%
2024/01/18	8	210.81	0	0.00	210.00	8	372	2.15%
2024/01/17	4	217.00	1	216.50	214.50	3	372	0.81%
2024/01/16	3	218.17	4	217.50	218.00	-1	375	-0.27%
2024/01/15	18	219.03	1	222.00	219.50	17	375	4.53%
2024/01/12	8	219.94	0	0.00	220.00	8	372	2.15%
2024/01/11	0	0.00	2	228.00	228.00	-2	368	-0.54%
2024/01/10	11	226.36	0	0.00	226.00	11	369	2.97%
2024/01/09	4	230.13	12	231.67	227.50	-8	369	-2.16%
2024/01/08	1	234.00	14	234.75	233.00	-13	369	-3.52%
2024/01/05	1	235.00	1	237.00	238.00	0	368	0.00%
2024/01/04	1	234.00	4	234.88	234.00	-3	368	-0.81%
2024/01/03	6	233.83	0	0.00	234.00	6	368	1.63%
2024/01/02	7	238.71	0	0.00	238.50	7	366	1.91%
2023/12/29	6	244.50	0	0.00	245.00	6	364	1.64%
2023/12/28	8	245.75	0	0.00	244.00	8	364	2.19%
2023/12/27	14	251.57	6	250.25	251.00	8	363	2.20%
2023/12/26	3	245.67	5	246.00	247.50	-2	359	-0.56%
2023/12/25	1	238.00	1	244.50	246.00	0	355	0.00%
2023/12/22	1	233.00	0	0.00	232.00	1	348	0.29%
2023/12/21	3	234.83	0	0.00	232.50	3	347	0.86%
2023/12/20	3	235.00	11	238.50	235.00	-8	344	-2.32%
2023/12/19	7	238.86	10	241.30	241.00	-3	341	-0.88%
2023/12/18	2	238.00	4	244.50	238.50	-2	338	-0.59%
2023/12/15	51	241.55	15	245.97	247.00	36	335	10.74%
2023/12/14	57	243.51	8	245.81	242.50	49	323	15.16%
2023/12/13	5	252.60	33	256.58	249.00	-28	310	-9.01%
2023/12/12	3	259.17	13	258.27	259.00	-10	307	-3.25%
2023/12/11	2	254.50	0	0.00	255.00	2	300	0.66%
2023/12/08	5	255.50	15	255.67	251.00	-10	300	-3.33%
2023/12/07	12	253.54	17	256.74	254.00	-5	297	-1.68%
2023/12/06	9	252.33	5	254.00	250.50	4	291	1.37%
2023/12/05	12	254.13	0	0.00	250.50	12	294	4.08%
2023/12/04	12	257.67	7	260.14	256.00	5	302	1.65%
2023/12/01	8	263.13	1	260.50	260.00	7	299	2.34%
2023/11/30	14	261.71	3	261.17	261.50	11	295	3.72%
2023/11/29	20	264.25	9	267.06	263.50	11	292	3.76%
2023/11/28	2	287.50	11	268.95	277.50	-9	274	-3.28%
2023/11/27	0	0.00	69	273.91	268.50	-69	251	-27.48%
2023/11/24	27	269.70	1	266.00	272.00	26	229	11.34%
2023/11/22	15	247.07	1	248.50	248.00	14	161	8.65%
2023/11/21	4	238.00	19	241.18	240.50	-15	144	-10.38%
2023/11/20	0	0.00	1	222.00	222.50	-1	132	-0.76%
2023/11/17	3	219.50	0	0.00	220.00	3	133	2.25%
2023/11/16	4	211.50	0	0.00	215.50	4	132	3.01%
2023/11/15	0	0.00	1	224.00	216.00	-1	130	-0.77%
2023/11/10	0	0.00	1	221.00	217.00	-1	128	-0.78%
2023/11/08	0	0.00	1	220.00	220.00	-1	128	-0.78%
2023/11/07	0	0.00	5	226.00	227.00	-5	126	-3.95%
2023/11/06	7	222.07	1	225.50	226.00	6	125	4.79%
2023/11/03	2	214.00	0	0.00	215.00	2	123	1.62%
2023/11/02	0	0.00	4	214.38	215.50	-4	124	-3.22%
2023/11/01	2	218.25	2	215.00	214.50	0	124	0.00%
2023/10/31	2	212.75	3	213.50	213.00	-1	123	-0.81%
2023/10/30	12	213.46	2	218.75	217.50	10	121	8.21%
2023/10/27	3	205.17	0	0.00	203.50	3	117	2.56%
2023/10/26	5	212.90	2	212.00	210.00	3	118	2.54%
2023/10/25	12	205.88	0	0.00	210.00	12	118	10.12%
2023/10/24	3	199.83	0	0.00	196.50	3	117	2.55%
2023/10/20	1	210.50	0	0.00	210.50	1	113	0.88%
2023/10/18	2	210.25	1	210.50	209.50	1	117	0.85%
2023/10/11	0	0.00	2	203.75	203.00	-2	130	-1.53%
2023/09/22	1	216.00	0	0.00	216.00	1	146	0.68%
2023/09/21	4	217.50	2	213.00	220.00	2	147	1.36%
2023/09/19	0	0.00	4	224.50	225.00	-4	143	-2.79%
2023/09/15	22	223.52	1	221.50	225.00	21	142	14.76%
2023/09/14	3	216.50	4	218.13	216.50	-1	135	-0.74%
2023/09/13	2	216.75	0	0.00	216.50	2	135	1.48%
2023/09/12	0	0.00	4	214.00	215.50	-4	134	-2.97%
2023/09/11	0	0.00	2	213.00	214.50	-2	134	-1.49%
2023/09/08	5	214.50	5	216.70	214.50	0	133	0.00%
2023/09/07	54	214.74	1	216.50	216.50	53	130	40.70%
2023/09/06	6	206.00	1	202.50	205.00	5	122	4.08%
2023/09/05	1	205.50	1	202.00	202.00	0	126	0.00%
2023/09/04	2	201.75	10	201.15	200.50	-8	139	-5.73%
2023/09/01	0	0.00	7	198.86	199.00	-7	140	-4.99%
2023/08/31	2	189.50	4	194.25	193.50	-2	138	-1.44%
2023/08/28	0	0.00	2	184.00	181.50	-2	138	-1.44%
2023/08/25	2	184.00	0	0.00	183.50	2	139	1.43%
2023/08/24	6	185.00	0	0.00	184.00	6	140	4.28%
2023/08/23	6	178.33	0	0.00	179.00	6	139	4.31%
2023/08/22	1	182.00	2	182.00	181.00	-1	139	-0.72%
2023/08/17	1	186.50	1	189.00	189.00	0	139	0.00%
2023/08/16	0	0.00	1	186.00	186.00	-1	140	-0.71%
2023/08/15	0	0.00	1	186.50	186.50	-1	141	-0.71%
2023/08/14	1	186.00	7	187.43	186.00	-6	141	-4.24%
2023/08/11	1	191.00	0	0.00	191.00	1	141	0.71%
2023/08/10	0	0.00	1	193.00	192.50	-1	141	-0.71%
2023/08/09	7	192.71	1	195.00	192.00	6	140	4.26%
2023/08/08	0	0.00	12	198.08	197.50	-12	138	-8.66%
2023/08/07	7	200.43	2	199.50	201.00	5	137	3.64%
2023/08/04	4	203.63	0	0.00	201.00	4	136	2.93%
2023/08/02	0	0.00	11	199.09	199.00	-11	135	-8.09%
2023/07/31	0	0.00	4	204.00	204.00	-4	134	-2.97%
2023/07/28	2	205.50	0	0.00	207.50	2	132	1.51%
2023/07/26	0	0.00	2	200.50	201.00	-2	128	-1.55%
2023/07/24	0	0.00	2	199.50	199.50	-2	129	-1.55%
2023/07/21	10	200.30	1	200.00	202.50	9	128	6.99%
2023/07/19	3	205.00	1	208.50	204.00	2	129	1.55%
2023/07/18	4	214.88	0	0.00	209.50	4	136	2.93%
2023/07/17	2	223.00	0	0.00	221.00	2	137	1.46%
2023/07/14	8	229.00	0	0.00	226.00	8	136	5.86%
2023/07/13	18	223.86	0	0.00	224.50	18	134	13.34%
2023/07/12	8	222.94	0	0.00	220.00	8	134	5.97%
2023/07/11	2	227.75	0	0.00	225.50	2	132	1.51%
2023/07/10	12	229.42	0	0.00	229.00	12	132	9.09%
2023/07/07	3	223.67	0	0.00	223.50	3	132	2.26%
2023/07/06	3	227.33	1	230.00	226.00	2	133	1.50%
2023/07/05	1	222.50	0	0.00	221.00	1	129	0.77%
2023/07/04	5	224.20	3	221.83	225.00	2	130	1.53%
2023/07/03	5	220.00	1	222.50	223.50	4	131	3.04%
2023/06/30	2	215.00	0	0.00	214.00	2	130	1.53%
2023/06/28	0	0.00	4	216.00	215.50	-4	141	-2.83%
2023/06/27	3	216.00	0	0.00	216.00	3	153	1.95%
2023/06/26	4	215.63	0	0.00	214.50	4	167	2.38%
2023/06/21	8.1	221.64	0	0.00	220.50	8.1	174	4.63%
2023/06/20	1	225.50	0	0.00	223.00	1	177	0.56%
2023/06/16	2	226.00	0	0.00	225.00	2	181	1.10%
2023/06/15	3	225.33	0	0.00	227.50	3	181	1.66%
2023/06/14	0	0.00	3	225.83	225.50	-3	180	-1.66%
2023/06/13	1	229.50	4	229.63	228.50	-3	179	-1.67%
2023/06/12	2	230.00	6	229.75	229.00	-4	180	-2.22%
2023/06/09	1	231.50	8	231.06	235.00	-7	178	-3.92%
2023/06/08	15	229.33	10	229.00	227.50	5	173	2.88%
2023/06/07	13	210.77	2	212.00	212.00	11	163	6.71%
2023/06/06	3	206.67	0	0.00	205.00	3	161	1.86%
2023/06/05	4	208.25	0	0.00	208.00	4	162	2.47%
2023/06/02	10.1	209.71	1	210.00	210.00	9.1	162	5.61%
2023/06/01	2	209.75	1	210.00	211.00	1	163	0.61%
2023/05/31	2.8	214.68	0	0.00	209.00	2.8	167	1.66%
2023/05/30	5	209.10	0	0.00	209.00	5	170	2.93%
2023/05/29	1	209.00	3	207.67	207.00	-2	171	-1.17%
2023/05/26	2	209.00	0	0.00	206.00	2	175	1.14%
2023/05/25	1	204.00	0	0.00	203.00	1	177	0.56%
2023/05/24	5	208.20	10	207.55	208.00	-5	185	-2.69%
2023/05/23	4	209.63	0	0.00	209.00	4	189	2.11%
2023/05/22	0	0.00	1	212.00	209.00	-1	192	-0.52%
2023/05/19	5	211.80	0	0.00	211.50	5	201	2.48%
2023/05/18	2	207.75	1	206.50	206.50	1	210	0.48%
2023/05/17	15	206.07	1	208.00	208.00	14	217	6.43%
2023/05/16	5	203.70	0	0.00	202.50	5	217	2.29%
2023/05/15	4	202.00	1	204.50	202.00	3	219	1.37%
2023/05/12	5	205.70	1	198.50	205.50	4	221	1.80%
2023/05/11	2	199.50	2	200.00	199.00	0	222	0.00%
2023/05/10	0	0.00	12	202.67	202.50	-12	224	-5.35%
2023/05/09	1	204.00	4	204.00	204.00	-3	227	-1.32%
2023/05/08	0	0.00	5	209.40	209.50	-5	229	-2.18%
2023/05/05	5	209.40	3	209.33	210.50	2	234	0.85%
2023/05/04	0	0.00	10	204.90	204.00	-10	243	-4.11%
2023/05/03	3	210.00	7	209.50	209.00	-4	248	-1.61%
2023/05/02	4	210.63	0	0.00	214.00	4	253	1.58%
2023/04/28	0	0.00	14	208.68	208.00	-14	253	-5.52%
2023/04/27	1	212.00	2	212.75	211.00	-1	251	-0.40%
2023/04/26	6.6	214.21	3	211.50	212.50	3.6	251	1.43%
2023/04/25	7	212.86	4	215.25	210.00	3	251	1.19%
2023/04/24	3	221.00	2	220.50	221.50	1	247	0.40%
2023/04/21	8	225.38	39	226.65	216.00	-31	245	-12.61%
2023/04/20	10	242.00	3	241.00	238.50	7	233	2.99%
2023/04/19	1	233.00	0.5	233.00	233.00	0.5	230	0.21%
2023/04/18	3	233.33	2	232.75	234.00	1	229	0.44%
2023/04/17	6	234.75	2	235.50	235.50	4	228	1.75%
2023/04/14	2	234.75	1	234.00	234.50	1	226	0.44%
2023/04/13	12	238.75	8	239.63	236.50	4	225	1.77%
2023/04/12	9	240.44	12.1	240.92	240.50	-3.1	224	-1.38%
2023/04/11	1	236.50	0	0.00	238.00	1	220	0.45%
2023/04/10	0	0.00	4	234.13	235.50	-4	219	-1.82%
2023/04/07	0	0.00	4	233.38	234.00	-4	218	-1.83%
2023/04/06	8	233.19	14	235.29	234.50	-6	217	-2.76%
2023/03/31	5	236.30	5	235.30	234.50	0	215	0.00%
2023/03/30	1	236.00	14	239.93	236.00	-13	213	-6.09%
2023/03/29	11	239.82	10	240.20	238.00	1	209	0.48%
2023/03/28	20	240.33	22	239.89	236.00	-2	203	-0.98%
2023/03/27	6	238.42	19	234.05	237.50	-13	189	-6.85%
2023/03/24	6	223.92	9	224.44	225.00	-3	175	-1.71%
2023/03/23	7	212.50	3	214.33	216.00	4	170	2.35%
2023/03/22	2	208.00	3	208.83	208.50	-1	167	-0.60%
2023/03/21	0	0.00	12	209.88	209.00	-12	164	-7.28%
2023/03/20	3	206.83	0	0.00	207.50	3	163	1.84%
2023/03/17	1	202.50	1	201.00	199.00	0	162	0.00%
2023/03/16	4	200.75	2	201.00	200.00	2	163	1.22%
2023/03/15	4	201.63	1	203.50	201.50	3	164	1.83%
2023/03/14	6	205.75	1	207.00	205.50	5	163	3.06%
2023/03/13	2	210.50	14	210.86	209.00	-12	164	-7.29%
2023/03/10	12	210.92	12	213.79	218.00	0	169	0.00%
2023/03/09	4	221.00	3	219.17	219.50	1	165	0.60%
2023/03/08	1	218.50	3	219.67	218.50	-2	164	-1.22%
2023/03/07	4	219.13	0	0.00	218.50	4	164	2.44%
2023/03/06	7	219.14	8	219.88	219.00	-1	166	-0.60%
2023/03/03	16	218.97	2	220.50	218.00	14	166	8.38%
2023/03/02	9	228.67	10	230.65	224.50	-1	174	-0.57%
2023/03/01	7	234.14	3	233.00	234.00	4	170	2.35%
2023/02/24	10	239.75	0	0.00	235.50	10	169	5.90%
2023/02/23	2	236.50	5	239.30	236.50	-3	165	-1.82%
2023/02/22	4	235.75	24.2	238.80	240.50	-20.2	163	-12.39%
2023/02/21	0	0.00	1	236.50	239.50	-1	155	-0.64%
2023/02/20	1	226.00	9	228.83	228.50	-8	151	-5.28%
2023/02/17	0	0.00	10	238.25	230.00	-10	148	-6.73%
2023/02/16	6	235.25	7	233.64	236.00	-1	140	-0.71%
2023/02/15	2.7	221.35	1	220.00	220.00	1.7	131	1.33%
2023/02/14	0	0.00	1	211.50	211.00	-1	123	-0.81%
2023/02/13	0	0.00	7	214.29	211.00	-7	123	-5.66%
2023/02/10	8	215.19	1	217.00	213.00	7	122	5.71%
2023/02/08	14	221.64	0	0.00	220.50	14	119	11.68%
2023/02/07	0	0.00	3	219.33	220.50	-3	119	-2.52%
2023/02/03	2	223.75	4	225.38	223.50	-2	114	-1.74%
2023/02/02	2	228.50	5	225.40	222.00	-3	110	-2.71%
2023/02/01	1	213.00	8.1	213.01	214.00	-7.1	100	-7.08%
2023/01/31	15	201.43	0	0.00	202.00	15	93	16.09%
2023/01/30	0	0.00	3	189.67	189.50	-3	89	-3.34%
2023/01/17	2	185.75	0	0.00	187.00	2	89	2.24%
2023/01/16	3	185.83	12	185.13	185.50	-9	89	-10.09%
2023/01/13	6	186.67	0	0.00	187.50	6	88	6.75%
2023/01/12	1	189.00	5	189.00	188.50	-4	88	-4.54%
2023/01/11	0	0.00	3	187.51	189.00	-3	87	-3.39%
2023/01/10	3	190.00	1	189.50	191.00	2	88	2.27%
2023/01/09	14	185.07	0	0.00	187.50	14	88	15.74%
2023/01/06	1	181.50	1	181.00	181.00	0	88	0.00%
2023/01/05	0	0.00	4	180.00	178.50	-4	89	-4.48%
2023/01/04	0	0.00	2.5	178.67	181.00	-2.5	89	-2.78%
2023/01/03	0	0.00	1	182.50	182.00	-1	90	-1.10%
2022/12/30	7	182.21	0	0.00	182.50	7	91	7.61%
2022/12/29	0	0.00	3	176.00	176.00	-3	91	-3.29%
2022/12/28	0.3	185.50	3	177.00	176.50	-2.7	92	-2.92%
2022/12/27	0	0.00	2	182.50	180.00	-2	92	-2.15%
2022/12/22	0	0.00	1	180.50	180.00	-1	95	-1.05%
2022/12/21	1	180.00	5.3	183.22	179.00	-4.3	97	-4.38%
2022/12/20	0	0.00	5	178.80	177.00	-5	96	-5.20%
2022/12/15	0	0.00	1	188.00	188.00	-1	101	-0.99%
2022/12/14	0.4	202.50	1	183.50	183.50	-0.6	98	-0.62%
2022/12/12	2	179.50	0	0.00	183.50	2	99	2.01%
2022/12/08	1	187.50	4.8	185.33	187.50	-3.8	99	-3.82%
2022/12/07	7.2	189.31	1	189.50	189.50	6.2	100	6.22%
2022/12/06	5	193.70	2	197.25	192.50	3	99	3.01%
2022/12/05	2	208.00	13	200.46	197.50	-11	99	-11.11%
2022/12/02	25	195.46	2	197.50	205.00	23	97	23.60%
2022/12/01	8	188.88	0	0.00	188.50	8	92	8.66%
2022/11/30	2	185.51	1	187.00	185.50	1	93	1.10%
2022/11/29	1	184.50	0	0.00	184.50	1	103	0.97%
2022/11/28	0	0.00	11	182.86	181.50	-11	111	-9.88%
2022/11/25	1	190.00	14	188.89	188.00	-13	110	-11.79%
2022/11/24	21	185.43	0	0.00	192.00	21	108	19.43%
2022/11/22	0	0.00	7	178.00	178.00	-7	96	-7.24%
2022/11/21	4	181.50	0	0.00	180.50	4	96	4.15%
2022/11/18	7	181.57	3	179.83	178.00	4	95	4.17%
2022/11/17	7.6	181.86	1	180.50	183.00	6.6	95	6.97%
2022/11/16	7	176.79	0.7	174.00	178.00	6.3	93	6.75%
2022/11/15	2	175.75	0	0.00	174.50	2	93	2.14%
2022/11/14	5	175.00	3	171.67	174.00	2	93	2.13%
2022/11/11	10	172.30	0	0.00	171.50	10	93	10.73%
2022/11/10	1.9	168.97	1	169.00	168.50	0.9	92	0.95%
2022/11/09	8.9	173.16	3	171.33	172.50	5.9	93	6.33%
2022/11/08	1	170.00	1	166.50	167.50	0	94	0.00%
2022/11/07	1	167.00	3	167.33	167.00	-2	93	-2.13%
2022/11/04	0	0.00	3	166.00	167.50	-3	94	-3.19%
2022/11/03	4	163.13	0	0.00	166.00	4	95	4.18%
2022/11/02	3	159.50	0	0.00	161.50	3	94	3.17%
2022/11/01	4	156.50	0	0.00	157.50	4	95	4.20%
2022/10/31	1	153.00	1	153.50	153.50	0	94	0.00%
2022/10/28	0	0.00	2	148.00	146.50	-2	95	-2.09%
2022/10/27	1	145.50	0	0.00	148.00	1	96	1.04%
2022/10/26	1	148.50	5	146.40	145.50	-4	97	-4.10%
2022/10/25	3	149.33	5	151.20	149.00	-2	96	-2.07%
2022/10/21	1	153.50	0	0.00	153.00	1	97	1.02%
2022/10/20	1	155.50	0	0.00	154.50	1	98	1.01%
2022/10/18	2	156.75	0	0.00	157.00	2	101	1.97%
2022/10/17	0	0.00	6	152.17	155.00	-6	101	-5.92%
2022/10/14	0	0.00	5	160.90	156.00	-5	100	-4.96%
2022/10/13	0	0.00	6	157.08	156.00	-6	101	-5.91%
2022/10/11	2	159.00	2	158.75	158.00	0	100	0.00%
2022/10/07	10	165.20	0	0.00	166.00	10	99	10.03%
2022/10/06	0	0.00	2	163.50	163.00	-2	100	-1.98%
2022/10/05	5	165.60	2	165.75	164.50	3	100	2.98%
2022/10/04	2	160.50	2	160.75	163.00	0	99	0.00%
2022/10/03	1	159.50	0	0.00	158.00	1	99	1.00%
2022/09/30	0	0.00	3	149.83	154.00	-3	101	-2.97%
2022/09/29	2	150.50	4	151.00	150.50	-2	103	-1.93%
2022/09/28	0	0.00	12	149.67	150.50	-12	105	-11.39%
2022/09/27	0	0.00	5	155.60	158.00	-5	104	-4.77%
2022/09/26	0	0.00	16	158.75	156.50	-16	106	-15.05%
2022/09/23	1	168.50	4	165.88	164.50	-3	108	-2.77%
2022/09/22	0	0.00	3	170.83	169.50	-3	107	-2.79%
2022/09/20	1	178.00	3	176.00	175.50	-2	109	-1.82%
2022/09/16	1	181.00	0	0.00	180.00	1	110	0.91%
2022/09/15	1	183.00	2	184.00	182.50	-1	110	-0.90%
2022/09/14	0	0.00	2	183.25	185.00	-2	111	-1.80%
2022/09/13	1	179.50	0	0.00	179.50	1	111	0.90%
2022/09/12	2	181.75	2	182.75	181.00	0	110	0.00%
2022/09/08	2	180.50	2	180.50	180.00	0	111	0.00%
2022/09/07	5	180.20	1	180.00	180.00	4	110	3.60%
2022/09/06	0	0.00	2	191.00	186.50	-2	109	-1.83%
2022/09/05	9	205.22	17	199.97	193.50	-8	106	-7.51%
2022/09/02	3	202.50	6	213.00	214.50	-3	97	-3.09%
2022/09/01	6	191.75	0	0.00	195.00	6	88	6.78%
2022/08/30	0	0.00	1	183.00	183.00	-1	86	-1.16%
2022/08/26	0	0.00	1	189.00	185.00	-1	87	-1.15%
2022/08/24	0	0.00	4	183.88	184.50	-4	91	-4.38%
2022/08/23	2	183.50	0	0.00	184.50	2	93	2.14%
2022/08/22	0	0.00	3	188.50	186.50	-3	95	-3.13%
2022/08/19	0	0.00	1	191.00	189.00	-1	96	-1.04%
2022/08/17	0	0.00	4	184.75	187.00	-4	98	-4.07%
2022/08/16	0	0.00	5	184.50	184.00	-5	104	-4.81%
2022/08/15	3	179.00	0	0.00	185.50	3	104	2.87%
2022/08/12	1	167.50	0	0.00	172.50	1	102	0.98%
2022/08/11	0	0.00	1	169.00	168.50	-1	103	-0.97%
2022/08/10	0	0.00	28	165.54	164.00	-28	103	-27.05%
2022/08/08	12	175.71	1	174.50	177.50	11	102	10.74%
2022/08/05	2	179.25	0	0.00	179.50	2	102	1.95%
2022/08/04	0	0.00	12	177.42	178.50	-12	103	-11.55%
2022/08/03	1	182.00	4	183.00	182.00	-3	103	-2.91%
2022/08/02	0	0.00	5	180.50	185.50	-5	105	-4.76%
2022/07/29	19	186.47	0	0.00	186.50	19	108	17.53%
2022/07/28	4	182.00	1	182.50	182.00	3	108	2.77%
2022/07/27	8	181.81	6	181.83	182.50	2	108	1.85%
2022/07/26	7	191.79	17	186.68	185.00	-10	107	-9.32%
2022/07/25	1	188.00	0	0.00	187.00	1	105	0.95%
2022/07/22	6	187.33	4	187.00	187.00	2	106	1.87%
2022/07/21	3	188.33	0	0.00	188.00	3	109	2.73%
2022/07/20	18	186.89	1	187.00	188.00	17	110	15.34%
2022/07/19	0	0.00	1	180.50	181.00	-1	110	-0.91%
2022/07/18	0	0.00	4	184.13	184.00	-4	110	-3.62%
2022/07/15	2	183.00	1	183.00	183.00	1	111	0.89%
2022/07/14	24	179.98	1	180.00	183.00	23	112	20.51%
2022/07/13	0	0.00	1	174.50	175.00	-1	110	-0.91%
2022/07/12	0	0.00	9	171.61	171.00	-9	111	-8.09%
2022/07/11	1	177.50	9	175.00	177.50	-8	111	-7.15%
2022/07/08	12	175.83	1	175.00	176.00	11	110	9.93%
2022/07/07	39	170.69	2	172.50	173.50	37	108	33.99%
2022/07/06	10	170.05	16	169.25	164.00	-6	106	-5.64%
2022/07/05	15	175.30	5	172.90	179.00	10	105	9.52%
2022/07/04	19	174.58	3	173.00	172.50	16	104	15.36%
2022/07/01	3	180.67	5	179.50	178.00	-2	104	-1.91%
2022/06/30	10	184.00	0	0.00	184.00	10	101	9.81%
2022/06/29	11	188.82	3	188.33	189.00	8	102	7.81%
2022/06/28	0	0.00	5	196.40	196.00	-5	101	-4.93%
2022/06/27	5	204.70	0	0.00	204.00	5	100	4.97%
2022/06/24	3	200.50	0	0.00	200.50	3	102	2.94%
2022/06/23	0	0.00	5	202.30	200.00	-5	102	-4.88%
2022/06/22	1	206.50	1	204.00	204.00	0	102	0.00%
2022/06/21	2	208.25	0	0.00	213.00	2	102	1.95%
2022/06/17	1	218.50	1	211.00	211.00	0	103	0.00%
2022/06/15	1	233.50	0	0.00	233.50	1	103	0.97%
2022/06/10	2	240.25	0	0.00	240.50	2	109	1.83%
2022/06/08	1	238.00	0	0.00	235.50	1	111	0.90%
2022/06/07	1	236.00	0	0.00	235.00	1	116	0.86%
2022/06/02	7	240.64	1	237.50	242.00	6	123	4.84%
2022/06/01	1	241.50	1	241.00	241.00	0	127	0.00%
2022/05/31	7	232.21	3	233.00	233.00	4	128	3.12%
2022/05/30	1	222.00	0	0.00	225.00	1	127	0.79%
2022/05/27	4	214.38	0	0.00	215.00	4	125	3.18%
2022/05/26	2	208.50	1	210.50	208.00	1	127	0.78%
2022/05/25	5	211.60	3	210.67	211.50	2	130	1.53%
2022/05/24	2	210.25	2	210.75	209.00	0	136	0.00%
2022/05/23	0	0.00	1	226.50	221.00	-1	138	-0.72%
2022/05/19	1	230.00	0	0.00	231.50	1	142	0.70%
2022/05/16	1	239.00	0	0.00	240.00	1	148	0.67%
2022/05/13	1	234.00	0	0.00	239.00	1	149	0.67%
2022/05/11	2	226.75	2	226.00	226.00	0	150	0.00%
2022/05/10	4	224.38	2	221.75	225.50	2	159	1.26%
2022/05/09	0	0.00	1	223.00	223.50	-1	174	-0.57%
2022/05/06	2	233.50	1	234.50	234.50	1	174	0.57%
2022/05/05	3	243.67	5	241.70	241.50	-2	173	-1.15%
2022/05/04	9	241.83	0	0.00	241.00	9	175	5.12%
2022/05/03	3	246.17	0	0.00	244.50	3	178	1.68%
2022/04/29	3	246.00	0	0.00	245.50	3	180	1.66%
2022/04/28	5	242.10	1	241.00	241.00	4	183	2.18%
2022/04/27	0	0.00	3	240.67	244.50	-3	183	-1.64%
2022/04/26	0	0.00	4	249.00	247.00	-4	180	-2.22%
2022/04/25	0	0.00	2	249.75	251.50	-2	180	-1.11%
2022/04/22	0	0.00	2	260.25	259.50	-2	179	-1.11%
2022/04/21	1	264.00	4	265.50	265.50	-3	182	-1.65%
2022/04/20	3	258.00	1	259.50	260.50	2	181	1.10%
2022/04/19	4	254.88	1	254.00	254.00	3	182	1.64%
2022/04/18	0	0.00	3	255.33	256.00	-3	183	-1.63%
2022/04/15	0	0.00	1	259.00	256.50	-1	184	-0.54%
2022/04/14	0	0.00	1	256.50	256.50	-1	187	-0.53%
2022/04/13	0	0.00	2	257.00	257.00	-2	195	-1.02%
2022/04/12	1	259.00	3	257.83	257.50	-2	199	-1.00%
2022/04/11	2	258.50	0	0.00	259.00	2	205	0.97%
2022/04/08	5	257.00	0	0.00	257.50	5	206	2.42%
2022/04/07	0	0.00	1	258.00	255.50	-1	213	-0.47%
2022/04/01	0	0.00	1	269.00	269.00	-1	223	-0.45%
2022/03/31	1	270.50	0	0.00	271.00	1	226	0.44%
2022/03/30	5	271.40	2	269.75	271.00	3	230	1.30%
2022/03/29	2	271.50	1	276.50	269.00	1	235	0.42%
2022/03/28	3	267.50	1	267.00	267.00	2	233	0.86%
2022/03/25	2	271.00	0	0.00	271.00	2	236	0.85%
2022/03/24	5	271.80	0	0.00	271.50	5	239	2.09%
2022/03/23	4	273.75	0	0.00	275.00	4	240	1.66%
2022/03/22	5	273.80	0	0.00	274.00	5	243	2.05%
2022/03/21	4	278.13	1	280.00	278.00	3	246	1.22%
2022/03/18	2	279.75	0	0.00	278.00	2	248	0.81%
2022/03/17	1	282.00	3	281.17	283.00	-2	252	-0.79%
2022/03/16	0	0.00	11	270.41	274.00	-11	258	-4.25%
2022/03/15	2	263.50	4	265.00	266.50	-2	263	-0.76%
2022/03/14	0	0.00	6	274.08	272.00	-6	269	-2.22%
2022/03/11	0	0.00	1	275.50	276.50	-1	276	-0.36%
2022/03/10	4	267.00	3	271.50	272.50	1	278	0.36%
2022/03/09	1	252.00	36	252.85	251.50	-35	280	-12.49%
2022/03/08	6	252.00	7	251.00	251.00	-1	286	-0.35%
2022/03/07	7	257.36	7	257.57	257.00	0	285	0.00%
2022/03/04	0	0.00	8	271.56	270.50	-8	290	-2.75%
2022/03/03	2	279.50	8	276.75	279.00	-6	292	-2.05%
2022/03/02	1	276.00	7	275.79	275.50	-6	296	-2.02%
2022/03/01	0	0.00	29	274.84	278.50	-29	300	-9.64%
2022/02/25	9	269.39	18	270.53	269.00	-9	306	-2.93%
2022/02/24	2	274.25	35	274.81	272.00	-33	308	-10.70%
2022/02/23	3	284.50	1	284.50	284.50	2	304	0.66%
2022/02/22	0	0.00	3	290.33	290.50	-3	312	-0.96%
2022/02/21	1	296.00	2	296.75	296.00	-1	329	-0.30%
2022/02/18	2	292.00	8	295.50	299.00	-6	370	-1.62%
2022/02/17	2	296.25	3	294.83	294.00	-1	402	-0.25%
2022/02/15	11	300.91	0	0.00	300.00	11	415	2.65%
2022/02/11	18	304.17	2	302.25	302.50	16	422	3.79%
2022/02/10	79	303.22	1	305.00	305.50	78	421	18.51%
2022/02/09	4	306.63	2	310.50	303.00	2	416	0.48%
2022/01/26	1	313.50	1	312.50	313.00	0	403	0.00%
2022/01/25	11	314.00	0	0.00	315.00	11	423	2.60%
2022/01/24	1	316.00	1	313.00	314.50	0	427	0.00%
2022/01/21	15	320.13	2	322.00	317.50	13	430	3.02%
2022/01/20	2	322.50	0	0.00	322.00	2	429	0.47%
2022/01/19	1	324.00	2	323.75	322.00	-1	439	-0.23%
2022/01/18	1	327.50	1	326.50	328.00	0	445	0.00%
2022/01/14	0	0.00	8	318.63	320.00	-8	455	-1.76%
2022/01/13	0	0.00	4	324.38	324.00	-4	454	-0.88%
2022/01/12	1	326.50	13	324.42	325.50	-12	456	-2.63%
2022/01/11	9	329.44	8	328.13	329.00	1	457	0.22%
2022/01/10	3	328.00	5	327.80	330.00	-2	460	-0.43%
2022/01/07	29	325.21	8	329.13	328.00	21	462	4.54%
2022/01/06	4	331.25	18	330.56	332.50	-14	462	-3.03%
2022/01/05	4	340.75	10	340.30	339.00	-6	458	-1.31%
2022/01/04	3	347.33	2	347.00	343.50	1	463	0.22%
2022/01/03	2	354.75	0	0.00	350.00	2	470	0.43%
2021/12/30	7	350.93	0	0.00	351.50	7	475	1.47%
2021/12/29	1	346.00	1	348.00	346.50	0	489	0.00%
2021/12/28	0	0.00	2	348.25	348.50	-2	495	-0.40%
2021/12/27	12	345.71	0	0.00	350.00	12	498	2.41%
2021/12/24	2	343.75	9	345.50	341.00	-7	501	-1.40%
2021/12/23	3	351.00	6	347.33	346.50	-3	498	-0.60%
2021/12/21	8	342.75	0	0.00	342.00	8	500	1.60%
2021/12/20	4	343.63	2	346.25	342.50	2	510	0.39%
2021/12/17	0	0.00	2	342.00	342.00	-2	512	-0.39%
2021/12/16	1	351.00	22	350.82	349.00	-21	523	-4.01%
2021/12/15	0	0.00	9	344.39	347.50	-9	538	-1.67%
2021/12/14	7	339.14	2	340.50	340.50	5	555	0.90%
2021/12/13	7	343.00	9	342.00	341.50	-2	555	-0.36%
2021/12/10	24	346.02	15	342.90	347.50	9	559	1.61%
2021/12/09	23	338.09	3	341.33	343.50	20	561	3.56%
2021/12/08	12	334.88	14	338.43	334.00	-2	569	-0.35%
2021/12/07	0	0.00	26	340.21	339.00	-26	586	-4.43%
2021/12/06	2	350.25	7	349.71	346.50	-5	608	-0.82%
2021/12/03	2	349.00	10	347.25	349.00	-8	629	-1.27%
2021/12/02	10	347.10	2	347.75	346.50	8	645	1.24%
2021/12/01	5	354.70	12	353.58	354.00	-7	642	-1.09%
2021/11/30	6	361.42	3	363.00	358.00	3	642	0.47%
2021/11/29	33	363.92	4	361.50	363.50	29	634	4.57%
2021/11/26	0	0.00	3	373.67	366.00	-3	632	-0.47%
2021/11/25	10	382.50	6	376.75	376.00	4	628	0.64%
2021/11/24	8	375.13	11	378.14	375.50	-3	624	-0.48%
2021/11/23	2	385.50	5	385.80	384.50	-3	616	-0.49%
2021/11/22	1	392.00	11	393.64	393.00	-10	614	-1.63%
2021/11/19	8	394.44	45	397.85	393.50	-37	615	-6.01%
2021/11/18	4	413.50	52	409.16	408.00	-48	602	-7.97%
2021/11/17	26	406.04	23	407.83	413.50	3	583	0.51%
2021/11/16	11	394.68	21	388.31	390.00	-10	543	-1.84%
2021/11/15	11	354.73	9	355.06	361.00	2	510	0.39%
2021/11/12	7	358.07	3	357.33	357.50	4	501	0.80%
2021/11/11	1	351.00	17	352.47	350.50	-16	497	-3.21%
2021/11/10	15	350.73	4	355.00	353.50	11	496	2.22%
2021/11/09	4	342.50	1	343.50	343.50	3	494	0.61%
2021/11/08	0	0.00	6	338.00	338.00	-6	497	-1.21%
2021/11/05	0	0.00	2	346.25	345.50	-2	498	-0.40%
2021/11/04	3	348.33	3	346.83	345.00	0	504	0.00%
2021/11/03	1	350.00	8	346.00	346.00	-7	507	-1.38%
2021/11/02	16	361.06	17	362.50	342.00	-1	507	-0.20%
2021/11/01	16	345.66	2	351.50	354.50	14	493	2.84%
2021/10/29	0	0.00	15	346.90	343.00	-15	499	-3.00%
2021/10/28	13	353.73	2	352.25	351.50	11	495	2.22%
2021/10/27	2	362.75	11	353.45	349.50	-9	496	-1.81%
2021/10/26	3	350.83	10	352.10	352.00	-7	490	-1.43%
2021/10/25	0	0.00	4	350.88	354.50	-4	488	-0.82%
2021/10/22	1.8	341.94	2	339.50	342.50	-0.2	483	-0.04%
2021/10/21	0	0.00	7	337.36	336.00	-7	487	-1.44%
2021/10/20	0	0.00	14	337.14	335.50	-14	490	-2.86%
2021/10/19	2	338.75	3	338.17	340.00	-1	491	-0.20%
2021/10/18	6	337.08	30	335.85	334.00	-24	490	-4.90%
2021/10/15	16	337.88	5	337.80	338.50	11	487	2.26%
2021/10/14	41	325.96	1	332.00	327.50	40	487	8.21%
2021/10/13	6	334.58	17	333.15	331.50	-11	485	-2.27%
2021/10/12	18	342.94	100	340.77	341.00	-82	483	-16.98%
2021/10/08	21	335.62	20	344.15	344.00	1	477	0.21%
2021/10/07	16	323.94	5	322.40	325.00	11	475	2.31%
2021/10/06	37	312.61	60	317.25	314.00	-23	495	-4.64%
2021/10/05	15	322.07	13	331.08	332.00	2	483	0.41%
2021/10/04	47	322.52	4	325.25	323.50	43	485	8.86%
2021/10/01	7	324.93	24	329.19	320.00	-17	481	-3.53%
2021/09/30	2	336.00	11	336.82	344.50	-9	480	-1.87%
2021/09/29	6	337.50	17	336.03	337.00	-11	490	-2.24%
2021/09/28	11	344.32	3	346.00	344.50	8	489	1.63%
2021/09/27	48	337.88	11	341.41	344.00	37	490	7.54%
2021/09/24	12	337.92	3	337.67	335.50	9	483	1.86%
2021/09/23	3	336.17	2	334.00	334.00	1	481	0.21%
2021/09/22	10	347.75	61	347.51	345.50	-51	470	-10.83%
2021/09/17	14	356.82	36	367.17	367.00	-22	453	-4.85%
2021/09/16	3	347.50	23	347.93	349.50	-20	439	-4.56%
2021/09/15	5	345.90	17	344.82	345.00	-12	438	-2.74%
2021/09/14	58	348.10	6	347.58	347.50	52	436	11.90%
2021/09/13	20	345.68	0	0.00	342.50	20	444	4.50%
2021/09/10	8	351.81	43	350.41	350.00	-35	439	-7.97%
2021/09/09	15	351.27	44	349.91	346.50	-29	429	-6.75%
2021/09/08	143	364.90	10	365.35	363.50	133	401	33.09%	大買/鉅額交易
2021/09/07	64	388.95	5	389.30	380.00	59	380	15.50%
2021/09/06	5	414.10	6	416.17	414.50	-1	362	-0.28%
2021/09/03	2	438.25	10	429.90	427.50	-8	361	-2.21%
2021/09/02	2	442.50	1	446.00	439.50	1	362	0.28%
2021/09/01	6	443.92	10	445.90	446.00	-4	362	-1.10%
2021/08/31	1	442.00	8	442.63	442.00	-7	362	-1.93%
2021/08/30	0	0.00	6	446.83	444.50	-6	368	-1.63%
2021/08/27	2	448.75	11	448.23	447.50	-9	371	-2.43%
2021/08/26	2	439.75	6	442.33	447.00	-4	372	-1.07%
2021/08/25	10	448.75	1	454.50	443.50	9	374	2.40%
2021/08/24	3	448.00	0	0.00	442.50	3	375	0.80%
2021/08/23	6	448.25	2	449.25	451.00	4	380	1.05%
2021/08/20	2	442.25	2	442.00	440.50	0	391	0.00%
2021/08/19	3	449.33	0	0.00	448.00	3	392	0.77%
2021/08/18	9	454.67	19	446.37	457.00	-10	395	-2.53%
2021/08/17	14	450.57	16	450.19	449.50	-2	401	-0.50%
2021/08/16	8	446.88	2	442.25	449.50	6	407	1.47%
2021/08/13	6	449.75	3	449.83	446.50	3	407	0.74%
2021/08/12	1	453.00	3	452.33	450.50	-2	406	-0.49%
2021/08/11	4	447.13	5	451.30	450.50	-1	405	-0.25%
2021/08/10	5	438.90	0	0.00	442.00	5	413	1.21%
2021/08/09	7	450.00	3	450.50	450.00	4	414	0.96%
2021/08/06	8	461.38	0	0.00	456.00	8	423	1.89%
2021/08/05	7	467.29	15	464.83	463.00	-8	435	-1.84%
2021/08/04	10	483.85	15	479.40	477.00	-5	444	-1.12%
2021/08/03	0	0.00	1	477.50	477.50	-1	446	-0.22%
2021/08/02	2	470.00	9	469.17	471.50	-7	455	-1.54%
2021/07/30	7	466.93	0	0.00	465.00	7	459	1.52%
2021/07/29	4	466.88	17	467.15	465.00	-13	471	-2.76%
2021/07/28	26	463.48	14	463.14	462.50	12	482	2.49%
2021/07/27	1	480.00	16	470.94	470.00	-15	491	-3.05%
2021/07/26	1	480.50	113	481.55	477.50	-112	494	-22.67%	大賣/鉅額交易
2021/07/23	3	492.17	1	491.50	485.00	2	496	0.40%
2021/07/21	2	484.50	3	486.00	481.00	-1	505	-0.20%
2021/07/20	0	0.00	18	486.69	485.50	-18	509	-3.53%
2021/07/19	0	0.00	16	500.06	498.50	-16	515	-3.10%
2021/07/16	1	498.00	0	0.00	504.00	1	519	0.19%
2021/07/15	0	0.00	2	497.75	503.00	-2	521	-0.38%
2021/07/14	7	507.36	9	500.33	495.50	-2	525	-0.38%
2021/07/13	20	495.20	10	503.30	496.00	10	517	1.93%
2021/07/12	8	465.00	2	463.75	469.50	6	493	1.22%
2021/07/09	7	462.21	0	0.00	460.00	7	491	1.42%
2021/07/08	103	475.92	6	476.25	472.00	97	498	19.47%	大買/
2021/07/07	8	479.00	5	478.00	477.00	3	504	0.59%
2021/07/06	7	481.50	12	482.83	477.50	-5	513	-0.97%
2021/07/05	4	496.00	33	494.71	494.00	-29	509	-5.69%
2021/07/02	8	489.94	28	487.89	490.00	-20	513	-3.90%
2021/07/01	4	501.50	29	495.21	490.00	-25	517	-4.83%
2021/06/30	0	0.00	3	508.00	505.00	-3	520	-0.58%
2021/06/29	5	517.40	0	0.00	513.00	5	526	0.95%
2021/06/28	2	518.50	0	0.00	517.00	2	532	0.38%
2021/06/25	0	0.00	12	527.00	522.00	-12	541	-2.22%
2021/06/24	7	531.00	15	529.33	530.00	-8	541	-1.48%
2021/06/23	9	529.44	17	529.24	531.00	-8	549	-1.46%
2021/06/22	3	517.00	16	533.81	530.00	-13	555	-2.34%
2021/06/21	9	512.44	16	518.00	508.00	-7	546	-1.28%
2021/06/18	8	512.13	49	514.71	518.00	-41	546	-7.50%
2021/06/17	2	495.50	8	492.31	494.50	-6	539	-1.11%
2021/06/16	2	494.50	0	0.00	491.00	2	554	0.36%
2021/06/15	4	501.88	29	503.41	504.00	-25	586	-4.26%
2021/06/11	3	496.50	4	496.88	493.00	-1	615	-0.16%
2021/06/10	5	498.00	85	499.67	490.00	-80	635	-12.59%
2021/06/09	3	488.00	1	486.00	487.50	2	642	0.31%
2021/06/08	18	490.33	20	487.73	486.00	-2	652	-0.31%
2021/06/07	27	485.57	12	486.54	490.00	15	660	2.27%
2021/06/04	4	478.75	13	478.27	477.00	-9	662	-1.36%
2021/06/03	4	477.88	21	477.62	482.00	-17	669	-2.54%
2021/06/02	0	0.00	16	483.94	481.50	-16	684	-2.34%
2021/06/01	7	486.14	4	488.38	491.00	3	713	0.42%
2021/05/31	6	481.50	20	481.58	482.50	-14	735	-1.90%
2021/05/28	27	473.46	4	473.25	482.50	23	754	3.05%
2021/05/27	8	451.63	3	451.83	448.00	5	774	0.65%
2021/05/26	43	456.38	20.3	454.84	457.00	22.7	776	2.93%
2021/05/25	7	453.00	2	444.75	463.00	5	773	0.65%
2021/05/24	3	428.33	14	421.00	434.50	-11	770	-1.43%
2021/05/21	2	429.75	9	430.89	429.00	-7	764	-0.92%
2021/05/20	0	0.00	2	428.50	428.00	-2	767	-0.26%
2021/05/19	0	0.00	2	437.25	436.50	-2	772	-0.26%
2021/05/18	5	434.50	28	445.07	441.00	-23	775	-2.97%
2021/05/17	14	430.29	1	439.50	434.50	13	782	1.66%
2021/05/14	0	0.00	15	452.17	441.50	-15	778	-1.93%
2021/05/13	14	458.61	12	451.21	465.50	2	770	0.26%
2021/05/12	16	458.75	3	432.33	446.00	13	757	1.72%
2021/05/11	9	459.33	9	456.67	460.00	0	746	0.00%
2021/05/10	8	473.25	31	471.19	465.50	-23	744	-3.09%
2021/05/07	37	491.82	0	0.00	491.00	37	752	4.92%
2021/05/06	0	0.00	9	484.11	475.00	-9	754	-1.19%
2021/05/05	7	496.64	4	499.00	497.00	3	750	0.40%
2021/05/04	25	477.16	22	480.27	479.00	3	764	0.39%
2021/05/03	1	504.00	0	0.00	502.00	1	755	0.13%
2021/04/29	5	536.80	4	539.00	534.00	1	756	0.13%
2021/04/28	0	0.00	4	532.00	525.00	-4	759	-0.53%
2021/04/27	0	0.00	7	537.14	541.00	-7	763	-0.92%
2021/04/26	14	537.29	0	0.00	540.00	14	768	1.82%
2021/04/23	21	520.95	12	510.33	526.00	9	780	1.15%
2021/04/22	13	522.31	1	524.00	522.00	12	780	1.54%
2021/04/21	1	527.00	0	0.00	524.00	1	782	0.13%
2021/04/20	0	0.00	17	530.24	530.00	-17	786	-2.16%
2021/04/19	5	526.00	0	0.00	526.00	5	787	0.63%
2021/04/16	2	530.50	2	529.50	526.00	0	799	0.00%
2021/04/15	2	529.00	7	528.43	533.00	-5	814	-0.61%
2021/04/14	0	0.00	11	544.27	529.00	-11	826	-1.33%
2021/04/13	3	548.67	2	554.00	555.00	1	822	0.12%
2021/04/12	24	550.17	11	539.82	531.00	13	816	1.59%
2021/04/09	3	564.33	6	565.83	558.00	-3	808	-0.37%
2021/04/08	1	572.00	10	573.00	572.00	-9	808	-1.11%
2021/04/07	9	571.00	7	574.14	572.00	2	812	0.25%
2021/04/06	12	575.17	0	0.00	572.00	12	808	1.49%
2021/04/01	2	576.50	6	573.67	575.00	-4	805	-0.50%
2021/03/31	0	0.00	31	572.90	571.00	-31	796	-3.89%
2021/03/30	15	572.47	6	580.00	572.00	9	796	1.13%
2021/03/29	0	0.00	4	585.75	584.00	-4	787	-0.51%
2021/03/26	9	580.67	2	582.50	592.00	7	785	0.89%
2021/03/25	8	578.75	5	584.60	572.00	3	778	0.39%
2021/03/24	7	590.00	0	0.00	592.00	7	771	0.91%
2021/03/23	0	0.00	7	589.00	584.00	-7	770	-0.91%
2021/03/22	3	591.67	4	590.50	591.00	-1	775	-0.13%
2021/03/19	3	588.33	3	590.33	592.00	0	777	0.00%
2021/03/18	8	597.38	4	599.25	589.00	4	766	0.52%
2021/03/17	1	566.00	29	578.48	569.00	-28	753	-3.71%
2021/03/16	10	562.00	8	556.88	571.00	2	744	0.27%
2021/03/15	18	550.11	9	547.56	552.00	9	763	1.18%
2021/03/12	7	544.00	19	535.68	534.00	-12	757	-1.58%
2021/03/11	5	517.00	0	0.00	536.00	5	760	0.66%
2021/03/10	0	0.00	3	515.00	510.00	-3	756	-0.40%
2021/03/09	1	514.00	1	528.00	522.00	0	763	0.00%
2021/03/08	1	530.00	10	545.10	530.00	-9	774	-1.16%
2021/03/05	4	515.25	3	532.33	542.00	1	775	0.13%
2021/03/04	19	516.42	6	510.33	508.00	13	754	1.72%
2021/03/03	4	501.50	10	502.40	510.00	-6	732	-0.82%
2021/03/02	7	532.14	0	0.00	530.00	7	720	0.97%
2021/02/26	20	485.15	0	0.00	488.00	20	695	2.87%
2021/02/24	1	490.50	0	0.00	487.00	1	712	0.14%
2021/02/23	0	0.00	3	484.33	484.00	-3	736	-0.41%
2021/02/22	0	0.00	3	490.83	488.50	-3	751	-0.40%
2021/02/19	1	497.00	8	496.13	495.00	-7	832	-0.84%
2021/02/18	0	0.00	8	501.56	502.00	-8	866	-0.92%
2021/02/17	0	0.00	2	513.00	508.00	-2	880	-0.23%
2021/02/05	0	0.00	63	478.48	476.00	-63	872	-7.22%
2021/02/04	1	480.50	3	473.83	473.00	-2	877	-0.23%
2021/02/03	0	0.00	3	473.00	472.00	-3	878	-0.34%
2021/02/02	2	464.00	3	469.33	471.00	-1	883	-0.11%
2021/02/01	50.6	450.22	3	449.33	456.00	47.6	885	5.37%
2021/01/29	121	464.77	2	463.75	456.00	119	885	13.45%	大買/鉅額交易
2021/01/28	0	0.00	3	483.50	477.50	-3	871	-0.34%
2021/01/27	0	0.00	6	494.58	495.00	-6	886	-0.68%
2021/01/26	48.7	496.47	7	496.86	490.50	41.7	885	4.71%
2021/01/22	10	477.70	4	477.75	477.00	6	862	0.70%
2021/01/21	31	466.74	0	0.00	467.50	31	862	3.59%
2021/01/20	5	463.00	3	463.33	456.00	2	855	0.23%
2021/01/19	13	464.65	1	473.50	465.00	12	851	1.41%
2021/01/18	0	0.00	1	454.50	454.00	-1	845	-0.12%
2021/01/15	7	478.43	5	481.55	478.50	2	829	0.24%
2021/01/14	0	0.00	9	470.44	477.00	-9	822	-1.09%
2021/01/13	1	474.00	0	0.00	480.00	1	816	0.12%
2021/01/12	2	475.25	0	0.00	469.00	2	814	0.25%
2021/01/11	2	463.25	3	472.67	472.00	-1	808	-0.12%
2021/01/08	48	469.63	2	471.25	473.00	46	799	5.75%
2021/01/07	6	477.58	1	476.00	478.00	5	786	0.64%
2021/01/06	11	502.32	9	499.83	491.00	2	782	0.26%
2021/01/05	4	512.75	10	512.10	514.00	-6	770	-0.78%
2021/01/04	19	507.79	2	508.00	512.00	17	766	2.22%
2020/12/31	0	0.00	18	509.67	510.00	-18	762	-2.36%
2020/12/30	13	510.92	0	0.00	522.00	13	757	1.72%
2020/12/29	1	495.50	0	0.00	499.00	1	754	0.13%
2020/12/28	0	0.00	5	500.80	502.00	-5	755	-0.66%
2020/12/24	0	0.00	8	492.75	489.50	-8	763	-1.05%
2020/12/23	4	492.00	0	0.00	492.00	4	767	0.52%
2020/12/22	3	491.67	2	491.00	479.00	1	778	0.13%
2020/12/18	1	486.00	13	492.85	486.00	-12	790	-1.52%
2020/12/17	6	487.67	5	489.50	492.00	1	794	0.13%
2020/12/16	6	487.67	11	484.77	489.00	-5	797	-0.63%
2020/12/15	26	478.79	7	489.50	476.50	19	801	2.37%
2020/12/14	1	494.50	6	491.67	494.50	-5	800	-0.62%
2020/12/11	10	491.05	22	500.11	494.50	-12	824	-1.46%
2020/12/10	19	521.47	23	524.91	510.00	-4	836	-0.48%
2020/12/09	27	501.87	6	508.42	523.00	21	846	2.48%
2020/12/08	8	467.50	12	471.92	475.50	-4	814	-0.49%
2020/12/07	0	0.00	14	469.54	468.00	-14	820	-1.71%
2020/12/04	0	0.00	22	457.23	457.00	-22	818	-2.69%
2020/12/03	21	462.00	10	459.85	465.50	11	826	1.33%
2020/12/02	30	464.42	6	459.75	463.00	24	825	2.91%
2020/12/01	20	449.23	8	444.63	448.50	12	816	1.47%
2020/11/30	12	433.46	14	434.04	440.00	-2	815	-0.25%
2020/11/27	0	0.00	4	426.25	424.50	-4	817	-0.49%
2020/11/26	9	430.06	5	430.10	431.50	4	850	0.47%
2020/11/25	1	433.50	14	429.07	423.50	-13	864	-1.50%
2020/11/24	6	428.67	6	431.08	433.00	0	861	0.00%
2020/11/23	16	433.91	7	432.86	429.50	9	871	1.03%
2020/11/20	23	434.96	8	434.56	432.50	15	871	1.72%
2020/11/19	37	427.42	1	429.50	426.50	36	853	4.22%
2020/11/18	5	434.20	40	430.50	425.00	-35	865	-4.04%
2020/11/17	20	409.10	3	402.50	418.00	17	808	2.10%
2020/11/16	5	399.10	1	394.00	393.00	4	797	0.50%
2020/11/13	7	388.50	3	396.00	386.50	4	791	0.51%
2020/11/12	20	396.98	4	398.13	393.00	16	802	1.99%
2020/11/11	0	0.00	47	398.27	394.00	-47	797	-5.89%
2020/11/10	17	396.06	0	0.00	399.00	17	794	2.14%
2020/11/09	2	399.75	5	403.70	398.00	-3	789	-0.38%
2020/11/06	0	0.00	12	397.46	391.50	-12	793	-1.51%
2020/11/05	0	0.00	1	397.00	395.00	-1	798	-0.13%
2020/11/04	13	391.12	5	393.00	398.00	8	808	0.99%
2020/11/03	18	368.69	1	370.50	377.00	17	796	2.13%
2020/10/30	0	0.00	16	363.00	358.00	-16	805	-1.99%
2020/10/26	0	0.00	3	383.17	372.00	-3	808	-0.37%
2020/10/23	0	0.00	5	383.70	384.00	-5	809	-0.62%
2020/10/22	0	0.00	4	384.00	383.00	-4	820	-0.49%
2020/10/20	0	0.00	3	388.83	381.50	-3	832	-0.36%
2020/10/19	4	388.38	3	389.00	387.50	1	833	0.12%
2020/10/16	0	0.00	14	387.79	387.00	-14	839	-1.67%
2020/10/15	0	0.00	6	397.42	392.00	-6	846	-0.71%
2020/10/14	0	0.00	10	401.50	398.50	-10	848	-1.18%
2020/10/13	4	393.63	6	392.42	392.00	-2	844	-0.24%
2020/10/12	0	0.00	2	391.50	388.00	-2	863	-0.23%
2020/10/07	2	402.50	0	0.00	397.00	2	900	0.22%
2020/10/05	3	397.50	1	398.50	398.50	2	922	0.22%
2020/09/30	0	0.00	2	390.00	392.00	-2	935	-0.21%
2020/09/29	0	0.00	4	393.38	391.00	-4	946	-0.42%
2020/09/28	6	387.17	0	0.00	390.00	6	956	0.63%
2020/09/25	8	365.88	14	375.18	369.00	-6	962	-0.62%
2020/09/24	1	383.00	4	393.00	384.50	-3	992	-0.30%
2020/09/23	1	408.00	5	396.90	396.00	-4	992	-0.40%
2020/09/22	4	404.50	0	0.00	406.00	4	994	0.40%
2020/09/21	8	403.38	45	404.69	399.00	-37	999	-3.70%
2020/09/18	0	0.00	20	420.10	414.00	-20	1,009	-1.98%
2020/09/17	14	415.71	0	0.00	416.50	14	1,006	1.39%
2020/09/16	0	0.00	40	417.06	415.00	-40	1,029	-3.88%
2020/09/15	9	431.61	7	424.86	429.00	2	1,032	0.19%
2020/09/14	150	404.14	0	0.00	411.00	150	1,023	14.65%	大買/鉅額交易
2020/09/11	16	387.84	0	0.00	390.00	16	1,037	1.54%
2020/09/10	5	380.60	12	393.83	381.00	-7	1,080	-0.65%
2020/09/09	40	387.81	0	0.00	392.00	40	1,091	3.66%
2020/09/08	2	386.00	14	380.11	382.50	-12	1,088	-1.10%
2020/09/07	3	372.00	8	388.00	376.00	-5	1,090	-0.46%
2020/09/04	8	374.94	3	374.00	381.00	5	1,097	0.46%
2020/09/03	0	0.00	16	384.00	384.50	-16	1,114	-1.44%
2020/09/02	16	380.44	3	378.17	380.00	13	1,108	1.17%
2020/09/01	25	387.40	26	375.94	374.00	-1	1,113	-0.09%
2020/08/31	33	368.59	0	0.00	371.00	33	1,091	3.02%
2020/08/28	14	351.79	0	0.00	352.50	14	1,114	1.26%
2020/08/27	0	0.00	5	350.80	348.50	-5	1,126	-0.44%
2020/08/26	11	346.59	0	0.00	348.00	11	1,110	0.99%
2020/08/25	26	338.67	0	0.00	342.50	26	1,102	2.36%
2020/08/24	4	345.50	2	345.50	339.50	2	1,094	0.18%
2020/08/21	44	326.07	0	0.00	335.50	44	1,066	4.12%
2020/08/19	30	354.32	0	0.00	350.00	30	1,027	2.92%
2020/08/18	32	357.84	0	0.00	360.50	32	1,016	3.15%
2020/08/17	3	391.00	0	0.00	379.50	3	1,008	0.30%
2020/08/14	6	382.58	0	0.00	387.50	6	1,024	0.59%
2020/08/13	21	383.43	0	0.00	382.50	21	1,026	2.05%
2020/08/12	17	376.18	3	376.50	377.00	14	1,025	1.37%
2020/08/11	15	388.90	40	391.16	384.50	-25	1,019	-2.45%
2020/08/10	0	0.00	4	398.63	397.00	-4	1,014	-0.39%
2020/08/07	22	419.91	0	0.00	415.00	22	1,016	2.16%
2020/08/06	4	416.50	0	0.00	412.50	4	1,007	0.40%
2020/08/05	26	414.63	0	0.00	420.00	26	1,011	2.57%
2020/08/04	1	405.00	0	0.00	409.00	1	1,025	0.10%
2020/08/03	9	413.94	4	415.25	413.00	5	1,026	0.49%
2020/07/31	22	410.43	0	0.00	409.00	22	1,023	2.15%
2020/07/30	2	401.00	0	0.00	402.00	2	1,022	0.20%
2020/07/29	39	392.26	19	392.55	398.00	20	1,030	1.94%
2020/07/28	17	387.79	0	0.00	385.50	17	1,029	1.65%
2020/07/27	12	394.33	0	0.00	397.50	12	1,030	1.16%
2020/07/24	30	401.40	0	0.00	392.00	30	1,029	2.91%
2020/07/23	78	408.13	0	0.00	408.50	78	1,033	7.55%
2020/07/22	23	405.04	0	0.00	408.00	23	1,042	2.21%
2020/07/21	11	401.82	0	0.00	400.00	11	1,058	1.04%
2020/07/16	3	393.00	0	0.00	396.00	3	1,114	0.27%
2020/07/15	3	401.50	23	426.30	401.50	-20	1,109	-1.80%
2020/07/13	1	403.00	0	0.00	403.00	1	1,087	0.09%
2020/07/09	2	425.00	15	410.57	410.00	-13	1,071	-1.21%
2020/07/07	0	0.00	3	434.00	425.00	-3	1,061	-0.28%
2020/07/03	15	441.37	0	0.00	436.00	15	1,041	1.44%
2020/07/01	4	418.38	0	0.00	415.50	4	1,008	0.40%
2020/06/30	0	0.00	32	412.09	411.00	-32	1,003	-3.19%
2020/06/29	0	0.00	2	415.00	415.50	-2	992	-0.20%
2020/06/23	25	436.14	32	422.00	410.50	-7	980	-0.71%
2020/06/22	0	0.00	4	413.25	418.00	-4	966	-0.41%
2020/06/19	0	0.00	3	399.00	394.00	-3	962	-0.31%
2020/06/18	0	0.00	18	386.14	394.00	-18	953	-1.89%
2020/06/17	0	0.00	18	379.94	381.00	-18	924	-1.95%
2020/06/16	1	355.00	1	343.00	355.00	0	888	0.00%
2020/06/12	0	0.00	1	343.00	340.50	-1	900	-0.11%
2020/06/11	7	351.93	0	0.00	353.50	7	903	0.77%
2020/06/09	3	346.00	4	341.75	346.00	-1	879	-0.11%
2020/06/04	70	338.19	0	0.00	346.00	70	876	7.99%
2020/06/03	7	319.57	0	0.00	320.00	7	832	0.84%
2020/06/02	3	319.50	0	0.00	316.50	3	819	0.37%
2020/06/01	2	315.00	0	0.00	318.00	2	823	0.24%
2020/05/29	6	312.67	4	312.00	312.50	2	832	0.24%
2020/05/28	1	311.00	1	308.50	308.50	0	839	0.00%
2020/05/26	10	317.05	0	0.00	317.00	10	849	1.18%
2020/05/21	6	314.00	0	0.00	322.00	6	851	0.70%
2020/05/18	10	295.65	0	0.00	288.50	10	847	1.18%
2020/05/15	10	294.55	5	296.00	294.00	5	854	0.59%
2020/05/14	9	306.22	0	0.00	298.00	9	852	1.06%
2020/05/13	3	309.17	0	0.00	309.00	3	845	0.35%
2020/05/12	7	319.86	2	310.50	310.50	5	855	0.58%
2020/05/11	0	0.00	33	322.73	318.50	-33	852	-3.87%
2020/05/08	6	316.50	0	0.00	317.50	6	853	0.70%
2020/05/07	2	314.50	21	315.45	314.00	-19	849	-2.24%
2020/05/06	0	0.00	7	314.57	314.00	-7	852	-0.82%
2020/05/05	7	314.00	3	315.00	316.00	4	855	0.47%
2020/05/04	0	0.00	7	310.07	309.00	-7	847	-0.83%
2020/04/30	17	314.76	0	0.00	314.00	17	849	2.00%
2020/04/28	0	0.00	14	312.96	311.00	-14	850	-1.65%
2020/04/27	0	0.00	5	309.50	313.00	-5	852	-0.59%
2020/04/24	0	0.00	20	312.48	305.00	-20	845	-2.37%
2020/04/23	0	0.00	16	306.75	302.50	-16	824	-1.94%
2020/04/22	16	298.81	31	297.95	308.50	-15	818	-1.83%
2020/04/21	0	0.00	11	298.55	293.50	-11	800	-1.37%
2020/04/17	0	0.00	34	278.03	274.00	-34	754	-4.50%
2020/04/16	14	278.18	13	278.42	277.00	1	758	0.13%
2020/04/15	0	0.00	8	276.38	274.50	-8	766	-1.04%
2020/04/14	0	0.00	9	276.50	276.00	-9	762	-1.18%
2020/04/13	0	0.00	35	273.17	270.00	-35	767	-4.56%
2020/04/10	0	0.00	17	281.32	280.00	-17	770	-2.21%
2020/04/09	0	0.00	15	266.77	262.50	-15	771	-1.95%
2020/04/08	1	272.50	0	0.00	272.50	1	791	0.13%
2020/04/07	7	269.14	8	269.13	266.00	-1	824	-0.12%
2020/04/06	8	265.75	3	263.00	270.00	5	837	0.60%
2020/04/01	2	265.75	6	264.67	265.50	-4	834	-0.48%
2020/03/31	2	267.50	29	264.07	266.00	-27	835	-3.23%
2020/03/30	0	0.00	3	258.50	264.00	-3	839	-0.36%
2020/03/27	0	0.00	32	264.30	263.00	-32	833	-3.84%
2020/03/26	2	260.25	14	261.61	266.50	-12	818	-1.47%
2020/03/25	0	0.00	31	262.18	250.00	-31	802	-3.86%
2020/03/24	30	264.17	7	264.21	261.50	23	780	2.95%
2020/03/23	1	244.00	37	242.51	244.00	-36	767	-4.69%
2020/03/19	26	213.73	31	215.65	219.00	-5	738	-0.68%
2020/03/18	7	213.79	2	218.25	221.50	5	716	0.70%
2020/03/17	73	205.41	1	196.00	201.50	72	709	10.15%
2020/03/16	30	221.60	5	230.80	216.00	25	700	3.57%
2020/03/13	17	224.59	0	0.00	235.00	17	703	2.42%
2020/03/12	13	247.46	6	253.25	246.50	7	734	0.95%
2020/03/11	0	0.00	16	278.38	273.50	-16	724	-2.21%
2020/03/10	0	0.00	10	281.90	289.50	-10	736	-1.36%
2020/03/09	0	0.00	6.9	294.15	287.50	-6.9	734	-0.94%
2020/03/06	0	0.00	1	306.00	300.50	-1	743	-0.13%
2020/03/05	0	0.00	1	308.00	307.50	-1	753	-0.13%
2020/03/04	0	0.00	11.1	299.63	294.00	-11.1	791	-1.40%
2020/03/03	0	0.00	2	306.75	300.50	-2	789	-0.25%
2020/02/27	0	0.00	11	306.73	296.00	-11	775	-1.42%
2020/02/26	0	0.00	6	306.50	311.00	-6	764	-0.78%
2020/02/20	1	331.50	7	336.43	330.50	-6	726	-0.83%
2020/02/19	0	0.00	1	339.00	339.00	-1	713	-0.14%
2020/02/14	9	332.17	0	0.00	337.00	9	683	1.32%
2020/02/13	13	340.15	13	338.81	330.00	0	675	0.00%
2020/02/12	11	333.05	6	335.08	334.50	5	663	0.75%
2020/02/11	1	336.00	0	0.00	336.00	1	652	0.15%
2020/02/10	0	0.00	1	311.00	311.00	-1	626	-0.16%
2020/02/07	1	317.00	2	314.50	308.00	-1	623	-0.16%
2020/02/06	11	314.00	0	0.00	316.50	11	617	1.78%
2020/02/05	0	0.00	2	309.50	307.00	-2	608	-0.33%
2020/02/04	0	0.00	8	307.13	312.50	-8	603	-1.32%
2020/02/03	6	296.50	4	300.50	299.00	2	595	0.34%
2020/01/31	16	300.56	4	310.00	306.00	12	588	2.04%
2020/01/30	7	314.71	9	316.89	306.00	-2	582	-0.34%
2020/01/17	0	0.00	1	329.00	329.00	-1	565	-0.18%
2020/01/15	6	332.42	0	0.00	333.50	6	556	1.08%
2020/01/14	4	332.50	0	0.00	330.00	4	550	0.73%
2020/01/13	0	0.00	1	327.00	328.00	-1	545	-0.18%
2020/01/10	0	0.00	20	325.60	325.00	-20	540	-3.70%
2020/01/09	8	336.00	6	333.00	336.00	2	526	0.38%
2020/01/08	22	322.20	0	0.00	321.00	22	510	4.31%
2020/01/07	10	325.65	6	335.25	327.00	4	505	0.79%
2020/01/06	11	333.41	0	0.00	329.00	11	498	2.21%
2020/01/03	6	346.75	15	353.37	345.50	-9	489	-1.84%
2020/01/02	2	356.00	42	359.51	356.00	-40	483	-8.28%
2019/12/31	0	0.00	17	354.76	352.00	-17	458	-3.71%
2019/12/30	2	328.00	2	341.25	345.00	0	418	0.00%
2019/12/27	21	319.98	2	322.00	322.00	19	398	4.77%
2019/12/26	20	318.10	0	0.00	315.50	20	395	5.06%
2019/12/25	31	320.52	3	318.83	321.00	28	391	7.16%
2019/12/24	9	312.61	1	310.50	314.00	8	384	2.08%
2019/12/23	8	309.56	0	0.00	310.50	8	383	2.08%
2019/12/20	9	310.94	0	0.00	310.00	9	403	2.23%
2019/12/17	2	320.50	0	0.00	318.50	2	398	0.50%
2019/12/16	4	317.50	0	0.00	317.50	4	403	0.99%
2019/12/13	36	317.99	28	319.57	316.00	8	404	1.98%
2019/12/12	7	327.07	2	334.00	327.00	5	398	1.25%
2019/12/11	10	326.35	0	0.00	327.00	10	408	2.45%
2019/12/10	22	331.39	0	0.00	330.00	22	406	5.41%
2019/12/09	16	335.75	7	333.29	335.50	9	406	2.21%
2019/12/06	0	0.00	12	306.08	308.50	-12	381	-3.15%
2019/12/05	0	0.00	17	300.85	297.00	-17	406	-4.18%
2019/12/04	17	299.12	1	301.00	301.00	16	412	3.88%
2019/12/03	0	0.00	1	305.50	304.00	-1	407	-0.25%
2019/12/02	7	295.00	1	301.00	293.00	6	392	1.53%
2019/11/29	4	297.00	52	299.33	297.00	-48	378	-12.70%
2019/11/28	0	0.00	1	284.50	284.50	-1	333	-0.30%
2019/11/27	3	256.67	0	0.00	259.00	3	325	0.92%
2019/11/26	2	252.50	0	0.00	252.50	2	322	0.62%
2019/11/21	1	246.00	0	0.00	245.00	1	323	0.31%
2019/11/20	0	0.00	1	252.00	249.00	-1	322	-0.31%
2019/11/12	0	0.00	4	243.13	243.50	-4	329	-1.22%
2019/11/11	0	0.00	1	243.50	243.50	-1	328	-0.30%
2019/11/07	1	253.00	0	0.00	253.00	1	330	0.30%
2019/11/04	0	0.00	2	259.00	257.50	-2	343	-0.58%
2019/11/01	0	0.00	2	252.00	258.50	-2	343	-0.58%
2019/10/31	0	0.00	2	252.75	252.00	-2	344	-0.58%
2019/10/30	3	253.33	0	0.00	251.00	3	344	0.87%
2019/10/29	3	253.50	2	255.00	251.00	1	343	0.29%
2019/10/28	0	0.00	1	256.00	256.00	-1	343	-0.29%
2019/10/25	1	262.00	3	262.00	260.00	-2	341	-0.59%
2019/10/24	4	262.88	0	0.00	261.50	4	342	1.17%
2019/10/23	3	269.67	4	269.88	266.00	-1	342	-0.29%
2019/10/22	0	0.00	3	266.00	266.00	-3	342	-0.88%
2019/10/18	2	263.00	7	264.79	263.00	-5	345	-1.45%
2019/10/17	1	269.00	0	0.00	269.00	1	343	0.29%
2019/10/16	1	270.00	0	0.00	270.00	1	344	0.29%
2019/10/15	0	0.00	1	275.00	275.00	-1	343	-0.29%
2019/10/14	1	274.50	0	0.00	274.50	1	343	0.29%
2019/10/09	1	276.00	0	0.00	273.00	1	340	0.29%
2019/10/08	1	276.50	6	277.83	276.50	-5	340	-1.47%
2019/10/07	0	0.00	1	273.00	273.00	-1	332	-0.30%
2019/10/04	0	0.00	2	270.50	270.00	-2	329	-0.61%
2019/10/03	0	0.00	5	268.00	270.00	-5	326	-1.53%
2019/10/02	0	0.00	1	268.00	268.00	-1	325	-0.31%
2019/10/01	0	0.00	8	262.94	264.50	-8	326	-2.45%
2019/09/27	1	257.00	0	0.00	257.00	1	327	0.31%
2019/09/26	0	0.00	3	262.50	261.00	-3	330	-0.91%
2019/09/25	0	0.00	19	274.58	263.00	-19	333	-5.69%
2019/09/24	0	0.00	12	267.92	270.00	-12	321	-3.73%
2019/09/23	0	0.00	1	268.00	265.50	-1	336	-0.30%
2019/09/20	0	0.00	2	268.50	265.00	-2	350	-0.57%
2019/09/19	3	260.00	2	268.00	268.50	1	349	0.29%
2019/09/18	0	0.00	1	269.00	263.50	-1	346	-0.29%
2019/09/17	0	0.00	3	272.33	270.50	-3	342	-0.88%
2019/09/16	2	273.50	0	0.00	275.00	2	344	0.58%
2019/09/12	0	0.00	1	272.00	272.00	-1	332	-0.30%
2019/09/11	3	275.00	4	272.13	275.50	-1	330	-0.30%
2019/09/10	23	272.28	0	0.00	272.00	23	319	7.19%
2019/09/09	0	0.00	1	272.00	280.50	-1	303	-0.33%
2019/09/06	1	233.50	0	0.00	255.00	1	274	0.36%
2019/09/05	14	230.93	2	230.50	232.00	12	259	4.62%
2019/09/04	5	225.80	0	0.00	226.00	5	257	1.94%
2019/09/03	1	223.00	1	225.00	223.00	0	260	0.00%
2019/09/02	1	226.00	0	0.00	226.00	1	262	0.38%
2019/08/30	1	222.00	1	223.50	222.00	0	269	0.00%
2019/08/29	1	222.00	5	222.00	222.00	-4	268	-1.49%
2019/08/28	1	216.00	0	0.00	216.00	1	268	0.37%
2019/08/26	1	215.00	1	215.00	215.00	0	277	0.00%
2019/08/23	2	223.75	0	0.00	221.50	2	285	0.70%
2019/08/22	3	225.17	1	226.50	223.50	2	290	0.69%
2019/08/21	2	222.50	0	0.00	222.50	2	291	0.69%
2019/08/20	2	218.00	2	218.00	217.00	0	290	0.00%
2019/08/19	3	218.50	3	217.83	220.00	0	295	0.00%
2019/08/16	4	212.50	1	212.50	212.50	3	305	0.98%
2019/08/14	3	216.00	1	213.50	213.50	2	315	0.63%
2019/08/13	1	211.00	13	213.54	211.00	-12	319	-3.76%
2019/08/12	1	215.00	9	217.67	218.50	-8	327	-2.44%
2019/08/08	7	214.21	10	216.40	217.00	-3	331	-0.91%
2019/08/07	0	0.00	10	223.80	222.50	-10	330	-3.02%
2019/08/06	0	0.00	1	220.50	220.50	-1	329	-0.30%
2019/08/05	2	231.25	2	232.00	230.00	0	328	0.00%
2019/08/02	0	0.00	3	234.33	233.50	-3	335	-0.89%
2019/07/30	0	0.00	3	242.67	234.00	-3	355	-0.84%
2019/07/29	0	0.00	2	243.50	243.00	-2	361	-0.55%
2019/07/26	1	244.00	0	0.00	246.50	1	364	0.27%
2019/07/25	1	243.50	1	243.00	243.50	0	376	0.00%
2019/07/24	0	0.00	3	241.50	241.00	-3	380	-0.79%
2019/07/23	0	0.00	6	237.75	238.50	-6	386	-1.55%
2019/07/22	0	0.00	2	229.25	233.50	-2	391	-0.51%
2019/07/19	1	228.00	9	228.00	227.50	-8	407	-1.96%
2019/07/18	0	0.00	2	227.00	227.00	-2	426	-0.47%
2019/07/17	0	0.00	2	232.50	232.00	-2	439	-0.46%
2019/07/15	1	232.00	0	0.00	232.00	1	471	0.21%
2019/07/11	3	235.83	0	0.00	235.00	3	478	0.63%
2019/07/10	1	232.00	0	0.00	231.50	1	478	0.21%
2019/07/09	2	230.00	0	0.00	231.00	2	478	0.42%
2019/07/08	5	229.40	0	0.00	229.00	5	478	1.05%
2019/07/04	2	237.50	0	0.00	237.50	2	473	0.42%
2019/07/03	2	237.50	0	0.00	237.50	2	478	0.42%
2019/07/02	2	247.50	0	0.00	248.00	2	474	0.42%
2019/07/01	0	0.00	2	248.75	246.50	-2	469	-0.43%
2019/06/28	0	0.00	8	243.00	241.50	-8	467	-1.71%
2019/06/27	2	236.50	18	233.61	235.00	-16	451	-3.55%
2019/06/26	0	0.00	2	218.50	221.00	-2	435	-0.46%
2019/06/25	2	217.00	0	0.00	216.00	2	433	0.46%
2019/06/21	0	0.00	8	217.38	215.50	-8	433	-1.84%
2019/06/20	6	218.83	2	219.00	219.00	4	428	0.93%
2019/06/19	3	217.50	0	0.00	218.50	3	425	0.70%
2019/06/18	3	211.33	0	0.00	209.50	3	418	0.72%
2019/06/17	2	213.75	0	0.00	213.50	2	415	0.48%
2019/06/14	1	216.00	18	226.97	216.00	-17	413	-4.11%
2019/06/11	4	208.75	0	0.00	209.00	4	391	1.02%
2019/06/10	5	202.40	0	0.00	202.50	5	389	1.28%
2019/06/06	5	202.50	0	0.00	198.50	5	389	1.28%
2019/06/05	1	211.00	0	0.00	207.00	1	384	0.26%
2019/06/04	2	209.25	0	0.00	207.00	2	384	0.52%
2019/06/03	0	0.00	2	209.00	209.00	-2	383	-0.52%
2019/05/31	0	0.00	1	217.50	216.00	-1	381	-0.26%
2019/05/30	4	209.13	0	0.00	213.50	4	374	1.07%
2019/05/29	9	201.94	5	203.60	203.50	4	367	1.09%
2019/05/28	1	207.50	0	0.00	207.50	1	364	0.27%
2019/05/27	1	206.50	6	207.58	207.00	-5	368	-1.36%
2019/05/24	1	209.00	0	0.00	209.00	1	369	0.27%
2019/05/23	7	209.71	0	0.00	206.00	7	365	1.91%
2019/05/22	6	222.75	1	226.00	221.00	5	357	1.40%
2019/05/21	10	223.00	1	228.00	228.50	9	358	2.51%
2019/05/20	3	230.00	3	230.00	230.00	0	352	0.00%
2019/05/17	3	233.17	1	227.50	227.50	2	349	0.57%
2019/05/15	0	0.00	4	251.13	250.00	-4	351	-1.14%
2019/05/14	0	0.00	1	251.00	251.00	-1	351	-0.28%
2019/05/10	8	255.94	0	0.00	263.50	8	348	2.29%
2019/05/09	1	261.00	0	0.00	261.00	1	340	0.29%
2019/05/08	59	276.69	1	279.00	279.00	58	333	17.41%
2019/05/07	15	274.80	0	0.00	275.00	15	325	4.61%
2019/05/06	9	280.17	0	0.00	273.50	9	319	2.82%
2019/05/03	5	296.70	0	0.00	296.00	5	311	1.61%
2019/05/02	2	299.75	1	306.00	293.50	1	308	0.32%
2019/04/30	13	306.77	0	0.00	310.00	13	295	4.40%
2019/04/29	3	300.00	0	0.00	298.50	3	292	1.03%
2019/04/26	0	0.00	3	308.17	312.50	-3	289	-1.04%
2019/04/25	10	308.40	4	308.75	310.50	6	290	2.07%
2019/04/24	2	298.75	10	298.60	297.00	-8	273	-2.92%
2019/04/23	0	0.00	6	285.42	286.00	-6	257	-2.33%
2019/04/22	7	275.93	19	277.87	283.50	-12	245	-4.90%
2019/04/19	1	256.00	2	266.00	266.00	-1	224	-0.45%
2019/04/18	1	251.50	1	257.00	253.00	0	215	0.00%
2019/04/11	1	246.50	2	245.75	246.50	-1	225	-0.44%
2019/04/10	1	247.50	0	0.00	246.00	1	233	0.43%
2019/04/09	0	0.00	3	252.33	245.50	-3	235	-1.28%
2019/04/08	0	0.00	4	256.50	255.00	-4	236	-1.69%
2019/04/03	2	256.25	0	0.00	254.50	2	237	0.84%
2019/04/02	1	257.50	3	255.67	257.00	-2	238	-0.84%
2019/04/01	5	248.00	2	253.00	253.00	3	233	1.29%
2019/03/29	4	244.88	0	0.00	245.00	4	232	1.72%
2019/03/28	6	243.75	0	0.00	243.50	6	235	2.54%
2019/03/27	2	248.50	0	0.00	249.00	2	237	0.84%
2019/03/26	1	248.50	6	253.00	249.00	-5	244	-2.04%
2019/03/25	2	252.50	0	0.00	253.50	2	250	0.80%
2019/03/22	1	254.00	1	254.00	255.00	0	249	0.00%
2019/03/21	4	252.25	1	251.50	251.50	3	251	1.19%
2019/03/20	3	252.83	1	253.50	253.50	2	255	0.78%
2019/03/19	1	254.00	4	250.88	250.50	-3	258	-1.16%
2019/03/18	1	255.00	2	254.50	255.00	-1	258	-0.39%
2019/03/15	3	251.17	4	251.38	251.50	-1	257	-0.39%
2019/03/14	1	247.00	3	248.83	248.50	-2	257	-0.78%
2019/03/13	5	249.00	1	246.50	247.00	4	259	1.54%
2019/03/12	5	247.40	0	0.00	245.50	5	261	1.91%
2019/03/11	14	245.00	1	249.00	245.00	13	265	4.90%
2019/03/08	3	246.83	0	0.00	246.50	3	272	1.10%
2019/03/07	1	257.00	2	251.00	251.00	-1	282	-0.35%
2019/03/06	0	0.00	1	259.50	257.00	-1	305	-0.33%
2019/03/05	1	255.50	1	256.50	256.00	0	318	0.00%
2019/02/27	3	262.50	0	0.00	262.50	3	327	0.92%
2019/02/25	6	263.50	0	0.00	263.50	6	324	1.85%
2019/02/22	6	256.92	2	258.25	256.50	4	330	1.21%
2019/02/21	0	0.00	2	259.00	259.00	-2	330	-0.60%
2019/02/20	1	269.00	9	263.28	262.00	-8	329	-2.43%
2019/02/19	0	0.00	5	260.00	260.00	-5	327	-1.53%
2019/02/18	1	261.50	0	0.00	259.00	1	328	0.30%
2019/02/15	0	0.00	4	260.13	256.50	-4	328	-1.22%
2019/02/14	23	259.02	1	248.50	258.00	22	327	6.71%
2019/02/13	6	247.25	0	0.00	245.50	6	320	1.87%
2019/02/12	21	244.50	0	0.00	247.00	21	324	6.48%
2019/02/11	4	241.25	3	243.00	240.00	1	321	0.31%
2019/01/30	3	242.67	0	0.00	242.50	3	319	0.94%
2019/01/29	1	243.50	0	0.00	243.50	1	319	0.31%
2019/01/28	5	249.00	0	0.00	247.50	5	320	1.56%
2019/01/23	2	247.00	3	248.33	247.00	-1	316	-0.32%
2019/01/22	0	0.00	1	250.50	247.50	-1	312	-0.32%
2019/01/21	0	0.00	2	250.50	250.00	-2	311	-0.64%
2019/01/18	0	0.00	4	253.75	255.00	-4	307	-1.30%
2019/01/17	13	247.96	4	246.50	246.50	9	302	2.98%
2019/01/16	2	237.50	0	0.00	237.50	2	292	0.68%
2019/01/15	4	240.50	1	242.50	240.00	3	292	1.03%
2019/01/14	7	238.50	0	0.00	236.50	7	286	2.44%
2019/01/11	2	242.00	2	246.50	240.50	0	285	0.00%
2019/01/10	0	0.00	1	253.50	247.00	-1	281	-0.36%
2019/01/08	0	0.00	7	254.64	254.50	-7	275	-2.54%
2019/01/04	0	0.00	1	246.50	252.00	-1	266	-0.38%
2019/01/03	4	253.38	3	252.33	253.00	1	270	0.37%
2018/12/28	4	245.25	0	0.00	245.00	4	257	1.55%
2018/12/27	1	243.50	0	0.00	245.00	1	255	0.39%
2018/12/26	3	242.17	0	0.00	236.50	3	247	1.21%
2018/12/25	4	237.25	0	0.00	234.00	4	244	1.64%
2018/12/21	0	0.00	4	235.00	233.00	-4	244	-1.63%
2018/12/20	1	236.50	0	0.00	237.50	1	241	0.41%
2018/12/19	0	0.00	11	242.59	235.50	-11	238	-4.62%
2018/12/18	5	239.20	4	246.25	243.00	1	231	0.43%
2018/12/14	0	0.00	19	235.16	236.00	-19	220	-8.61%
2018/12/13	20	239.83	0	0.00	240.00	20	219	9.12%
2018/12/11	0	0.00	21	227.50	230.50	-21	214	-9.77%
2018/12/06	4	217.75	0	0.00	221.00	4	225	1.78%
2018/12/05	1	227.50	0	0.00	226.00	1	224	0.45%
2018/11/30	0	0.00	2	236.50	228.00	-2	208	-0.96%
2018/11/29	0	0.00	4	228.00	229.50	-4	195	-2.04%
2018/11/28	4	205.63	2	201.75	209.00	2	172	1.16%
2018/11/27	7	191.29	1	195.00	194.00	6	159	3.76%
2018/11/26	5	180.10	0	0.00	181.00	5	150	3.33%
2018/11/23	2	177.00	0	0.00	177.00	2	148	1.35%
2018/11/22	4	181.13	0	0.00	177.00	4	147	2.72%
2018/11/21	6	180.25	0	0.00	180.00	6	143	4.17%
2018/11/16	0	0.00	1	174.50	174.00	-1	130	-0.77%
2018/11/15	0	0.00	2	175.25	176.00	-2	127	-1.57%
2018/11/14	0	0.00	1	172.50	172.50	-1	125	-0.80%
2018/11/13	0	0.00	1	169.00	172.50	-1	127	-0.79%
2018/11/09	9	187.78	4	181.38	181.50	5	120	4.16%
2018/11/06	1	194.50	0	0.00	194.50	1	117	0.85%
2018/11/05	1	194.00	0	0.00	194.00	1	117	0.85%
2018/10/29	0	0.00	2	188.25	190.50	-2	136	-1.47%
2018/10/26	0	0.00	2	192.50	188.50	-2	138	-1.44%
2018/10/25	0	0.00	2	189.50	189.50	-2	143	-1.40%
2018/10/24	1	197.00	0	0.00	197.00	1	142	0.70%
2018/10/23	1	197.00	2	201.00	197.00	-1	142	-0.70%
2018/10/19	1	195.50	2	193.25	195.50	-1	141	-0.71%
2018/10/18	1	200.00	0	0.00	200.00	1	141	0.71%
2018/10/17	6	203.92	0	0.00	203.00	6	143	4.17%
2018/10/16	0	0.00	4	200.88	200.00	-4	144	-2.76%
2018/10/15	0	0.00	1	202.00	202.00	-1	145	-0.69%
2018/10/11	0	0.00	8	193.31	190.00	-8	148	-5.40%
2018/10/09	0	0.00	11	208.14	208.00	-11	143	-7.69%
2018/10/08	0	0.00	4	210.63	211.00	-4	142	-2.80%
2018/10/05	0	0.00	11	209.86	209.00	-11	146	-7.52%
2018/10/04	0	0.00	1	213.50	213.50	-1	148	-0.67%
2018/10/03	0	0.00	2	214.25	214.00	-2	150	-1.33%
2018/10/01	1	209.00	0	0.00	209.00	1	148	0.67%
2018/09/28	2	207.00	47	207.44	207.00	-45	149	-30.04%
2018/09/26	0	0.00	1	213.00	212.50	-1	148	-0.67%
2018/09/21	0	0.00	2	213.50	213.50	-2	149	-1.34%
2018/09/20	0	0.00	4	210.00	211.50	-4	150	-2.66%
2018/09/18	0	0.00	1	212.50	212.50	-1	147	-0.68%
2018/09/17	1	215.50	0	0.00	214.00	1	145	0.69%
2018/09/13	1	227.50	12	212.38	210.00	-11	143	-7.69%
2018/09/12	0	0.00	3	234.50	230.00	-3	134	-2.23%
2018/09/11	0	0.00	3	236.83	234.00	-3	134	-2.23%
2018/09/07	1	243.50	0	0.00	243.50	1	131	0.76%
2018/09/06	0	0.00	1	248.00	248.00	-1	130	-0.77%
2018/09/05	10	251.20	0	0.00	251.50	10	131	7.63%
2018/09/03	1	245.50	0	0.00	245.50	1	132	0.75%
2018/08/30	1	250.50	0	0.00	250.50	1	136	0.73%
2018/08/29	0	0.00	2	251.50	250.50	-2	142	-1.41%
2018/08/28	0	0.00	1	252.50	252.00	-1	148	-0.67%
2018/08/27	3	249.67	3	248.83	252.00	0	148	0.00%
2018/08/24	0	0.00	1	242.50	242.50	-1	148	-0.67%
2018/08/21	1	236.00	0	0.00	241.00	1	152	0.65%
2018/08/20	0	0.00	2	234.00	234.00	-2	156	-1.27%
2018/08/17	2	244.50	0	0.00	244.50	2	161	1.24%
2018/08/16	0	0.00	6	248.25	248.00	-6	162	-3.69%
2018/08/15	1	249.50	0	0.00	249.50	1	164	0.61%
2018/08/14	18	254.89	0	0.00	259.50	18	165	10.91%
2018/08/13	1	249.50	0	0.00	249.50	1	167	0.60%
2018/08/10	1	266.50	0	0.00	266.50	1	168	0.59%
2018/08/09	22	270.93	0	0.00	270.00	22	167	13.13%
2018/08/08	3	270.50	0	0.00	271.00	3	166	1.80%
2018/08/03	1	273.50	0	0.00	273.50	1	157	0.64%
2018/08/02	2	267.00	0	0.00	267.00	2	156	1.28%
2018/08/01	10	274.20	0	0.00	273.00	10	156	6.39%
2018/07/30	1	265.00	0	0.00	265.00	1	156	0.64%
2018/07/27	1	266.00	0	0.00	266.00	1	161	0.62%
2018/07/25	0	0.00	3	266.50	266.50	-3	165	-1.81%
2018/07/24	4	265.50	0	0.00	265.50	4	165	2.42%
2018/07/20	2	269.50	2	271.25	269.50	0	165	0.00%
2018/07/19	2	273.00	0	0.00	273.00	2	166	1.20%
2018/07/18	2	272.50	0	0.00	272.50	2	166	1.20%
2018/07/17	1	272.00	0	0.00	272.00	1	166	0.60%
2018/07/13	0	0.00	1	274.50	274.50	-1	166	-0.60%
2018/07/12	0	0.00	2	267.75	268.00	-2	165	-1.21%
2018/07/09	1	248.50	0	0.00	248.50	1	170	0.59%
2018/07/04	0	0.00	1	253.00	252.00	-1	189	-0.53%
2018/07/03	0	0.00	1	259.00	252.00	-1	189	-0.53%
2018/07/02	1	258.00	0	0.00	258.00	1	190	0.53%
2018/06/29	1	253.50	3	253.50	253.50	-2	190	-1.05%
2018/06/21	0	0.00	1	270.00	270.00	-1	222	-0.45%
2018/06/19	0	0.00	2	266.50	266.00	-2	267	-0.75%
2018/06/07	1	283.50	0	0.00	283.50	1	284	0.35%
2018/06/06	27	282.07	0	0.00	282.00	27	282	9.55%
2018/06/05	2	277.75	0	0.00	277.00	2	278	0.72%
2018/05/31	0	0.00	6	268.50	268.50	-6	276	-2.17%
2018/05/30	0	0.00	1	265.50	265.50	-1	276	-0.36%
2018/05/29	0	0.00	1	268.50	268.50	-1	274	-0.36%
2018/05/28	0	0.00	3	275.00	275.50	-3	272	-1.10%
2018/05/25	0	0.00	2	278.00	278.00	-2	269	-0.74%
2018/05/24	0	0.00	1	270.50	270.50	-1	262	-0.38%
2018/05/22	0	0.00	1	260.00	260.00	-1	256	-0.39%
2018/05/21	0	0.00	3	264.17	264.00	-3	257	-1.16%
2018/05/18	11	250.50	0	0.00	250.00	11	252	4.35%
2018/05/17	0	0.00	1	249.00	249.00	-1	249	-0.40%
2018/05/14	0	0.00	2	258.75	254.50	-2	258	-0.77%
2018/05/11	6	255.67	3	261.33	259.00	3	257	1.17%
2018/05/09	1	240.00	0	0.00	240.00	1	253	0.39%
2018/05/08	4	235.50	0	0.00	235.50	4	250	1.59%
2018/05/07	2	236.50	27	236.78	236.50	-25	247	-10.10%
2018/05/04	5	237.90	28	237.27	236.50	-23	244	-9.39%
2018/05/03	2	245.00	2	245.00	245.00	0	241	0.00%
2018/05/02	1	251.50	0	0.00	252.00	1	237	0.42%
2018/04/30	1	253.50	0	0.00	253.50	1	237	0.42%
2018/04/26	4	251.13	0	0.00	251.00	4	240	1.66%
2018/04/25	2	250.00	0	0.00	250.00	2	239	0.84%
2018/04/20	3	268.00	3	267.67	268.00	0	236	0.00%
2018/04/19	3	264.33	0	0.00	266.00	3	234	1.28%
2018/04/18	1	260.00	0	0.00	260.00	1	234	0.43%
2018/04/17	2	263.00	0	0.00	263.00	2	233	0.86%
2018/04/16	0	0.00	2	278.50	278.50	-2	229	-0.87%
2018/04/13	0	0.00	2	278.00	278.00	-2	227	-0.88%
2018/04/12	0	0.00	5	276.20	275.00	-5	226	-2.21%
2018/04/11	0	0.00	8	254.31	262.00	-8	222	-3.59%
2018/04/10	0	0.00	41	252.74	250.00	-41	218	-18.78%
2018/04/09	0	0.00	1	268.00	262.50	-1	209	-0.48%
2018/04/03	2	258.50	0	0.00	263.00	2	211	0.95%
2018/03/29	0	0.00	2	271.00	271.00	-2	209	-0.95%
2018/03/28	2	261.75	0	0.00	261.50	2	205	0.97%
2018/03/27	1	282.50	0	0.00	268.00	1	199	0.50%
2018/03/26	1	277.00	3	277.00	277.00	-2	187	-1.07%
2018/03/23	16	250.78	0	0.00	258.00	16	179	8.92%
2018/03/22	4	273.50	1	297.00	273.50	3	151	1.98%
2018/03/21	10	309.15	0	0.00	299.50	10	134	7.43%
2018/03/20	15	308.47	0	0.00	302.00	15	131	11.41%
2018/03/14	9	326.78	3	326.00	326.00	6	146	4.10%
2018/03/12	0	0.00	1	334.00	334.00	-1	142	-0.70%
2018/03/09	0	0.00	2	339.00	339.00	-2	142	-1.40%
2018/03/06	1	334.50	0	0.00	334.50	1	153	0.65%
2018/03/05	1	339.00	2	339.00	339.00	-1	152	-0.66%
2018/03/02	1	348.00	0	0.00	348.00	1	153	0.65%
2018/03/01	0	0.00	2	350.00	350.00	-2	155	-1.29%
2018/02/27	27	350.28	2	353.50	353.50	25	155	16.11%
2018/02/23	0	0.00	3	348.00	348.00	-3	156	-1.92%
2018/02/22	1	345.50	0	0.00	345.50	1	159	0.63%
2018/02/07	11	330.00	27	325.52	330.00	-16	169	-9.45%
2018/02/06	3	338.00	5	339.70	338.00	-2	169	-1.18%
2018/02/05	0	0.00	2	365.50	365.50	-2	165	-1.21%
2018/02/01	7	374.00	0	0.00	374.00	7	170	4.11%
2018/01/31	5	376.50	1	376.50	376.50	4	171	2.33%
2018/01/30	1	378.50	1	376.00	376.00	0	174	0.00%
2018/01/29	3	377.67	0	0.00	380.00	3	176	1.70%
2018/01/26	3	377.50	0	0.00	376.50	3	179	1.67%
2018/01/25	8	381.44	0	0.00	381.00	8	183	4.36%
2018/01/24	5	383.20	2	383.00	383.00	3	193	1.55%
2018/01/23	4	383.50	0	0.00	381.00	4	199	2.01%
2018/01/17	1	385.00	0	0.00	385.00	1	210	0.47%
2018/01/15	1	381.00	0	0.00	381.00	1	217	0.46%
2018/01/12	30	389.50	0	0.00	389.50	30	221	13.55%
2018/01/11	1	385.00	0	0.00	385.00	1	233	0.43%
2018/01/09	1	384.50	0	0.00	384.50	1	263	0.38%
2018/01/08	0	0.00	15	389.37	386.00	-15	267	-5.61%
2018/01/04	5	408.10	0	0.00	406.00	5	280	1.78%
2018/01/02	0	0.00	1	403.00	403.00	-1	299	-0.33%