穩懋 (3105)-美好券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
141.5
漲跌
▼1.0
漲幅
-0.70%
成交量
1,473張
產業
上櫃半導體類股
1769人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

穩懋 (3105)籌碼相關－美好券商分點個股進出

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

美好券商分點個股進出
美好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
2024/05/29	0	0.00	1	144.50	144.50	-1	2,685	-0.04%
2024/05/23	0	0.00	1	140.50	140.50	-1	2,773	-0.04%
2024/05/22	1	142.50	3	142.83	142.50	-2	2,810	-0.07%
2024/05/20	1	142.00	1	142.50	142.50	0	2,896	0.00%
2024/05/17	4	142.38	3	141.50	141.50	1	2,945	0.03%
2024/05/16	1	143.00	0	0.00	143.00	1	3,074	0.03%
2024/05/09	2	140.50	0	0.00	140.00	2	3,253	0.06%
2024/05/08	0	0.00	0.1	142.00	141.50	-0.1	3,283	0.00%
2024/05/07	0	0.00	0.2	141.50	141.00	-0.2	3,315	-0.01%
2024/05/03	0	0.00	1	144.00	143.50	-1	3,349	-0.03%
2024/04/30	0	0.00	1	146.00	146.00	-1	3,387	-0.03%
2024/04/22	2	137.75	0	0.00	137.00	2	3,364	0.06%
2024/04/19	1	137.00	1	141.00	140.00	0	3,365	0.00%
2024/04/16	1	143.00	0	0.00	143.00	1	3,304	0.03%
2024/04/15	1	148.00	0	0.00	147.00	1	3,283	0.03%
2024/04/11	1	153.00	2	153.75	154.50	-1	3,291	-0.03%
2024/04/10	0	0.00	1	152.50	153.50	-1	3,328	-0.03%
2024/04/08	2	144.00	0.4	146.50	143.50	1.6	3,327	0.05%
2024/04/03	1	147.00	0	0.00	147.50	1	3,286	0.03%
2024/04/02	2	148.00	2	148.00	149.00	0	3,290	0.00%
2024/04/01	1	147.50	1	148.50	148.00	0	3,291	0.00%
2024/03/27	0	0.00	15	147.00	147.00	-15	3,315	-0.45%
2024/03/26	0	0.00	10	150.50	149.00	-10	3,324	-0.30%
2024/03/19	0	0.00	2	156.75	157.00	-2	3,580	-0.06%
2024/03/13	1	150.00	0	0.00	147.50	1	3,524	0.03%
2024/03/11	0	0.00	1	156.50	153.00	-1	3,532	-0.03%
2024/03/08	0.1	153.00	0	0.00	153.00	0.1	3,645	0.00%
2024/03/07	1	157.50	0	0.00	156.50	1	3,738	0.03%
2024/03/05	0	159.00	0	0.00	155.00	0	3,851	0.00%
2024/03/04	0	0.00	15.1	157.00	156.00	-15.1	3,876	-0.39%
2024/03/01	15	156.00	0	0.00	155.50	15	3,952	0.38%
2024/02/29	0	153.50	0	0.00	152.00	0	4,142	0.00%
2024/02/26	1	159.50	0	0.00	157.00	1	4,737	0.02%
2024/02/23	1	161.00	0	0.00	158.00	1	4,751	0.02%
2024/02/22	5	161.20	2.5	162.70	162.50	2.5	4,741	0.05%
2024/02/21	1	160.50	1	164.50	161.00	0	4,732	0.00%
2024/02/20	2	160.25	2	162.00	161.00	0	4,712	0.00%
2024/02/19	0	0.00	3	163.50	160.50	-3	4,675	-0.06%
2024/02/16	1	157.50	0	0.00	157.50	1	4,620	0.02%
2024/02/15	6	157.25	3	158.67	156.00	3	4,683	0.06%
2024/02/02	0	0.00	3	158.50	158.50	-3	4,806	-0.06%
2024/01/29	2	155.00	0	0.00	155.50	2	5,030	0.04%
2024/01/24	0	0.00	1	153.50	154.50	-1	5,627	-0.02%
2024/01/22	2	150.00	0	0.00	151.00	2	6,477	0.03%
2024/01/18	1	144.50	1	146.50	145.50	0	6,627	0.00%
2024/01/11	1	147.50	2	150.00	150.50	-1	6,724	-0.01%
2024/01/09	1	150.00	0	0.00	149.00	1	6,851	0.01%
2024/01/04	3	145.00	7	145.64	146.00	-4	6,933	-0.06%
2024/01/03	2	151.75	0	0.00	148.00	2	6,875	0.03%
2024/01/02	8	157.75	0	0.00	156.00	8	6,836	0.12%
2023/12/29	0	0.00	1	159.00	159.00	-1	6,862	-0.01%
2023/12/27	0	0.00	1	159.50	159.50	-1	6,930	-0.01%
2023/12/26	3	158.33	0	0.00	158.50	3	6,974	0.04%
2023/12/25	0	0.00	3	157.50	157.50	-3	7,028	-0.04%
2023/12/22	0	0.00	1	155.00	154.50	-1	7,032	-0.01%
2023/12/20	1	154.50	0	0.00	153.50	1	6,999	0.01%
2023/12/19	10	155.80	3	156.33	153.50	7	6,969	0.10%
2023/12/18	4	162.13	3	163.00	161.50	1	6,880	0.01%
2023/12/15	0	0.00	1	168.50	170.00	-1	6,817	-0.01%
2023/12/14	0	0.00	4	169.63	169.00	-4	6,756	-0.06%
2023/12/13	1	165.50	1	167.00	167.00	0	6,777	0.00%
2023/12/11	0	0.00	2	166.00	166.00	-2	6,823	-0.03%
2023/12/08	0	0.00	1	168.50	167.50	-1	6,802	-0.01%
2023/12/07	2.1	166.98	0	0.00	166.00	2.1	6,782	0.03%
2023/12/06	1	170.00	0	0.00	170.00	1	6,750	0.01%
2023/12/05	0	0.00	1	171.50	171.50	-1	6,759	-0.01%
2023/12/04	11	170.55	1	169.50	169.50	10	6,704	0.15%
2023/11/30	0	0.00	2	171.50	172.00	-2	6,610	-0.03%
2023/11/28	0	0.00	1	161.50	163.50	-1	6,526	-0.02%
2023/11/27	2	156.00	2	156.75	157.00	0	6,965	0.00%
2023/11/24	12	166.67	24	162.65	167.00	-12	6,829	-0.18%
2023/11/22	1	151.00	2	151.00	151.50	-1	6,247	-0.02%
2023/11/21	1	151.50	0	0.00	153.00	1	6,253	0.02%
2023/11/20	0	0.00	1	152.00	152.00	-1	6,277	-0.02%
2023/11/16	0	0.00	2	154.75	153.50	-2	6,303	-0.03%
2023/11/15	1	154.00	3	154.50	154.50	-2	6,332	-0.03%
2023/11/13	4	154.00	1	152.00	152.00	3	6,369	0.05%
2023/11/10	0	0.00	5	155.40	156.50	-5	6,263	-0.08%
2023/11/09	2	154.00	0	0.00	154.50	2	6,241	0.03%
2023/11/08	2	152.50	1	153.50	152.00	1	6,221	0.02%
2023/11/07	3	153.17	1	153.00	153.00	2	6,276	0.03%
2023/11/06	0	0.00	2	155.00	155.00	-2	6,175	-0.03%
2023/11/03	7	152.43	2	151.50	150.50	5	6,090	0.08%
2023/11/02	3	146.00	1	148.00	149.50	2	5,899	0.03%
2023/11/01	2	147.25	4	146.63	147.00	-2	5,764	-0.03%
2023/10/31	3	144.67	8	143.13	145.00	-5	5,542	-0.09%
2023/10/27	0	0.00	3	128.00	127.50	-3	4,977	-0.06%
2023/10/26	3	123.67	0	0.00	121.00	3	4,942	0.06%
2023/10/25	0	0.00	1	129.00	127.50	-1	4,950	-0.02%
2023/10/24	4	126.13	0	0.00	127.00	4	4,970	0.08%
2023/10/23	1	126.01	0	0.00	125.50	1	5,039	0.02%
2023/10/13	0	0.00	1	136.00	137.00	-1	5,319	-0.02%
2023/10/12	1	134.00	0	0.00	134.50	1	5,329	0.02%
2023/10/06	4	136.88	0	0.00	134.50	4	5,465	0.07%
2023/10/05	1	135.50	0	0.00	135.00	1	5,470	0.02%
2023/09/22	1	134.00	0	0.00	136.00	1	5,810	0.02%
2023/09/21	6	136.50	0	0.00	135.00	6	5,844	0.10%
2023/09/18	1	145.00	0	0.00	144.00	1	5,842	0.02%
2023/09/15	20	147.50	0	0.00	145.50	20	5,838	0.34%
2023/09/14	0	0.00	2	141.25	142.50	-2	5,779	-0.03%
2023/09/13	3	139.00	0	0.00	139.00	3	5,784	0.05%
2023/09/12	1	138.50	0	0.00	139.50	1	5,816	0.02%
2023/09/08	0	0.00	3	138.50	138.00	-3	5,914	-0.05%
2023/09/05	3	141.50	1	143.00	143.00	2	5,980	0.03%
2023/08/31	0	0.00	1	135.00	136.00	-1	6,007	-0.02%
2023/08/30	0.1	135.50	0	0.00	134.00	0.1	5,511	0.00%
2023/08/29	0	0.00	1	131.50	131.00	-1	5,456	-0.02%
2023/08/28	5	129.01	0	0.00	129.50	5	5,422	0.09%
2023/08/24	1	129.50	0	0.00	129.50	1	5,412	0.02%
2023/08/23	1	128.50	0	0.00	128.50	1	5,392	0.02%
2023/08/22	1	130.00	0	0.00	128.50	1	5,365	0.02%
2023/08/10	1	150.50	0	0.00	150.50	1	5,128	0.02%
2023/08/09	0	0.00	1	151.50	151.50	-1	5,250	-0.02%
2023/08/04	0	0.00	2	154.00	154.50	-2	5,214	-0.04%
2023/08/02	0	0.00	2	153.50	153.00	-2	5,157	-0.04%
2023/08/01	9	152.72	0	0.00	150.00	9	5,078	0.18%
2023/07/28	0	0.00	10	168.00	166.50	-10	4,759	-0.21%
2023/07/27	11	164.73	0	0.00	166.00	11	4,707	0.23%
2023/07/26	2	164.52	0	0.00	162.50	2	4,712	0.04%
2023/07/25	5	169.80	2	171.50	168.00	3	4,801	0.06%
2023/07/24	25	174.68	22	183.00	172.50	3	4,784	0.06%
2023/07/21	3	177.67	0	0.00	178.00	3	4,743	0.06%
2023/07/20	0	0.00	2	181.25	177.50	-2	4,731	-0.04%
2023/07/19	7	175.57	24	182.10	171.50	-17	4,573	-0.37%
2023/07/18	0	0.00	3	174.67	174.50	-3	4,427	-0.07%
2023/07/17	8	172.63	2	172.00	173.50	6	4,414	0.14%
2023/07/14	0	0.00	2	176.25	176.50	-2	4,411	-0.05%
2023/07/13	1.2	175.92	5	175.50	173.50	-3.8	4,409	-0.09%
2023/07/12	4	171.13	1	173.50	170.50	3	4,324	0.07%
2023/07/11	20	169.55	0	0.00	170.50	20	4,289	0.47%
2023/07/06	30	176.10	9	172.50	171.50	21	4,203	0.50%
2023/07/04	0	0.00	1.2	169.08	168.00	-1.2	3,990	-0.03%
2023/06/30	4	164.38	0	0.00	164.00	4	4,017	0.10%
2023/06/29	1	165.00	0	0.00	165.00	1	4,089	0.02%
2023/06/20	2	174.75	0	0.00	173.50	2	4,626	0.04%
2023/06/19	2	178.25	0	0.00	178.00	2	4,615	0.04%
2023/06/16	1	178.50	0	0.00	179.50	1	4,641	0.02%
2023/06/14	1	178.00	3	180.67	180.00	-2	4,613	-0.04%
2023/06/13	2	178.50	1	181.50	176.00	1	4,556	0.02%
2023/06/12	1	178.50	1	181.00	177.00	0	4,501	0.00%
2023/06/09	2	174.50	1	176.00	175.50	1	4,419	0.02%
2023/06/08	1	175.50	1	178.50	175.00	0	4,386	0.00%
2023/06/07	1	169.00	3	172.67	177.00	-2	4,363	-0.05%
2023/06/06	1	161.50	0	0.00	161.00	1	4,185	0.02%
2023/06/02	0	160.50	0	0.00	160.00	0	4,214	0.00%
2023/05/29	0	0.00	3	158.50	159.00	-3	4,334	-0.07%
2023/05/23	0.8	157.00	0	0.00	156.50	0.8	4,415	0.02%
2023/05/22	0	149.00	1	148.50	150.00	-1	4,418	-0.02%
2023/05/19	3	149.50	0	0.00	151.50	3	4,421	0.07%
2023/05/17	2	149.50	0	0.00	151.50	2	4,560	0.04%
2023/05/16	0.1	149.00	3	147.50	148.00	-2.9	4,586	-0.06%
2023/05/15	1.2	144.08	0	0.00	144.00	1.2	4,618	0.03%
2023/05/11	2	159.50	0	0.00	157.00	2	4,784	0.04%
2023/05/10	2	163.00	0.2	164.00	163.00	1.8	4,864	0.04%
2023/05/04	1	163.00	0	0.00	165.00	1	5,181	0.02%
2023/05/03	1	163.50	0	0.00	163.50	1	5,295	0.02%
2023/05/02	1	165.00	1	166.50	167.50	0	5,342	0.00%
2023/04/28	3	163.67	0	0.00	163.50	3	5,481	0.05%
2023/04/27	0	0.00	1	161.00	160.00	-1	5,404	-0.02%
2023/04/26	0	160.50	0.3	160.00	160.00	-0.3	5,480	-0.01%
2023/04/25	0	165.00	0	0.00	165.00	0	5,583	0.00%
2023/04/21	1	170.50	0	0.00	169.00	1	5,933	0.02%
2023/04/11	0	0.00	5	183.50	184.50	-5	6,426	-0.08%
2023/04/06	0	0.00	3	185.00	184.50	-3	6,335	-0.05%
2023/03/31	0	0.00	5	181.50	182.50	-5	6,287	-0.08%
2023/03/30	1	180.50	0	0.00	181.50	1	6,254	0.02%
2023/03/29	12	182.00	5	183.80	178.50	7	6,181	0.11%
2023/03/28	12	179.96	6	180.08	186.00	6	5,953	0.10%
2023/03/27	0	0.00	10	185.00	181.00	-10	5,780	-0.17%
2023/03/23	0	0.00	1	173.00	173.50	-1	5,597	-0.02%
2023/03/13	5	163.01	0	0.00	165.00	5	5,584	0.09%
2023/03/10	0	171.00	0	0.00	164.50	0	5,589	0.00%
2023/03/09	1	174.50	0	0.00	174.00	1	5,537	0.02%
2023/03/07	0	174.50	0	0.00	173.00	0	5,514	0.00%
2023/03/03	0	168.50	0	0.00	167.00	0	5,445	0.00%
2023/03/01	1	164.50	1	166.50	166.50	0	5,585	0.00%
2023/02/24	1	172.00	0	0.00	170.00	1	5,534	0.02%
2023/02/22	1	172.50	1	174.00	172.00	0	5,511	0.00%
2023/02/21	3	179.33	0	0.00	177.00	3	5,501	0.05%
2023/02/20	0.2	178.00	0.2	178.00	178.00	0	5,513	0.00%
2023/02/16	1	171.00	1	173.00	171.00	0	5,525	0.00%
2023/02/10	3.2	164.03	3	168.00	171.00	0.2	5,535	0.00%
2023/02/09	1	173.00	0	0.00	172.50	1	5,319	0.02%
2023/02/07	5	173.00	1	173.50	173.00	4	5,296	0.08%
2023/02/03	3	183.33	2	186.75	183.00	1	5,302	0.02%
2023/02/02	5	189.60	0	0.00	187.50	5	5,419	0.09%
2023/02/01	2	191.50	2	191.75	191.50	0	5,543	0.00%
2023/01/31	1	190.50	0.1	190.50	192.00	0.9	5,462	0.02%
2023/01/30	0	0.00	2	190.25	194.00	-2	5,495	-0.04%
2023/01/17	1	178.00	1	179.50	180.00	0	5,448	0.00%
2023/01/16	1	176.50	0	0.00	179.00	1	5,451	0.02%
2023/01/13	0	0.00	13	174.00	170.50	-13	5,386	-0.24%
2023/01/12	2	178.25	2	181.00	183.50	0	5,283	0.00%
2023/01/11	18	180.81	8	181.56	183.00	10	5,164	0.19%
2023/01/10	2	174.50	1	172.00	176.00	1	5,045	0.02%
2023/01/09	0	0.00	4	166.50	170.50	-4	4,797	-0.08%
2023/01/06	0	0.00	2	153.75	155.00	-2	4,662	-0.04%
2023/01/05	1	146.50	1	150.00	146.00	0	4,635	0.00%
2022/12/29	0	0.00	1	141.50	141.50	-1	4,994	-0.02%
2022/12/23	2	137.50	12	137.58	138.00	-10	5,193	-0.19%
2022/12/20	1	140.50	0	0.00	137.00	1	5,293	0.02%
2022/12/15	1	154.00	0	0.00	152.00	1	5,411	0.02%
2022/12/12	1	147.50	1	151.00	150.50	0	5,371	0.00%
2022/12/08	1	152.00	0	0.00	150.50	1	5,383	0.02%
2022/12/01	0	0.00	2	161.50	162.50	-2	5,249	-0.04%
2022/11/25	0	160.50	0	158.50	158.50	0	5,388	0.00%
2022/11/24	3	161.17	1	163.00	162.50	2	5,463	0.04%
2022/11/23	1.4	156.18	0	0.00	157.00	1.4	5,314	0.03%
2022/11/21	0	0.00	1	155.00	152.50	-1	5,329	-0.02%
2022/11/17	1	156.00	0	0.00	158.00	1	5,309	0.02%
2022/11/14	1.2	149.55	0	0.00	152.00	1.2	5,180	0.02%
2022/11/11	0	0.00	1	155.00	146.50	-1	5,134	-0.02%
2022/11/10	0	0.00	1	142.00	142.00	-1	5,007	-0.02%
2022/11/09	1.1	139.05	1	141.00	141.00	0.1	4,990	0.00%
2022/11/07	0	0.00	4	133.63	133.00	-4	4,884	-0.08%
2022/10/31	0	0.00	8	121.00	122.00	-8	4,630	-0.17%
2022/10/27	0	0.00	1	118.00	117.00	-1	4,318	-0.02%
2022/10/26	1	115.50	0	0.00	115.00	1	4,321	0.02%
2022/10/25	1	115.50	0	0.00	115.00	1	4,258	0.02%
2022/10/24	1	123.50	1	128.00	125.00	0	4,231	0.00%
2022/10/18	0.1	126.50	0	0.00	128.00	0.1	4,502	0.00%
2022/10/14	0	0.00	1	128.00	128.50	-1	4,445	-0.02%
2022/10/07	1	126.00	2	131.75	127.00	-1	4,233	-0.02%
2022/10/06	6	130.67	0	0.00	131.50	6	4,182	0.14%
2022/10/05	0	0.00	17	134.94	140.00	-17	3,972	-0.43%
2022/10/03	1	124.00	0	0.00	123.50	1	3,958	0.03%
2022/09/30	1	117.50	0	0.00	123.50	1	3,964	0.03%
2022/09/29	7	125.57	0	0.00	123.00	7	3,916	0.18%
2022/09/28	1.1	126.36	0	0.00	126.00	1.1	3,929	0.03%
2022/09/26	7.1	139.42	2	137.50	135.50	5.1	3,919	0.13%
2022/09/23	16.1	141.40	14	144.29	144.00	2.1	3,936	0.05%
2022/09/15	0	0.00	1	163.50	163.50	-1	3,800	-0.03%
2022/09/13	1	165.50	0	0.00	165.50	1	3,825	0.03%
2022/09/12	0	0.00	1	165.50	166.00	-1	3,850	-0.03%
2022/09/08	1	160.50	0	0.00	163.00	1	3,871	0.03%
2022/09/07	0	0.00	10	157.00	159.00	-10	3,887	-0.26%
2022/09/01	3	171.67	0	0.00	167.00	3	3,896	0.08%
2022/08/31	0	0.00	9	174.67	178.50	-9	3,774	-0.24%
2022/08/29	6	161.58	0	0.00	160.50	6	3,759	0.16%
2022/08/26	1	169.00	1	172.00	169.50	0	3,908	0.00%
2022/08/22	1	169.00	0	0.00	170.00	1	4,325	0.02%
2022/08/19	0	0.00	3	175.00	174.00	-3	4,424	-0.07%
2022/08/18	3	170.50	0	0.00	170.00	3	4,416	0.07%
2022/08/12	0	0.00	1	172.00	173.50	-1	4,307	-0.02%
2022/08/11	3	168.00	3	170.00	167.50	0	4,296	0.00%
2022/08/05	0	0.00	4	163.50	165.00	-4	4,327	-0.09%
2022/08/04	0	0.00	3	160.67	161.00	-3	4,311	-0.07%
2022/07/29	1	153.50	0	0.00	159.00	1	4,244	0.02%
2022/07/28	6	151.83	7	155.93	157.00	-1	4,189	-0.02%
2022/07/27	16.2	152.04	1	153.00	153.00	15.2	4,114	0.37%
2022/07/26	1	169.50	0	0.00	168.50	1	3,994	0.03%
2022/07/22	0	0.00	30	185.00	185.00	-30	4,026	-0.75%
2022/07/15	0	0.00	1	175.00	176.00	-1	3,980	-0.03%
2022/07/14	0	0.00	1	173.00	174.50	-1	3,970	-0.03%
2022/07/12	2	158.75	0	0.00	165.00	2	3,903	0.05%
2022/07/08	1	170.00	1	168.50	171.50	0	3,795	0.00%
2022/07/07	10.1	161.26	10	162.35	162.00	0.1	3,757	0.00%
2022/07/06	1	163.50	0	0.00	161.50	1	3,713	0.03%
2022/06/30	9	193.44	8	192.50	192.50	1	3,690	0.03%
2022/06/17	1	205.00	1	204.00	203.00	0	3,753	0.00%
2022/06/09	0.1	226.00	0	0.00	225.00	0.1	3,603	0.00%
2022/06/07	1	228.50	0	0.00	228.00	1	3,544	0.03%
2022/06/06	1	230.00	4	231.63	234.00	-3	3,492	-0.09%
2022/06/02	0.1	227.50	0	0.00	221.00	0.1	3,334	0.00%
2022/06/01	0	0.00	5	226.70	227.00	-5	3,312	-0.15%
2022/05/31	5	227.50	0	0.00	225.00	5	3,214	0.16%
2022/05/30	7	214.21	6	217.25	218.00	1	3,035	0.03%
2022/05/27	0	0.00	7	216.14	217.00	-7	2,889	-0.24%
2022/05/26	0	0.00	1	199.00	199.00	-1	2,781	-0.04%
2022/05/25	0	0.00	1	195.00	195.50	-1	2,785	-0.04%
2022/05/24	2	192.50	0	0.00	192.00	2	2,796	0.07%
2022/05/19	1	197.50	0	0.00	198.50	1	2,822	0.04%
2022/05/18	1	205.50	1	206.00	205.50	0	2,792	0.00%
2022/05/17	0.1	203.50	0	0.00	205.00	0.1	2,753	0.00%
2022/05/12	1	190.50	0	0.00	189.00	1	2,816	0.04%
2022/05/11	0	0.00	10	195.45	194.00	-10	2,891	-0.35%
2022/05/10	0	0.00	50	192.02	193.50	-50	2,910	-1.72%
2022/05/05	1	198.00	0	0.00	198.50	1	2,864	0.03%
2022/05/03	0	0.00	29	194.90	195.00	-29	2,752	-1.05%
2022/04/29	1	202.00	0	0.00	195.50	1	2,666	0.04%
2022/04/28	7	212.36	0	0.00	211.00	7	2,515	0.28%
2022/04/26	5	215.10	4	218.50	217.00	1	2,525	0.04%
2022/04/25	0	0.00	1	221.00	221.50	-1	2,546	-0.04%
2022/04/22	2	228.00	0	0.00	226.00	2	2,586	0.08%
2022/04/21	0	0.00	40	230.78	233.00	-40	2,559	-1.56%
2022/04/20	2	226.75	1	225.00	228.00	1	2,561	0.04%
2022/04/14	4.1	237.37	0	0.00	230.00	4.1	2,728	0.15%
2022/04/13	1	238.00	0	0.00	237.50	1	2,765	0.04%
2022/04/12	2.1	233.29	0	0.00	231.00	2.1	2,835	0.07%
2022/04/11	40	233.00	0	0.00	233.00	40	2,837	1.41%
2022/04/08	1	244.50	1	240.00	240.50	0	2,810	0.00%
2022/04/07	2	249.50	0	0.00	243.00	2	2,792	0.07%
2022/04/01	4	259.38	3	261.50	263.00	1	2,668	0.04%
2022/03/31	7	266.57	7	266.00	266.00	0	2,618	0.00%
2022/03/30	7	267.00	6	269.25	271.50	1	2,593	0.04%
2022/03/25	6.3	282.30	12	280.88	280.50	-5.7	2,552	-0.22%
2022/03/24	3	287.50	3	291.50	293.00	0	2,506	0.00%
2022/03/22	0	0.00	1	293.50	292.50	-1	2,582	-0.04%
2022/03/18	3.1	290.42	2	292.50	292.50	1.1	2,737	0.04%
2022/03/17	0	0.00	0.1	294.50	296.50	-0.1	2,857	0.00%
2022/03/16	0.1	286.00	0	0.00	287.00	0.1	2,929	0.00%
2022/03/15	2	288.25	4	285.50	285.50	-2	3,040	-0.07%
2022/03/08	0.1	292.50	0	0.00	286.00	0.1	3,107	0.00%
2022/03/07	5	293.50	0	0.00	292.50	5	3,105	0.16%
2022/03/04	2	305.50	0	0.00	303.00	2	3,178	0.06%
2022/03/03	0.1	311.73	0.1	312.50	310.50	0	3,325	0.00%
2022/03/01	0.1	308.50	0	0.00	308.00	0.1	3,340	0.00%
2022/02/24	28.1	306.16	1	303.50	302.50	27.1	3,345	0.81%
2022/02/22	5	309.40	0	0.00	310.00	5	3,353	0.15%
2022/02/21	2.2	313.16	3	319.33	321.00	-0.8	3,347	-0.02%
2022/02/18	2	314.00	2	316.00	316.00	0	3,386	0.00%
2022/02/17	1	320.00	0	0.00	318.00	1	3,428	0.03%
2022/02/14	1	310.00	0	0.00	312.50	1	3,376	0.03%
2022/02/11	6	330.75	1	323.50	320.00	5	3,274	0.15%
2022/02/10	3	337.83	3	340.67	341.00	0	3,178	0.00%
2022/02/09	3	337.33	2	339.50	344.00	1	3,185	0.03%
2022/02/08	0	0.00	2	344.50	343.00	-2	3,174	-0.06%
2022/02/07	2.1	332.63	2	335.50	335.50	0.1	3,219	0.00%
2022/01/25	2	337.50	0	0.00	336.00	2	3,345	0.06%
2022/01/24	3	331.17	3	342.50	343.50	0	3,423	0.00%
2022/01/21	0	0.00	0.1	339.50	338.50	-0.1	3,748	0.00%
2022/01/20	0	0.00	4.2	339.92	340.00	-4.2	3,771	-0.11%
2022/01/19	0.1	335.00	1	340.50	333.00	-1	3,853	-0.02%
2022/01/17	0.1	337.00	3	340.67	340.50	-3	3,781	-0.08%
2022/01/14	2	330.00	3	331.67	331.00	-1	3,745	-0.03%
2022/01/12	5	335.60	0.1	332.74	337.00	4.9	3,739	0.13%
2022/01/11	4	344.75	0	0.00	343.00	4	3,665	0.11%
2022/01/07	4	361.50	0	0.00	355.00	4	3,593	0.11%
2022/01/06	5	375.60	0	0.00	375.00	5	3,528	0.14%
2022/01/05	0	0.00	4	385.50	385.50	-4	3,486	-0.11%
2022/01/04	5	378.00	1	377.50	379.50	4	3,406	0.12%
2021/12/30	0.1	376.00	0	0.00	374.50	0.1	3,401	0.00%
2021/12/29	0.1	372.00	0	0.00	371.00	0.1	3,393	0.00%
2021/12/28	0.1	372.50	0.1	372.00	371.50	-0.1	3,407	0.00%
2021/12/24	0	372.50	18	370.00	370.00	-18	3,423	-0.52%
2021/12/23	1	373.00	6	372.50	372.50	-5	3,422	-0.15%
2021/12/22	4	375.75	1	376.00	376.00	3	3,471	0.09%
2021/12/21	7	376.50	5	377.20	380.00	2	3,471	0.06%
2021/12/20	3.1	368.65	0	0.00	367.00	3.1	3,446	0.09%
2021/12/17	8.1	377.22	4.2	376.00	376.00	3.9	3,419	0.11%
2021/12/16	1	385.50	0	0.00	383.00	1	3,391	0.03%
2021/12/15	21	387.29	2	387.00	380.50	19	3,368	0.56%
2021/12/14	2	383.50	0	0.00	385.00	2	3,329	0.06%
2021/12/13	0	0.00	23	388.20	382.50	-23	3,263	-0.70%
2021/12/10	3.5	371.50	1	375.50	374.00	2.5	3,130	0.08%
2021/12/09	2	367.75	1	364.50	377.00	1	3,055	0.03%
2021/12/08	1	359.00	2	362.75	362.00	-1	2,991	-0.03%
2021/12/07	0	0.00	4.1	361.48	362.00	-4.1	2,961	-0.14%
2021/12/06	0	0.00	0.2	356.50	355.00	-0.2	2,948	-0.01%
2021/12/03	0	0.00	2	356.50	355.50	-2	2,979	-0.07%
2021/12/02	3	349.67	1.1	351.59	352.00	1.9	3,000	0.06%
2021/12/01	4	356.63	0.2	358.25	358.00	3.8	3,036	0.13%
2021/11/30	0	0.00	2.1	367.96	362.50	-2.1	3,072	-0.07%
2021/11/29	1	364.50	6	364.75	364.50	-5	3,017	-0.17%
2021/11/26	1	341.50	0	0.00	340.50	1	2,913	0.03%
2021/11/23	0	0.00	2	358.50	353.50	-2	2,883	-0.07%
2021/11/19	0	0.00	2	358.50	351.50	-2	2,886	-0.07%
2021/11/18	6	354.42	0	0.00	352.50	6	2,902	0.21%
2021/11/17	2	363.75	2	367.25	361.00	0	2,905	0.00%
2021/11/16	0	0.00	7	360.93	357.50	-7	2,909	-0.24%
2021/11/12	0.2	352.50	0	0.00	349.50	0.2	2,922	0.01%
2021/11/11	0.1	351.00	1	349.50	348.00	-0.9	2,935	-0.03%
2021/11/10	0	0.00	1	351.00	350.50	-1	2,968	-0.03%
2021/11/09	0	0.00	2	351.75	349.00	-2	3,001	-0.07%
2021/11/08	7	350.93	0	0.00	347.00	7	3,013	0.23%
2021/11/05	2	353.25	1	354.50	356.00	1	2,990	0.03%
2021/11/04	5.2	350.23	5	355.60	354.00	0.2	2,994	0.01%
2021/11/03	3	355.50	6	358.17	358.00	-3	2,962	-0.10%
2021/11/02	4	348.75	4	351.00	346.50	0	2,937	0.00%
2021/11/01	1	356.50	0	0.00	358.50	1	2,913	0.03%
2021/10/29	0	0.00	16	356.03	357.50	-16	2,823	-0.57%
2021/10/28	0.3	325.50	1	328.50	325.00	-0.8	2,515	-0.03%
2021/10/27	1	321.00	6	325.00	329.00	-5	2,537	-0.20%
2021/10/21	0	0.00	91	303.36	300.50	-91	2,778	-3.28%
2021/10/13	1.1	296.73	0	0.00	295.50	1.1	2,955	0.04%
2021/10/05	0.1	293.50	0	0.00	299.50	0.1	3,278	0.00%
2021/09/30	0	0.00	3	310.00	310.00	-3	3,377	-0.09%
2021/09/29	4.1	303.38	1	301.50	301.50	3.1	3,393	0.09%
2021/09/28	4	314.63	1	313.50	314.50	3	3,384	0.09%
2021/09/24	0	0.00	1	321.50	319.50	-1	3,409	-0.03%
2021/09/23	2	319.50	3	321.83	319.50	-1	3,487	-0.03%
2021/09/22	2	318.75	0	0.00	319.50	2	3,575	0.06%
2021/09/17	0	0.00	5	324.30	323.50	-5	3,712	-0.13%
2021/09/15	3	316.50	0	0.00	316.00	3	3,745	0.08%
2021/09/13	7	321.93	1	322.50	319.00	6	3,835	0.16%
2021/09/10	0	0.00	3	333.17	334.00	-3	3,807	-0.08%
2021/09/09	1	328.50	0	0.00	327.50	1	3,861	0.03%
2021/09/08	7	329.93	0.1	328.50	326.50	6.9	3,895	0.18%
2021/09/07	3	341.17	1.2	349.68	339.00	1.8	3,929	0.05%
2021/09/06	2	355.50	2.2	358.59	355.00	-0.2	3,984	-0.01%
2021/09/03	1	351.00	5	350.40	351.00	-4	4,103	-0.10%
2021/09/02	21	342.60	0	341.00	340.00	21	4,294	0.49%
2021/09/01	1	339.50	6	340.50	344.00	-5	4,272	-0.12%
2021/08/31	5	331.50	3	328.00	330.50	2	4,243	0.05%
2021/08/30	1	325.50	1	327.50	327.50	0	4,231	0.00%
2021/08/27	0.1	326.50	0	0.00	325.00	0.1	4,231	0.00%
2021/08/26	2.1	325.14	1	326.50	326.00	1.1	4,241	0.03%
2021/08/25	1.2	320.58	1	323.50	328.00	0.2	4,264	0.00%
2021/08/24	1.1	321.57	1	326.50	319.50	0.1	4,280	0.00%
2021/08/23	0.1	322.00	4	322.63	321.00	-4	4,264	-0.09%
2021/08/20	4	313.25	0	0.00	310.00	4	4,262	0.09%
2021/08/18	13.1	319.03	0	0.00	328.00	13.1	4,304	0.30%
2021/08/16	3	322.83	3	323.17	321.00	0	4,328	0.00%
2021/08/13	5	337.70	0	0.00	331.50	5	4,375	0.11%
2021/08/11	1	338.00	2	338.00	335.50	-1	4,443	-0.02%
2021/08/10	0	0.00	2	341.50	337.00	-2	4,482	-0.04%
2021/08/09	3	339.00	0	0.00	338.00	3	4,528	0.07%
2021/08/06	2	345.25	0	0.00	348.50	2	4,603	0.04%
2021/08/05	2	344.25	7	345.36	350.00	-5	4,629	-0.11%
2021/08/04	2.1	338.27	1	340.00	337.00	1.1	4,707	0.02%
2021/08/03	3.1	336.19	0	0.00	336.50	3.1	4,743	0.06%
2021/08/02	11	340.37	4	342.38	338.50	7	4,717	0.15%
2021/07/30	3.1	350.77	2	352.25	346.00	1.1	4,676	0.02%
2021/07/29	0.1	348.50	0	0.00	347.50	0.1	4,532	0.00%
2021/07/28	1	353.85	0	0.00	344.50	1	4,562	0.02%
2021/07/27	3	359.83	1	365.50	356.00	2	4,648	0.04%
2021/07/26	1	363.00	1	365.00	363.00	0	4,752	0.00%
2021/07/22	1	378.00	0	0.00	372.50	1	4,756	0.02%
2021/07/21	1	375.00	0	0.00	376.00	1	4,725	0.02%
2021/07/20	0	0.00	1	377.00	375.00	-1	4,741	-0.02%
2021/07/19	1	384.50	0	0.00	381.50	1	4,715	0.02%
2021/07/16	3	387.17	1	388.00	390.00	2	4,728	0.04%
2021/07/15	2	393.00	0.1	395.00	392.50	1.9	4,731	0.04%
2021/07/14	0	0.00	12.5	390.85	395.00	-12.5	4,677	-0.27%
2021/07/13	4	383.88	2	383.25	381.00	2	4,599	0.04%
2021/07/12	0	0.00	2	378.50	381.00	-2	4,558	-0.04%
2021/07/09	2	365.75	0	0.00	370.00	2	4,501	0.04%
2021/07/08	1	371.00	1	374.50	370.00	0	4,514	0.00%
2021/07/07	1	368.50	2	370.50	371.00	-1	4,520	-0.02%
2021/07/06	2	378.00	0	0.00	376.00	2	4,489	0.04%
2021/07/05	1.1	377.24	5	383.09	382.00	-4	4,512	-0.09%
2021/07/02	0	0.00	1	373.00	374.50	-1	4,491	-0.02%
2021/07/01	3	371.00	0	0.00	366.00	3	4,530	0.07%
2021/06/30	1	384.00	2	386.50	375.00	-1	4,535	-0.02%
2021/06/29	1	379.00	7	380.21	375.00	-6	4,487	-0.13%
2021/06/28	7	375.21	9.1	375.15	380.00	-2.1	4,418	-0.05%
2021/06/25	0	0.00	0.1	370.00	364.00	-0.1	4,310	0.00%
2021/06/24	3	367.83	2	370.25	366.00	1	4,362	0.02%
2021/06/23	1	373.50	4	373.38	373.50	-3	4,387	-0.07%
2021/06/22	1	368.00	4	369.13	368.00	-3	4,348	-0.07%
2021/06/21	1	364.50	2	364.50	363.00	-1	4,326	-0.02%
2021/06/18	3	366.50	3	370.50	364.00	0	4,329	0.00%
2021/06/17	16	367.66	1	366.50	369.00	15	4,306	0.35%
2021/06/16	8.1	369.63	3	375.67	364.50	5.1	4,289	0.12%
2021/06/15	6	375.33	3	376.00	376.00	3	4,251	0.07%
2021/06/11	7	366.21	13	368.19	373.50	-6	4,181	-0.14%
2021/06/10	4.2	355.59	18	361.19	358.00	-13.9	4,006	-0.35%
2021/06/09	0	333.50	0	0.00	332.00	0	3,776	0.00%
2021/06/08	1	330.00	2	329.50	330.00	-1	3,876	-0.03%
2021/06/07	3	322.36	3	325.67	325.00	0	3,889	0.00%
2021/06/04	0	0.00	1	326.00	326.50	-1	3,909	-0.03%
2021/06/03	0	0.00	1	327.00	327.00	-1	3,992	-0.03%
2021/06/02	2	324.25	2	324.00	320.00	0	4,071	0.00%
2021/06/01	1	332.96	2	330.00	329.00	-1	4,099	-0.02%
2021/05/28	0	0.00	1	328.50	326.00	-1	4,201	-0.02%
2021/05/27	2	320.75	0	0.00	321.00	2	4,277	0.05%
2021/05/26	2	326.75	0	0.00	323.00	2	4,298	0.05%
2021/05/25	1	321.67	1	329.50	328.00	0	4,318	0.00%
2021/05/24	1	304.50	1	308.50	312.50	0	4,372	0.00%
2021/05/21	1	307.00	8	309.19	307.50	-7	4,449	-0.16%
2021/05/20	7	304.00	0	0.00	299.00	7	4,524	0.15%
2021/05/19	4	306.75	5	311.90	314.00	-1	4,618	-0.02%
2021/05/18	0	305.00	0	0.00	314.00	0	4,656	0.00%
2021/05/14	15	315.81	4	307.88	302.50	11	4,979	0.22%
2021/05/13	0.1	329.50	0	0.00	322.50	0.1	5,298	0.00%
2021/05/12	0	0.00	1	328.50	328.50	-1	5,329	-0.02%
2021/05/11	1	320.00	1	329.50	322.50	0	5,286	0.00%
2021/05/10	1	330.50	1	334.50	338.50	0	5,285	0.00%
2021/05/07	3	328.10	1	332.00	337.50	2	5,327	0.04%
2021/05/06	5	324.10	6	326.75	326.00	-1	5,365	-0.02%
2021/05/05	1	326.50	2	336.00	326.00	-1	5,423	-0.02%
2021/05/04	8	324.56	1	324.50	322.00	7	5,473	0.13%
2021/05/03	2	341.00	6	333.25	350.00	-4	5,365	-0.07%
2021/04/29	1.2	364.92	0	0.00	366.50	1.2	5,312	0.02%
2021/04/28	0.1	367.00	0	0.00	365.00	0.1	5,387	0.00%
2021/04/26	0.2	371.00	0	0.00	372.00	0.2	5,676	0.00%
2021/04/22	2	369.50	2	367.75	367.50	0	5,873	0.00%
2021/04/21	103	374.80	0	0.00	371.50	103	6,144	1.68%	大買/鉅額交易
2021/04/19	0.1	380.00	0	0.00	379.50	0.1	6,503	0.00%
2021/04/16	0	0.00	2	382.75	383.00	-2	6,764	-0.03%
2021/04/14	0.1	367.00	0	0.00	369.50	0.1	7,039	0.00%
2021/04/13	5	375.50	0	0.00	375.50	5	7,131	0.07%
2021/04/12	0.1	380.00	1	380.00	381.50	-0.9	7,168	-0.01%
2021/04/09	18.3	379.63	5	379.50	379.00	13.3	7,375	0.18%
2021/04/08	13	385.69	1	383.00	385.50	12	7,377	0.16%
2021/04/07	11.1	384.78	0	0.00	384.50	11.1	7,368	0.15%
2021/04/06	0	0.00	0.3	391.50	390.00	-0.3	7,314	0.00%
2021/03/31	1	393.50	0	0.00	391.00	1	7,273	0.01%
2021/03/30	0.1	393.50	0	0.00	395.00	0.1	7,251	0.00%
2021/03/29	3.1	393.56	1	393.00	390.50	2.1	7,230	0.03%
2021/03/26	2.2	396.27	7	395.86	397.00	-4.8	7,177	-0.07%
2021/03/24	0.1	385.50	1	384.50	384.00	-0.9	7,141	-0.01%
2021/03/23	2.1	381.64	2.1	384.93	385.00	0	7,115	0.00%
2021/03/19	1	379.00	2	380.25	380.00	-1	7,152	-0.01%
2021/03/18	3	389.00	2	386.50	384.50	1	7,251	0.01%
2021/03/16	1	388.50	1	390.50	389.50	0	7,354	0.00%
2021/03/15	1.1	391.18	1	393.50	392.00	0.1	7,417	0.00%
2021/03/12	4	394.75	4.1	398.20	393.50	-0.1	7,427	0.00%
2021/03/11	2	386.50	9.1	386.49	386.50	-7.1	7,369	-0.10%
2021/03/09	2	369.50	2	376.50	375.50	0	7,422	0.00%
2021/03/04	1.1	370.91	0	0.00	369.00	1.1	7,423	0.01%
2021/03/02	12.1	377.83	1.3	372.95	371.50	10.8	7,307	0.15%
2021/02/26	5.1	381.92	0	0.00	380.50	5.1	7,252	0.07%
2021/02/25	8	394.50	1	409.00	393.00	7	7,230	0.10%
2021/02/24	5	403.30	2.7	409.12	400.50	2.4	7,278	0.03%
2021/02/23	7	409.14	7	407.64	406.50	0	7,217	0.00%
2021/02/22	5	404.20	5	414.30	413.50	0	7,196	0.00%
2021/02/19	1	390.50	3	394.00	398.00	-2	7,124	-0.03%
2021/02/18	1.1	380.23	2	383.00	381.00	-0.9	7,100	-0.01%
2021/02/17	3	383.67	1.3	380.46	379.50	1.7	7,226	0.02%
2021/02/05	9.2	377.16	3	371.00	370.50	6.2	7,066	0.09%
2021/02/04	7.7	390.92	7	388.00	388.00	0.7	6,827	0.01%
2021/02/03	2	438.00	0	0.00	425.50	2	6,458	0.03%
2021/02/02	5	438.70	5	436.50	434.50	0	6,391	0.00%
2021/02/01	1.1	417.59	2	416.75	420.50	-0.9	6,381	-0.01%
2021/01/29	1	422.00	3	425.17	414.00	-2	6,363	-0.03%
2021/01/28	2	421.25	1.1	424.27	418.00	0.9	6,359	0.01%
2021/01/26	1	451.50	6	436.92	435.00	-5	6,263	-0.08%
2021/01/25	1	455.50	1	461.50	451.00	0	6,183	0.00%
2021/01/22	0.1	463.50	0.1	460.00	457.50	0	6,156	0.00%
2021/01/21	2	457.25	1	459.50	458.00	1	6,176	0.02%
2021/01/20	3.2	449.53	5	453.00	446.00	-1.8	6,149	-0.03%
2021/01/19	7	429.71	0	0.00	445.00	7	5,938	0.12%
2021/01/18	0	0.00	1	419.50	424.50	-1	5,865	-0.02%
2021/01/15	2	423.25	11	430.41	419.50	-9	5,817	-0.15%
2021/01/14	2.1	432.24	4	434.00	424.00	-1.9	5,717	-0.03%
2021/01/13	5	416.50	11	410.32	423.50	-6	5,467	-0.11%
2021/01/12	13	387.88	16	392.00	385.00	-3	5,281	-0.06%
2021/01/11	11	388.59	8	380.50	394.00	3	5,196	0.06%
2021/01/08	7	352.57	8	355.00	363.00	-1	4,960	-0.02%
2021/01/07	12	353.42	1	355.50	355.00	11	4,890	0.22%
2021/01/06	5	374.50	5	378.30	371.00	0	4,831	0.00%
2021/01/05	3	368.33	1	368.00	369.00	2	4,874	0.04%
2021/01/04	16	368.56	11	358.82	364.50	5	5,050	0.10%
2020/12/31	1	345.50	5	350.70	346.00	-4	4,850	-0.08%
2020/12/30	7	344.43	0	0.00	344.00	7	4,814	0.15%
2020/12/28	3	346.00	0	0.00	344.50	3	4,809	0.06%
2020/12/22	0	0.00	2	344.75	342.50	-2	4,845	-0.04%
2020/12/16	1.3	344.34	0	0.00	346.00	1.3	4,918	0.03%
2020/12/14	0	0.00	5	349.50	337.50	-5	4,897	-0.10%
2020/12/11	4	342.25	18	339.08	339.00	-14	4,832	-0.29%
2020/12/10	3	351.17	6	350.00	350.00	-3	4,778	-0.06%
2020/12/09	4	356.38	3	355.17	358.00	1	4,798	0.02%
2020/12/08	2	338.50	5	344.30	345.00	-3	4,774	-0.06%
2020/12/07	4	340.88	0	0.00	340.00	4	4,827	0.08%
2020/12/04	5	347.70	1	350.50	347.50	4	4,786	0.08%
2020/12/03	2	346.50	2	349.50	350.00	0	4,756	0.00%
2020/12/02	11	348.27	4	342.13	347.00	7	4,735	0.15%
2020/12/01	1	331.50	1	335.00	336.50	0	4,650	0.00%
2020/11/30	1	334.00	1	337.00	335.00	0	4,699	0.00%
2020/11/27	1	330.00	1	333.00	333.00	0	4,671	0.00%
2020/11/25	1	334.50	3	329.00	329.00	-2	4,728	-0.04%
2020/11/24	2	331.50	4	336.63	337.00	-2	4,750	-0.04%
2020/11/23	5	341.40	1.2	335.25	334.50	3.8	4,819	0.08%
2020/11/20	0.1	336.00	1	336.00	338.00	-0.9	4,863	-0.02%
2020/11/19	7	336.64	7	338.36	336.00	0	4,921	0.00%
2020/11/18	1	328.00	2	333.00	334.50	-1	4,929	-0.02%
2020/11/17	7.1	334.82	3	338.00	327.00	4.1	4,936	0.08%
2020/11/16	5	332.60	5	326.70	332.00	0	5,054	0.00%
2020/11/12	2	315.00	10	319.00	314.00	-8	5,113	-0.16%
2020/11/10	3	318.33	0	0.00	315.00	3	5,088	0.06%
2020/11/09	0	0.00	2	321.75	321.00	-2	5,127	-0.04%
2020/11/06	1	318.00	0	0.00	314.00	1	5,152	0.02%
2020/11/05	0	0.00	3	314.50	316.00	-3	5,164	-0.06%
2020/11/04	1	304.00	1	306.50	310.00	0	5,164	0.00%
2020/10/30	4	308.25	1	312.50	311.00	3	5,242	0.06%
2020/10/29	1	309.00	1	310.50	309.50	0	5,309	0.00%
2020/10/28	0	0.00	2	319.50	319.50	-2	5,415	-0.04%
2020/10/27	0	0.00	1	312.50	314.50	-1	5,412	-0.02%
2020/10/26	0	0.00	1	316.00	310.50	-1	5,480	-0.02%
2020/10/23	1	311.50	0	0.00	312.00	1	5,715	0.02%
2020/10/22	5	312.00	1	308.50	310.00	4	5,896	0.07%
2020/10/21	1	317.50	0	0.00	314.50	1	5,982	0.02%
2020/10/20	0	0.00	4	317.25	315.50	-4	6,028	-0.07%
2020/10/19	2	311.00	0	0.00	310.00	2	5,975	0.03%
2020/10/16	1	313.50	0	0.00	309.00	1	5,999	0.02%
2020/10/15	1	317.50	0	0.00	313.50	1	6,078	0.02%
2020/10/14	2	321.25	2	321.00	314.50	0	6,227	0.00%
2020/10/13	1	316.50	0	0.00	317.50	1	6,344	0.02%
2020/10/12	0	0.00	6	302.33	310.00	-6	6,226	-0.10%
2020/10/08	1	288.50	1	290.50	289.50	0	6,091	0.00%
2020/10/07	2	287.50	1	290.00	285.00	1	6,154	0.02%
2020/10/06	0	0.00	1	290.50	288.50	-1	6,195	-0.02%
2020/09/30	0	0.00	1	290.00	286.50	-1	6,498	-0.02%
2020/09/29	0	0.00	1	289.00	288.50	-1	6,728	-0.01%
2020/09/25	2	277.50	1	278.00	278.00	1	7,068	0.01%
2020/09/24	1	287.50	0	0.00	287.00	1	7,096	0.01%
2020/09/22	2	295.25	0	0.00	292.50	2	7,152	0.03%
2020/09/21	0	0.00	2	305.50	299.00	-2	7,186	-0.03%
2020/09/17	2	301.50	0	0.00	299.50	2	7,280	0.03%
2020/09/15	0	0.00	1	300.00	298.50	-1	7,428	-0.01%
2020/09/14	1	299.00	2	299.75	297.00	-1	7,570	-0.01%
2020/09/11	1	288.50	1	292.50	295.00	0	7,641	0.00%
2020/09/10	0	0.00	2	293.75	289.50	-2	7,673	-0.03%
2020/09/09	10	283.35	0	0.00	287.50	10	7,761	0.13%
2020/09/07	1	289.50	0	0.00	285.50	1	8,049	0.01%
2020/09/01	2	289.00	1	292.50	288.50	1	8,549	0.01%
2020/08/27	0	0.00	5	294.00	296.00	-5	8,689	-0.06%
2020/08/26	0	0.00	2	284.50	290.50	-2	8,739	-0.02%
2020/08/21	1	264.50	0	0.00	266.00	1	8,783	0.01%
2020/08/20	5	264.30	3	262.33	260.00	2	8,803	0.02%
2020/08/19	1	287.00	0	0.00	281.50	1	8,640	0.01%
2020/08/18	17	284.74	1	285.50	284.50	16	8,670	0.18%
2020/08/17	2	301.50	1	299.50	300.50	1	8,682	0.01%
2020/08/14	0	0.00	5	302.60	303.00	-5	8,791	-0.06%
2020/08/13	2	298.75	0	0.00	299.50	2	8,922	0.02%
2020/08/12	3	296.00	4	291.13	303.00	-1	9,009	-0.01%
2020/08/11	2	295.00	1	300.50	294.00	1	9,200	0.01%
2020/08/10	2	297.50	1	297.00	298.00	1	9,239	0.01%
2020/08/06	1	308.00	2	305.50	302.50	-1	9,324	-0.01%
2020/08/04	2	304.75	0	0.00	302.00	2	9,594	0.02%
2020/08/03	7	300.57	0	0.00	299.00	7	9,723	0.07%
2020/07/31	3	317.67	0	0.00	317.00	3	9,641	0.03%
2020/07/29	4	322.88	0	0.00	318.50	4	9,633	0.04%
2020/07/28	2	339.00	3	348.83	334.00	-1	9,465	-0.01%
2020/07/27	2	332.75	2	333.25	339.00	0	9,463	0.00%
2020/07/24	0	0.00	1	326.50	321.00	-1	9,566	-0.01%
2020/07/23	1	323.00	0	0.00	326.00	1	9,641	0.01%
2020/07/22	1	324.50	1	327.50	327.00	0	9,728	0.00%
2020/07/21	1	327.00	13	325.50	330.50	-12	9,809	-0.12%
2020/07/20	14	319.04	14	333.96	317.50	0	9,774	0.00%
2020/07/17	18	330.86	16	331.00	331.00	2	9,753	0.02%
2020/07/15	0	0.00	1	311.00	311.50	-1	9,571	-0.01%
2020/07/14	0	0.00	1	321.00	321.50	-1	9,645	-0.01%
2020/07/13	0	0.00	2	320.00	319.00	-2	9,632	-0.02%
2020/07/10	4	315.00	30	315.18	311.50	-26	9,654	-0.27%
2020/07/09	4	329.63	4	330.75	326.00	0	9,583	0.00%
2020/07/08	3	324.17	8	317.38	326.00	-5	9,438	-0.05%
2020/07/07	4	307.75	5	311.90	306.00	-1	9,258	-0.01%
2020/07/06	2	301.00	6	303.58	306.00	-4	9,098	-0.04%
2020/07/03	3	293.00	13	293.27	293.00	-10	9,016	-0.11%
2020/07/02	0	0.00	1	292.50	292.00	-1	9,058	-0.01%
2020/07/01	6	293.00	3	293.50	292.50	3	9,165	0.03%
2020/06/30	1	297.50	3	297.50	299.00	-2	9,209	-0.02%
2020/06/24	1	300.00	2	299.25	295.00	-1	9,271	-0.01%
2020/06/23	14	300.00	0	0.00	299.00	14	9,363	0.15%
2020/06/22	39	304.78	3	305.00	305.00	36	9,378	0.38%
2020/06/19	11	296.95	4	297.00	297.00	7	9,436	0.07%
2020/06/18	3	291.67	3	294.00	291.50	0	9,362	0.00%
2020/06/17	4	292.75	1	294.50	293.50	3	9,370	0.03%
2020/06/16	3	293.33	10	295.20	296.50	-7	9,445	-0.07%
2020/06/15	2	289.50	2	292.00	283.00	0	9,512	0.00%
2020/06/12	3	288.83	26	288.21	289.00	-23	9,518	-0.24%
2020/06/11	4	289.00	3	294.83	288.50	1	9,579	0.01%
2020/06/10	2	289.50	33	292.21	294.50	-31	9,617	-0.32%
2020/06/09	2	282.50	0	0.00	282.00	2	9,584	0.02%
2020/06/08	6	284.50	24	288.08	282.00	-18	9,739	-0.18%
2020/06/05	1	276.00	7	278.07	278.00	-6	9,588	-0.06%
2020/06/04	0	0.00	13	277.96	278.00	-13	9,615	-0.14%
2020/06/03	0	0.00	11	277.68	277.00	-11	9,657	-0.11%
2020/06/02	2	269.50	17	272.47	272.50	-15	9,590	-0.16%
2020/06/01	0	0.00	5	263.30	264.00	-5	9,515	-0.05%
2020/05/29	2	256.50	2	253.00	257.00	0	9,450	0.00%
2020/05/28	1	247.00	0	0.00	247.00	1	9,314	0.01%
2020/05/27	10	248.00	0	0.00	247.00	10	9,339	0.11%
2020/05/26	0	0.00	1	244.00	244.00	-1	9,312	-0.01%
2020/05/25	1	250.50	1	248.50	250.00	0	9,277	0.00%
2020/05/22	6	240.08	3	237.83	239.50	3	9,252	0.03%
2020/05/21	2	249.00	0	0.00	251.00	2	9,151	0.02%
2020/05/20	3	245.67	5	248.80	246.00	-2	9,136	-0.02%
2020/05/19	11	250.91	6	250.17	252.00	5	9,144	0.05%
2020/05/18	14	252.11	14	252.21	248.00	0	9,138	0.00%
2020/05/15	1	269.00	1	268.50	268.50	0	9,067	0.00%
2020/05/14	8	270.00	4	267.00	267.00	4	9,246	0.04%
2020/05/13	1	271.50	0	0.00	272.50	1	9,401	0.01%
2020/05/12	1	276.00	1	275.00	274.50	0	9,597	0.00%
2020/05/11	6	286.42	3	282.50	282.50	3	9,749	0.03%
2020/05/08	11	276.18	5	277.70	281.50	6	9,658	0.06%
2020/05/07	0	0.00	3	269.33	272.50	-3	9,485	-0.03%
2020/05/06	0	0.00	1	264.00	262.50	-1	9,424	-0.01%
2020/05/05	1	262.00	0	0.00	262.50	1	9,461	0.01%
2020/05/04	3	262.83	1	264.50	264.00	2	9,599	0.02%
2020/04/30	3	268.00	2	267.75	269.00	1	9,591	0.01%
2020/04/29	15	258.27	16	261.19	261.50	-1	9,507	-0.01%
2020/04/28	12	244.38	4	244.88	247.00	8	9,371	0.09%
2020/04/27	4	252.50	9	248.78	251.50	-5	9,332	-0.05%
2020/04/24	3	254.17	9	252.17	251.00	-6	9,223	-0.07%
2020/04/23	8	258.69	0	0.00	260.00	8	9,121	0.09%
2020/04/22	3	258.00	2	261.00	259.00	1	9,150	0.01%
2020/04/21	5	265.80	0	0.00	265.50	5	9,047	0.06%
2020/04/20	1	270.50	4	272.50	274.00	-3	9,040	-0.03%
2020/04/17	3	275.67	9	279.83	274.00	-6	9,030	-0.07%
2020/04/16	2	267.75	0	0.00	270.00	2	8,957	0.02%
2020/04/15	3	273.83	0	0.00	272.00	3	8,998	0.03%
2020/04/14	2	270.75	4	271.13	273.00	-2	9,145	-0.02%
2020/04/13	1	264.50	2	265.25	263.00	-1	9,200	-0.01%
2020/04/10	2	269.00	9	269.67	268.50	-7	9,301	-0.08%
2020/04/09	1	269.50	4	272.38	269.00	-3	9,423	-0.03%
2020/04/08	7	277.29	7	275.00	275.00	0	9,461	0.00%
2020/04/07	9	283.61	2	278.00	278.00	7	9,453	0.07%
2020/04/06	1	274.00	1	266.00	278.00	0	9,400	0.00%
2020/04/01	4	262.00	1	266.50	262.00	3	9,386	0.03%
2020/03/31	0	0.00	2	263.50	263.50	-2	9,358	-0.02%
2020/03/30	1	250.50	3	257.00	260.50	-2	9,283	-0.02%
2020/03/27	0	0.00	1	262.50	254.50	-1	9,259	-0.01%
2020/03/26	1	251.00	4	256.38	256.00	-3	9,139	-0.03%
2020/03/25	4	255.38	3	257.50	256.50	1	9,217	0.01%
2020/03/24	1	233.00	3	237.17	242.50	-2	9,130	-0.02%
2020/03/23	3	218.00	0	0.00	222.50	3	9,079	0.03%
2020/03/20	1	205.00	3	210.50	215.00	-2	9,071	-0.02%
2020/03/19	1	204.50	4	195.63	195.50	-3	8,953	-0.03%
2020/03/18	2	220.50	4	219.88	217.00	-2	8,882	-0.02%
2020/03/17	7	236.07	0	0.00	219.00	7	8,936	0.08%
2020/03/16	3	246.50	5	250.40	236.00	-2	8,824	-0.02%
2020/03/13	6	237.67	12	217.58	249.50	-6	8,770	-0.07%
2020/03/12	13	240.42	4	247.00	238.00	9	8,578	0.10%
2020/03/11	2	275.00	0	0.00	264.00	2	8,451	0.02%
2020/03/10	1	266.00	2	269.75	273.50	-1	8,562	-0.01%
2020/03/09	2	280.75	0	0.00	274.50	2	8,710	0.02%
2020/03/06	4	286.88	3	288.67	288.50	1	8,735	0.01%
2020/03/05	7	286.14	4	288.00	290.00	3	8,898	0.03%
2020/03/04	0	0.00	3	278.00	279.50	-3	8,940	-0.03%
2020/03/03	3	278.67	1	280.50	277.50	2	8,979	0.02%
2020/03/02	1	265.50	1	268.00	272.50	0	8,958	0.00%
2020/02/27	7	279.07	2	278.25	273.50	5	8,954	0.06%
2020/02/26	2	282.75	4	284.63	284.00	-2	8,910	-0.02%
2020/02/25	2	286.75	1	286.50	286.50	1	8,915	0.01%
2020/02/24	2	278.75	6	281.75	285.50	-4	8,919	-0.04%
2020/02/21	4	286.38	1	287.50	283.00	3	8,925	0.03%
2020/02/20	0	0.00	2	288.00	289.50	-2	8,875	-0.02%
2020/02/19	1	282.00	1	285.00	280.50	0	8,745	0.00%
2020/02/18	6	283.67	14	280.29	280.00	-8	8,692	-0.09%
2020/02/17	11	294.23	0	0.00	291.00	11	8,523	0.13%
2020/02/14	2	310.00	29	307.83	307.00	-27	8,304	-0.33%
2020/02/13	2	318.75	36	318.82	315.50	-34	8,115	-0.42%
2020/02/12	36	312.68	18	313.47	316.00	18	7,839	0.23%
2020/02/11	31	297.97	7	299.07	302.00	24	7,658	0.31%
2020/02/10	2	288.50	1	285.50	290.50	1	7,652	0.01%
2020/02/07	3	292.17	2	297.50	293.50	1	7,716	0.01%
2020/02/06	6	293.67	4	294.88	295.00	2	7,813	0.03%
2020/02/05	2	286.50	6	289.67	292.50	-4	7,736	-0.05%
2020/02/03	2	265.75	15	271.13	270.50	-13	7,671	-0.17%
2020/01/31	0	0.00	10	279.00	282.00	-10	7,660	-0.13%
2020/01/30	1	270.50	24	269.33	275.50	-23	7,732	-0.30%
2020/01/20	1	286.00	0	0.00	286.00	1	7,977	0.01%
2020/01/16	1	284.00	25	279.74	284.50	-24	8,130	-0.30%
2020/01/15	0	0.00	1	289.50	288.00	-1	8,123	-0.01%
2020/01/14	1	289.00	7	289.57	288.00	-6	8,121	-0.07%
2020/01/13	1	283.00	0	0.00	285.00	1	8,103	0.01%
2020/01/10	11	285.82	1	281.00	286.50	10	8,123	0.12%
2020/01/09	20	282.50	2	282.00	284.50	18	8,179	0.22%
2020/01/08	5	279.20	10	277.35	275.00	-5	8,426	-0.06%
2020/01/07	20	288.03	0	0.00	288.00	20	8,359	0.24%
2020/01/06	10	288.50	40	285.60	285.00	-30	8,408	-0.36%
2020/01/03	5	297.40	16	299.63	295.00	-11	8,387	-0.13%
2020/01/02	10	304.50	23	303.93	305.00	-13	8,316	-0.16%
2019/12/30	2	298.00	4	299.63	297.50	-2	8,278	-0.02%
2019/12/27	39	304.85	1	305.50	298.50	38	8,317	0.46%
2019/12/26	33	298.64	14	297.29	300.00	19	8,232	0.23%
2019/12/25	1	291.00	5	295.00	295.00	-4	8,188	-0.05%
2019/12/20	6	288.17	1	283.00	283.00	5	8,319	0.06%
2019/12/19	4	295.13	0	0.00	291.50	4	8,349	0.05%
2019/12/18	11	299.77	2	301.00	301.00	9	8,266	0.11%
2019/12/17	3	303.50	10	301.55	300.50	-7	8,325	-0.08%
2019/12/16	0	0.00	4	298.00	295.50	-4	8,315	-0.05%
2019/12/13	29	302.57	8	303.44	296.00	21	8,740	0.24%
2019/12/12	25	296.36	15	294.50	298.00	10	8,808	0.11%
2019/12/11	0	0.00	1	289.00	286.00	-1	8,621	-0.01%
2019/12/10	7	286.01	0	0.00	285.00	7	8,648	0.08%
2019/12/09	0	0.00	7	293.86	294.50	-7	8,555	-0.08%
2019/12/06	2	293.00	2	295.50	290.00	0	8,608	0.00%
2019/12/05	7	289.50	5	292.60	292.00	2	8,593	0.02%
2019/12/04	14	282.75	6	282.33	282.00	8	8,496	0.09%
2019/12/03	9	294.50	75	292.47	291.00	-66	8,496	-0.78%
2019/12/02	12	288.92	10	295.85	298.00	2	8,433	0.02%
2019/11/29	8	300.00	5	302.50	302.50	3	8,333	0.04%
2019/11/28	3	308.00	2	306.00	306.00	1	8,233	0.01%
2019/11/27	4	313.75	2	315.00	315.00	2	8,196	0.02%
2019/11/26	6	314.58	1	312.00	311.50	5	8,258	0.06%
2019/11/22	3	307.50	0	0.00	305.50	3	8,450	0.04%
2019/11/21	3	306.33	3	311.50	314.50	0	8,476	0.00%
2019/11/20	3	316.50	0	0.00	308.50	3	8,492	0.04%
2019/11/19	3	317.50	0	0.00	325.00	3	8,573	0.03%
2019/11/15	4	322.00	0	0.00	321.00	4	8,751	0.05%
2019/11/14	1	313.00	1	318.00	318.00	0	8,767	0.00%
2019/11/13	2	314.50	0	0.00	316.00	2	8,857	0.02%
2019/11/12	0	0.00	2	307.75	310.00	-2	8,971	-0.02%
2019/11/11	2	303.50	1	306.50	305.00	1	9,139	0.01%
2019/11/08	1	312.00	2	305.25	312.50	-1	9,242	-0.01%
2019/11/07	25	312.84	6	313.67	307.00	19	9,307	0.20%
2019/11/06	6	326.33	2	324.50	323.00	4	9,373	0.04%
2019/11/05	12	336.00	9	335.39	335.50	3	9,407	0.03%
2019/11/04	2	323.25	5	327.80	323.50	-3	9,536	-0.03%
2019/11/01	15	318.13	21	317.93	324.50	-6	9,647	-0.06%
2019/10/31	10	324.85	27	321.65	318.00	-17	9,814	-0.17%
2019/10/30	4	327.00	4	328.13	333.00	0	9,822	0.00%
2019/10/29	17	337.21	1	341.50	330.00	16	9,969	0.16%
2019/10/28	25	335.36	35	336.47	343.50	-10	10,054	-0.10%
2019/10/25	10	317.60	1	320.00	315.00	9	9,834	0.09%
2019/10/24	3	317.00	26	319.17	320.00	-23	9,891	-0.23%
2019/10/23	8	310.25	2	312.75	313.00	6	9,982	0.06%
2019/10/22	0	0.00	7	305.50	305.50	-7	10,155	-0.07%
2019/10/21	2	306.00	5	306.00	302.50	-3	10,384	-0.03%
2019/10/18	6	310.08	3	309.50	307.00	3	10,715	0.03%
2019/10/17	48	307.89	7	306.29	314.50	41	10,907	0.38%
2019/10/16	14	305.75	20	305.18	306.00	-6	10,850	-0.06%
2019/10/15	8	300.94	9	298.39	299.00	-1	10,647	-0.01%
2019/10/14	5	296.70	12	296.75	294.00	-7	10,584	-0.07%
2019/10/09	0	0.00	1	288.00	284.50	-1	10,522	-0.01%
2019/10/08	7	292.14	2	286.75	285.00	5	10,511	0.05%
2019/10/07	15	288.60	0	0.00	290.50	15	10,610	0.14%
2019/10/03	0	0.00	11	283.73	287.00	-11	10,718	-0.10%
2019/10/02	1	283.50	0	0.00	282.00	1	10,728	0.01%
2019/10/01	5	281.00	6	278.75	279.00	-1	10,883	-0.01%
2019/09/27	11	278.50	12	283.92	278.50	-1	11,085	-0.01%
2019/09/26	9	286.22	5	285.50	284.00	4	11,160	0.04%
2019/09/25	2	286.75	3	289.00	289.00	-1	11,294	-0.01%
2019/09/24	13	286.85	11	288.41	285.00	2	11,350	0.02%
2019/09/23	0	0.00	1	290.00	292.50	-1	11,256	-0.01%
2019/09/19	3	290.50	8	289.31	289.50	-5	11,245	-0.04%
2019/09/18	7	286.79	27	286.07	290.50	-20	11,228	-0.18%
2019/09/17	0	0.00	18	272.00	274.00	-18	10,850	-0.17%
2019/09/16	6	262.83	0	0.00	264.00	6	10,820	0.06%
2019/09/11	0	0.00	1	263.00	265.00	-1	11,178	-0.01%
2019/09/10	8	259.25	0	0.00	257.50	8	11,418	0.07%
2019/09/06	11	269.55	0	0.00	266.00	11	11,785	0.09%
2019/09/05	2	276.75	11	279.32	269.00	-9	11,818	-0.08%
2019/09/04	0	0.00	3	268.00	269.50	-3	11,793	-0.03%
2019/09/03	1	264.00	0	0.00	262.00	1	11,966	0.01%
2019/09/02	2	256.50	1	262.00	262.00	1	12,073	0.01%
2019/08/30	1	262.50	1	260.50	260.50	0	12,209	0.00%
2019/08/29	1	255.00	2	258.50	259.00	-1	12,400	-0.01%
2019/08/28	4	254.25	2	256.50	253.00	2	12,711	0.02%
2019/08/27	8	264.00	1	259.00	259.00	7	12,796	0.05%
2019/08/26	16	261.63	15	262.87	264.50	1	12,990	0.01%
2019/08/23	11	263.95	2	266.75	269.00	9	13,110	0.07%
2019/08/22	9	272.33	6	272.92	266.00	3	13,276	0.02%
2019/08/21	0	0.00	3	274.33	274.50	-3	13,266	-0.02%
2019/08/20	1	276.00	2	276.00	268.50	-1	13,378	-0.01%
2019/08/19	0	0.00	2	269.50	270.00	-2	13,476	-0.01%
2019/08/16	1	263.00	0	0.00	262.50	1	13,655	0.01%
2019/08/15	3	258.83	1	259.50	259.50	2	14,022	0.01%
2019/08/14	8	270.75	8	271.50	265.50	0	14,290	0.00%
2019/08/12	11	270.50	2	274.00	265.50	9	14,829	0.06%
2019/08/08	1	267.00	6	270.00	274.00	-5	14,978	-0.03%
2019/08/07	1	265.00	3	266.50	262.00	-2	14,928	-0.01%
2019/08/05	5	253.50	0	0.00	250.00	5	14,769	0.03%
2019/08/02	7	254.86	0	0.00	251.00	7	14,735	0.05%
2019/07/31	11	267.91	5	268.50	268.00	6	14,598	0.04%
2019/07/30	0	0.00	11	271.82	272.00	-11	14,394	-0.08%
2019/07/29	0	0.00	2	272.25	266.00	-2	14,304	-0.01%
2019/07/26	1	273.50	0	0.00	275.00	1	14,248	0.01%
2019/07/25	12	271.42	0	0.00	272.50	12	14,173	0.08%
2019/07/24	3	271.00	29	272.98	276.00	-26	14,131	-0.18%
2019/07/23	11	265.50	6	264.33	262.50	5	14,172	0.04%
2019/07/22	2	239.25	5	256.70	260.00	-3	14,277	-0.02%
2019/07/19	0	0.00	4	236.25	236.50	-4	13,962	-0.03%
2019/07/15	0	0.00	1	223.00	221.50	-1	14,157	-0.01%
2019/07/12	1	220.00	0	0.00	220.00	1	14,556	0.01%
2019/07/11	0	0.00	2	227.00	223.50	-2	14,620	-0.01%
2019/07/10	5	222.00	0	0.00	222.00	5	14,533	0.03%
2019/07/09	2	220.00	1	218.50	222.00	1	14,529	0.01%
2019/07/08	2	215.00	1	213.00	218.00	1	14,503	0.01%
2019/07/05	2	222.00	5	216.00	216.50	-3	14,567	-0.02%
2019/07/04	0	0.00	1	226.50	221.00	-1	14,438	-0.01%
2019/07/03	2	212.00	1	216.00	217.00	1	14,300	0.01%
2019/07/02	2	218.75	2	214.00	218.00	0	14,320	0.00%
2019/07/01	1	213.00	5	212.70	213.00	-4	14,185	-0.03%
2019/06/28	0	0.00	2	201.50	199.00	-2	14,232	-0.01%
2019/06/27	2	199.50	0	0.00	197.00	2	14,323	0.01%
2019/06/26	3	197.00	2	202.50	195.50	1	14,513	0.01%
2019/06/25	5	199.10	10	199.65	198.50	-5	14,654	-0.03%
2019/06/24	6	195.42	5	196.90	198.50	1	14,845	0.01%
2019/06/21	3	199.83	23	202.26	197.00	-20	14,913	-0.13%
2019/06/20	10	200.25	0	0.00	200.50	10	14,858	0.07%
2019/06/19	9	196.22	29	196.26	200.00	-20	14,992	-0.13%
2019/06/18	2	186.25	13	184.69	187.50	-11	14,709	-0.07%
2019/06/17	14	177.68	15	181.97	183.50	-1	14,636	-0.01%
2019/06/14	22	182.43	67	181.25	176.50	-45	14,765	-0.30%
2019/06/13	13	187.31	2	187.75	188.50	11	14,969	0.07%
2019/06/12	9	184.89	5	186.00	187.00	4	15,425	0.03%
2019/06/11	20	185.78	17	185.47	187.00	3	15,519	0.02%
2019/06/10	3	174.33	19	177.18	180.50	-16	15,322	-0.10%
2019/06/06	2	171.00	5	171.50	169.50	-3	15,190	-0.02%
2019/06/05	6	176.25	1	178.50	175.50	5	15,103	0.03%
2019/06/04	1	179.50	2	181.00	178.00	-1	15,102	-0.01%
2019/06/03	15	170.33	10	174.00	176.00	5	14,898	0.03%
2019/05/31	20	171.25	19	170.74	174.50	1	14,748	0.01%
2019/05/30	17	163.88	8	165.63	164.50	9	14,567	0.06%
2019/05/29	4	153.38	5	156.80	163.50	-1	14,555	-0.01%
2019/05/28	0	0.00	1	160.50	159.00	-1	14,412	-0.01%
2019/05/27	11	159.14	22	160.52	157.50	-11	14,533	-0.08%
2019/05/24	16	162.50	5	167.10	160.50	11	14,667	0.07%
2019/05/23	7	160.43	7	161.50	167.00	0	14,503	0.00%
2019/05/22	15	164.70	7	170.71	163.50	8	14,386	0.06%
2019/05/21	13	158.77	14	159.46	160.00	-1	14,157	-0.01%
2019/05/20	10	164.70	9	160.61	168.50	1	14,024	0.01%
2019/05/17	9	170.33	10	174.55	165.00	-1	13,853	-0.01%
2019/05/16	17	187.62	6	192.25	181.00	11	13,720	0.08%
2019/05/15	3	198.83	4	200.88	200.50	-1	13,730	-0.01%
2019/05/14	7	187.21	7	192.71	194.00	0	13,889	0.00%
2019/05/13	9	196.89	0	0.00	193.00	9	14,082	0.06%
2019/05/10	0	0.00	1	203.50	204.50	-1	14,213	-0.01%
2019/05/09	3	198.17	0	0.00	200.00	3	14,204	0.02%
2019/05/08	1	198.00	1	208.50	206.00	0	14,171	0.00%
2019/05/07	1	204.00	0	0.00	203.50	1	14,258	0.01%
2019/05/03	2	209.75	2	212.25	213.00	0	14,718	0.00%
2019/05/02	0	0.00	1	205.00	208.00	-1	14,752	-0.01%
2019/04/30	1	201.50	1	203.50	207.00	0	14,893	0.00%
2019/04/29	9	198.00	6	198.75	204.00	3	15,028	0.02%
2019/04/26	55	207.78	3	207.67	207.00	52	14,775	0.35%
2019/04/25	0	0.00	2	228.25	229.50	-2	14,433	-0.01%
2019/04/24	4	229.38	3	227.67	227.00	1	14,532	0.01%
2019/04/23	14	224.36	18	224.89	229.50	-4	14,473	-0.03%
2019/04/22	2	221.25	2	225.50	225.50	0	14,383	0.00%
2019/04/19	12	223.92	5	220.00	220.00	7	14,337	0.05%
2019/04/18	14	230.75	17	233.79	229.00	-3	14,102	-0.02%
2019/04/17	1	217.00	1	219.50	219.00	0	13,675	0.00%
2019/04/12	1	203.50	2	209.50	205.00	-1	13,628	-0.01%
2019/04/11	5	217.30	28	219.46	211.00	-23	13,675	-0.17%
2019/04/10	0	0.00	4	216.50	212.00	-4	13,565	-0.03%
2019/04/09	1	223.00	3	215.67	211.00	-2	13,622	-0.01%
2019/04/08	23	216.48	25	213.26	219.50	-2	13,591	-0.01%
2019/04/03	3	204.17	2	205.50	205.00	1	13,535	0.01%
2019/04/02	9	209.00	4	209.63	207.50	5	13,598	0.04%
2019/04/01	9	215.61	13	212.85	211.00	-4	13,493	-0.03%
2019/03/29	2	213.75	4	215.75	217.50	-2	13,295	-0.02%
2019/03/28	0	0.00	20	211.00	211.50	-20	13,237	-0.15%
2019/03/27	2	209.75	2	210.00	204.00	0	13,144	0.00%
2019/03/26	2	201.00	1	201.50	205.00	1	12,973	0.01%
2019/03/25	1	192.50	1	195.00	194.00	0	13,026	0.00%
2019/03/22	10	202.45	5	208.50	200.50	5	13,000	0.04%
2019/03/20	9	202.00	4	199.88	199.50	5	12,832	0.04%
2019/03/19	1	203.00	3	205.00	204.50	-2	12,748	-0.02%
2019/03/18	7	201.29	26	199.63	197.50	-19	12,509	-0.15%
2019/03/15	1	192.50	25.1	186.12	192.50	-24.1	12,094	-0.20%
2019/03/14	1	173.50	15	169.73	175.00	-14	11,692	-0.12%
2019/03/13	3	164.33	0	0.00	164.50	3	11,596	0.03%
2019/03/12	5	165.10	4	163.25	162.00	1	11,693	0.01%
2019/03/11	2	164.25	3	163.00	161.00	-1	11,801	-0.01%
2019/03/08	13	161.42	0	0.00	162.50	13	12,010	0.11%
2019/03/07	46	167.00	12	160.00	160.00	34	12,103	0.28%
2019/03/06	7	171.21	7	172.43	172.00	0	12,101	0.00%
2019/03/05	12	175.96	5	173.60	173.00	7	12,181	0.06%
2019/03/04	2	178.50	16	178.13	180.00	-14	12,413	-0.11%
2019/02/27	4	171.25	3	174.00	175.00	1	12,395	0.01%
2019/02/26	8	179.69	9	182.00	175.00	-1	12,504	-0.01%
2019/02/25	4	175.38	43	173.77	177.50	-39	12,357	-0.32%
2019/02/22	3	168.00	4	167.75	168.00	-1	12,141	-0.01%
2019/02/21	6	169.25	17	169.94	171.00	-11	12,142	-0.09%
2019/02/20	17	169.65	28	172.96	168.00	-11	12,042	-0.09%
2019/02/19	3	169.67	30	170.80	171.00	-27	11,894	-0.23%
2019/02/18	7	161.58	38	163.17	163.00	-31	11,787	-0.26%
2019/02/15	23	161.74	25	165.10	160.50	-2	11,927	-0.02%
2019/02/14	44	160.50	11	160.95	158.00	33	11,517	0.29%
2019/02/13	9.1	174.00	46	175.47	166.50	-36.9	11,357	-0.33%
2019/02/12	2	161.00	23	173.57	174.00	-21	11,184	-0.19%
2019/02/11	8	152.63	20	157.98	161.50	-12	11,073	-0.11%
2019/01/30	0	0.00	2	149.25	149.50	-2	11,009	-0.02%
2019/01/29	7	145.64	6	146.83	148.00	1	11,194	0.01%
2019/01/28	1	153.50	0	0.00	150.00	1	11,379	0.01%
2019/01/25	24	150.83	29	151.48	152.00	-5	11,487	-0.04%
2019/01/24	3	140.00	3	141.33	142.00	0	11,255	0.00%
2019/01/23	24	136.35	3	136.67	138.50	21	11,247	0.19%
2019/01/22	0	0.00	11	139.00	136.50	-11	11,231	-0.10%
2019/01/21	2	132.75	13	133.85	135.00	-11	11,220	-0.10%
2019/01/18	1	124.50	0	0.00	126.00	1	11,252	0.01%
2019/01/17	1	121.00	0	0.00	123.50	1	11,384	0.01%
2019/01/16	3	122.00	4	124.38	122.00	-1	11,694	-0.01%
2019/01/15	0	0.00	13	125.96	126.00	-13	11,801	-0.11%
2019/01/14	5	125.10	5	125.00	124.00	0	11,890	0.00%
2019/01/11	11	122.86	3	122.50	123.00	8	12,077	0.07%
2019/01/10	0	0.00	1	121.00	120.00	-1	12,032	-0.01%
2019/01/09	2	119.75	1	120.00	120.00	1	12,092	0.01%
2019/01/08	6	117.00	5	119.00	116.50	1	12,231	0.01%
2019/01/07	0	0.00	1	117.50	115.50	-1	12,366	-0.01%
2019/01/04	23	113.15	3	112.00	114.00	20	12,554	0.16%
2019/01/03	3	115.50	1	118.00	114.00	2	12,783	0.02%
2019/01/02	0	0.00	1	120.00	121.00	-1	12,917	-0.01%
2018/12/28	1	121.50	0	0.00	118.00	1	12,977	0.01%
2018/12/27	0	0.00	4	119.88	119.00	-4	13,015	-0.03%
2018/12/26	4	115.75	0	0.00	115.00	4	12,998	0.03%
2018/12/25	1	115.50	6	121.50	121.50	-5	12,931	-0.04%
2018/12/21	12	112.71	12	114.92	119.50	0	12,907	0.00%
2018/12/19	5	124.00	50	125.00	124.00	-45	12,767	-0.35%
2018/12/17	0	0.00	30	122.33	123.50	-30	12,817	-0.23%
2018/12/14	1	117.50	0	0.00	118.00	1	12,938	0.01%
2018/12/13	1	121.00	1	122.00	121.50	0	13,086	0.00%
2018/12/11	0	0.00	1	115.50	118.00	-1	13,201	-0.01%
2018/12/07	8	117.31	5	117.80	116.50	3	13,730	0.02%
2018/12/06	42	116.17	15	114.33	114.00	27	13,749	0.20%
2018/12/04	4	133.75	13	135.88	131.00	-9	13,700	-0.07%
2018/12/03	2	137.00	24	136.13	137.00	-22	13,658	-0.16%
2018/11/30	2	127.00	46	125.88	126.50	-44	13,512	-0.33%
2018/11/29	5	121.30	2	125.50	120.00	3	13,689	0.02%
2018/11/28	2	120.00	2	118.50	120.50	0	13,647	0.00%
2018/11/27	7	112.14	10	114.40	119.00	-3	13,506	-0.02%
2018/11/26	11	106.64	4	108.50	109.00	7	13,183	0.05%
2018/11/23	11	105.18	11	107.14	104.00	0	13,101	0.00%
2018/11/22	11	105.64	7	104.86	103.00	4	12,887	0.03%
2018/11/21	18	102.22	6	103.25	105.50	12	12,829	0.09%
2018/11/20	6	101.50	8	102.06	102.50	-2	12,779	-0.02%
2018/11/19	2	100.50	3	101.00	102.00	-1	12,766	-0.01%
2018/11/16	6	98.73	6	98.73	97.00	0	12,801	0.00%
2018/11/15	2	95.55	2	94.40	97.50	0	12,877	0.00%
2018/11/14	3	100.10	3	96.67	95.80	0	12,790	0.00%
2018/11/12	30	108.55	10	109.50	108.50	20	12,658	0.16%
2018/11/09	3	111.33	2	111.75	113.50	1	12,623	0.01%
2018/11/08	50	116.38	11	117.82	113.50	39	12,628	0.31%
2018/11/07	65	116.40	87	117.44	117.00	-22	12,431	-0.18%
2018/11/06	50	115.22	53	116.08	109.50	-3	12,296	-0.02%
2018/11/05	79	119.58	57	113.11	121.50	22	12,065	0.18%
2018/11/02	16	108.06	37	109.36	110.50	-21	11,790	-0.18%
2018/11/01	10	103.95	26	104.00	104.50	-16	11,553	-0.14%
2018/10/31	5	96.38	24	94.53	95.00	-19	11,393	-0.17%
2018/10/30	8	90.24	8	91.09	90.00	0	11,235	0.00%
2018/10/29	11	88.43	18	90.11	91.60	-7	11,178	-0.06%
2018/10/26	19	92.00	20	87.61	88.00	-1	11,006	-0.01%
2018/10/25	22	93.66	2	91.45	95.20	20	10,771	0.19%
2018/10/24	20	99.44	18	99.14	97.20	2	10,657	0.02%
2018/10/23	27	110.37	5	109.00	108.00	22	10,437	0.21%
2018/10/22	1	119.50	1	122.50	120.00	0	10,230	0.00%
2018/10/19	5	113.90	34	115.60	120.50	-29	10,509	-0.28%
2018/10/18	12	117.67	5	118.50	116.00	7	11,083	0.06%
2018/10/17	1	118.50	1	119.50	118.00	0	10,978	0.00%
2018/10/16	22	119.91	31	121.16	116.50	-9	10,808	-0.08%
2018/10/15	26	124.13	16	120.56	125.00	10	10,732	0.09%
2018/10/12	0	0.00	2	110.75	119.00	-2	10,562	-0.02%
2018/10/11	23	101.21	9	99.39	109.00	14	10,393	0.13%
2018/10/09	1	112.00	4	109.00	107.00	-3	10,149	-0.03%
2018/10/08	10	119.00	22	116.09	118.50	-12	10,009	-0.12%
2018/10/05	31	121.97	10	119.00	119.00	21	10,126	0.21%
2018/10/04	0	0.00	10	133.50	132.00	-10	10,030	-0.10%
2018/10/03	2	134.50	0	0.00	134.50	2	10,065	0.02%
2018/10/01	8	138.69	8	138.69	140.00	0	10,039	0.00%
2018/09/28	3	134.50	10	136.00	134.50	-7	10,031	-0.07%
2018/09/27	2	133.50	4	132.63	133.00	-2	9,983	-0.02%
2018/09/26	2	131.75	1	131.50	131.00	1	9,934	0.01%
2018/09/25	9	131.39	19	133.13	133.50	-10	9,985	-0.10%
2018/09/21	3	127.83	9	129.00	131.00	-6	9,863	-0.06%
2018/09/20	13	128.31	15	125.27	124.00	-2	9,651	-0.02%
2018/09/19	20	136.28	2	144.75	133.50	18	9,449	0.19%
2018/09/18	7	142.00	22	140.82	142.00	-15	9,250	-0.16%
2018/09/17	37	142.01	10	140.70	143.00	27	9,089	0.30%
2018/09/14	10	132.60	5	134.90	138.50	5	9,021	0.06%
2018/09/13	16	137.88	23	136.41	136.00	-7	8,593	-0.08%
2018/09/12	17	143.94	1	143.50	143.50	16	8,338	0.19%
2018/09/11	17	159.32	20	159.85	159.00	-3	8,200	-0.04%
2018/09/10	25	162.00	0	0.00	155.50	25	8,100	0.31%
2018/09/07	22	174.11	19	174.34	172.50	3	7,982	0.04%
2018/09/06	5	183.00	0	0.00	183.00	5	7,840	0.06%
2018/09/05	48	186.74	53	186.50	187.00	-5	7,694	-0.06%
2018/09/04	0	0.00	9	175.89	177.00	-9	7,238	-0.12%
2018/09/03	8	163.13	14	163.46	161.00	-6	7,171	-0.08%
2018/08/31	0	0.00	10	165.30	166.50	-10	7,261	-0.14%
2018/08/30	3	166.00	40	165.33	166.00	-37	7,253	-0.51%
2018/08/29	11	161.68	0	0.00	161.00	11	7,211	0.15%
2018/08/28	3	165.50	1	164.50	161.00	2	7,219	0.03%
2018/08/27	1	161.00	2	163.00	162.50	-1	7,197	-0.01%
2018/08/24	21	158.57	12	159.92	162.00	9	7,176	0.13%
2018/08/23	7	159.50	16	161.53	160.00	-9	7,222	-0.12%
2018/08/22	13	165.08	73	164.03	162.50	-60	7,268	-0.83%
2018/08/21	2	156.25	4	155.50	158.50	-2	7,117	-0.03%
2018/08/20	0	0.00	1	150.50	151.00	-1	7,064	-0.01%
2018/08/16	16	142.63	5	137.00	144.00	11	6,930	0.16%
2018/08/15	5	152.20	0	0.00	145.50	5	6,820	0.07%
2018/08/14	13	156.08	3	156.33	156.00	10	6,756	0.15%
2018/08/13	0	0.00	3	152.50	153.50	-3	6,797	-0.04%
2018/08/10	10	164.00	11	165.23	165.00	-1	6,750	-0.01%
2018/08/09	27	164.57	7	166.36	165.00	20	6,737	0.30%
2018/08/08	11	172.55	0	0.00	169.00	11	6,766	0.16%
2018/08/07	2	169.50	26	168.40	170.50	-24	6,795	-0.35%
2018/08/06	6	162.17	2	165.50	165.00	4	6,891	0.06%
2018/08/03	11	158.23	2	161.50	162.00	9	6,882	0.13%
2018/08/02	6	154.00	26	155.85	156.00	-20	6,867	-0.29%
2018/08/01	38	153.13	26	155.56	156.00	12	6,847	0.18%
2018/07/31	4	146.25	10	147.55	148.00	-6	6,786	-0.09%
2018/07/30	17	148.53	16	154.84	146.00	1	6,718	0.01%
2018/07/27	7	162.29	10	162.50	161.00	-3	6,580	-0.05%
2018/07/26	58	165.77	20	166.68	166.00	38	6,546	0.58%
2018/07/25	72	168.20	50	170.12	165.00	22	6,133	0.36%
2018/07/24	5	182.50	0	0.00	182.50	5	5,292	0.09%
2018/07/23	1	202.50	0	0.00	202.50	1	5,335	0.02%
2018/07/20	23	227.43	44	227.84	225.00	-21	5,591	-0.38%
2018/07/19	5	229.40	40	226.06	229.50	-35	5,767	-0.61%
2018/07/18	12	224.58	10	224.55	222.00	2	5,691	0.04%
2018/07/17	19	233.32	0	0.00	228.50	19	5,695	0.33%
2018/07/16	11	241.18	15	241.37	239.00	-4	5,621	-0.07%
2018/07/13	14	236.18	36	236.90	241.00	-22	5,534	-0.40%
2018/07/12	9	216.94	11	219.36	221.00	-2	5,439	-0.04%
2018/07/11	3	201.83	12	213.13	215.00	-9	5,479	-0.16%
2018/07/10	1	198.50	1	205.50	207.50	0	5,510	0.00%
2018/07/09	18	195.22	12	198.63	196.50	6	5,570	0.11%
2018/07/06	24	201.96	9	202.00	202.50	15	5,543	0.27%
2018/07/05	15	203.30	10	205.45	200.50	5	5,499	0.09%
2018/07/03	42	200.20	21	196.71	194.50	21	5,445	0.39%
2018/07/02	30	221.85	0	0.00	217.00	30	5,376	0.56%
2018/06/29	55	219.50	0	0.00	219.50	55	5,384	1.02%
2018/06/28	5	218.50	0	0.00	216.00	5	5,355	0.09%
2018/06/27	20	223.98	22	220.75	219.50	-2	5,370	-0.04%
2018/06/26	4	217.00	4	215.13	228.00	0	5,397	0.00%
2018/06/25	13	224.88	0	0.00	220.00	13	5,449	0.24%
2018/06/22	11	235.68	6	236.92	233.00	5	5,465	0.09%
2018/06/21	5	239.00	4	242.00	238.50	1	5,495	0.02%
2018/06/20	0	0.00	1	234.50	238.00	-1	5,581	-0.02%
2018/06/19	12	238.08	1	235.50	236.00	11	5,585	0.20%
2018/06/15	3	248.83	3	249.33	245.50	0	5,595	0.00%
2018/06/14	7	240.57	0	0.00	241.50	7	5,617	0.12%
2018/06/12	3	248.33	5	249.70	247.00	-2	5,734	-0.03%
2018/06/11	5	242.20	10	245.00	242.50	-5	5,828	-0.09%
2018/06/08	7	251.50	4	255.63	251.00	3	5,864	0.05%
2018/06/07	7	275.21	11	272.36	269.50	-4	6,026	-0.07%
2018/06/06	3	271.67	14	272.43	273.00	-11	6,164	-0.18%
2018/06/05	0	0.00	5	262.80	264.00	-5	6,168	-0.08%
2018/06/04	3	258.83	6	258.67	263.50	-3	6,255	-0.05%
2018/06/01	11	247.00	1	252.50	251.50	10	6,236	0.16%
2018/05/31	8	250.56	1	242.50	243.50	7	6,277	0.11%
2018/05/30	38	253.95	9	249.39	248.00	29	6,181	0.47%
2018/05/29	3	271.33	43	269.30	268.50	-40	6,082	-0.66%
2018/05/28	2	280.75	6	279.08	279.00	-4	6,078	-0.07%
2018/05/25	2	273.25	1	270.50	274.00	1	6,135	0.02%
2018/05/24	6	275.75	17	274.85	273.50	-11	6,193	-0.18%
2018/05/23	1	269.50	0	0.00	271.50	1	6,232	0.02%
2018/05/22	2	275.50	13	273.54	274.00	-11	6,319	-0.17%
2018/05/21	5	269.80	2	272.50	268.50	3	6,363	0.05%
2018/05/18	20	260.25	0	0.00	257.00	20	6,358	0.31%
2018/05/17	4	265.75	3	260.33	265.00	1	6,502	0.02%
2018/05/16	3	270.00	1	266.50	265.00	2	6,546	0.03%
2018/05/15	4	277.00	3	275.50	269.00	1	6,644	0.02%
2018/05/14	3	282.00	23	277.41	286.50	-20	6,681	-0.30%
2018/05/11	2	262.50	8	261.06	263.00	-6	6,557	-0.09%
2018/05/10	11	258.91	13	253.81	257.00	-2	6,655	-0.03%
2018/05/09	8	241.75	3	238.67	243.00	5	6,712	0.07%
2018/05/08	29	240.31	23	239.20	240.00	6	6,785	0.09%
2018/05/07	13	230.92	0	0.00	230.00	13	6,956	0.19%
2018/05/04	1	236.50	8	241.00	236.50	-7	7,036	-0.10%
2018/05/03	36	233.68	6	239.58	232.00	30	7,172	0.42%
2018/05/02	22	235.18	5	233.00	232.00	17	7,288	0.23%
2018/04/30	1	229.50	1	227.50	224.50	0	7,445	0.00%
2018/04/27	2	222.50	0	0.00	222.50	2	7,569	0.03%
2018/04/26	11	226.68	5	220.10	218.00	6	7,697	0.08%
2018/04/25	25	230.78	2	230.00	231.00	23	7,572	0.30%
2018/04/23	5	282.00	15	284.00	282.50	-10	7,457	-0.13%
2018/04/20	2	304.00	40	302.41	297.50	-38	7,500	-0.51%
2018/04/19	5	311.50	20	310.50	312.00	-15	7,684	-0.20%
2018/04/18	7	307.71	8	304.38	306.00	-1	7,953	-0.01%
2018/04/17	16	320.78	31	319.53	311.50	-15	7,957	-0.19%
2018/04/16	5	327.30	15	328.67	331.00	-10	8,085	-0.12%
2018/04/13	8	319.88	22	320.86	318.50	-14	8,134	-0.17%
2018/04/12	2	312.00	2	311.50	309.50	0	8,079	0.00%
2018/04/10	0	0.00	10	309.50	306.00	-10	8,247	-0.12%
2018/04/09	3	309.50	6	309.50	305.50	-3	8,381	-0.04%
2018/04/03	13	307.96	0	0.00	308.00	13	8,408	0.15%
2018/04/02	0	0.00	2	313.00	310.50	-2	8,435	-0.02%
2018/03/31	6	315.17	6	316.08	314.50	0	8,487	0.00%
2018/03/30	21	318.93	14	318.79	314.00	7	8,593	0.08%
2018/03/29	5	314.00	3	313.50	313.00	2	8,684	0.02%
2018/03/28	26	310.87	16	314.28	308.00	10	8,665	0.12%
2018/03/27	16	312.69	23	312.30	313.00	-7	8,632	-0.08%
2018/03/26	1	302.00	29	299.90	302.00	-28	8,615	-0.33%
2018/03/23	29	298.76	3	300.00	295.00	26	8,722	0.30%
2018/03/22	20	312.00	4	313.50	305.00	16	8,841	0.18%
2018/03/21	4	317.50	0	0.00	315.00	4	8,986	0.04%
2018/03/20	35	305.54	0	0.00	315.00	35	9,121	0.38%
2018/03/19	8	316.13	19	314.58	311.00	-11	9,411	-0.12%
2018/03/16	1	316.50	16	315.16	315.00	-15	9,524	-0.16%
2018/03/15	13	314.50	1	321.50	321.50	12	9,732	0.12%
2018/03/14	6	315.00	10	312.45	309.50	-4	9,709	-0.04%
2018/03/13	17	316.00	11	313.68	315.50	6	9,762	0.06%
2018/03/12	1	284.50	47	290.14	297.00	-46	9,644	-0.48%
2018/03/09	0	0.00	2	276.25	270.00	-2	9,732	-0.02%
2018/03/08	3	268.17	3	271.33	272.50	0	9,865	0.00%
2018/03/07	0	0.00	20	263.75	265.00	-20	9,809	-0.20%
2018/03/06	3	258.50	26	259.92	264.50	-23	9,941	-0.23%
2018/03/05	2	259.00	0	0.00	250.50	2	10,400	0.02%
2018/03/02	0	0.00	2	264.50	260.50	-2	10,514	-0.02%
2018/03/01	10	266.50	2	270.00	270.00	8	10,555	0.08%
2018/02/27	1	271.50	11	272.95	268.50	-10	10,655	-0.09%
2018/02/26	1	265.00	24	265.98	268.00	-23	10,686	-0.22%
2018/02/23	3	261.83	18	262.94	262.50	-15	10,717	-0.14%
2018/02/22	21	259.10	8	258.75	256.50	13	10,835	0.12%
2018/02/21	15	256.93	3	259.50	256.00	12	10,886	0.11%
2018/02/12	1	248.50	0	0.00	243.00	1	10,927	0.01%
2018/02/09	24	227.27	20	241.15	249.50	4	11,078	0.04%
2018/02/08	4	240.38	2	237.25	238.00	2	11,004	0.02%
2018/02/07	7	245.86	6	247.00	242.50	1	10,967	0.01%
2018/02/06	57	236.75	38	241.17	235.00	19	10,913	0.17%
2018/02/05	2	258.00	2	255.75	256.50	0	10,879	0.00%
2018/02/02	2	263.25	6	264.00	263.00	-4	10,909	-0.04%
2018/02/01	25	258.52	7	259.79	258.50	18	10,886	0.17%
2018/01/31	14	257.75	7	256.50	261.00	7	10,866	0.06%
2018/01/30	3	258.50	9	257.17	252.00	-6	10,866	-0.06%
2018/01/29	0	0.00	22	247.36	252.00	-22	10,798	-0.20%
2018/01/26	10	240.10	1	239.00	239.50	9	10,843	0.08%
2018/01/25	6	245.67	2	253.00	240.00	4	10,798	0.04%
2018/01/24	17	247.53	3	248.83	249.50	14	10,780	0.13%
2018/01/23	14	261.50	12	263.25	255.00	2	10,753	0.02%
2018/01/22	61	264.17	27	267.44	269.50	34	10,826	0.31%
2018/01/19	63	265.93	9	263.17	259.50	54	10,818	0.50%
2018/01/18	1	275.50	21	275.14	272.50	-20	10,773	-0.19%
2018/01/17	1	272.00	2	269.50	269.00	-1	10,754	-0.01%
2018/01/16	14	265.46	5	266.20	269.00	9	10,768	0.08%
2018/01/15	20	259.80	11	258.14	265.00	9	10,666	0.08%
2018/01/12	123	257.73	5	262.20	252.50	118	10,467	1.13%	大買/鉅額交易
2018/01/11	3	269.50	4	268.63	269.00	-1	10,245	-0.01%
2018/01/10	27	274.31	13	276.62	270.00	14	10,133	0.14%
2018/01/09	31	284.81	4	287.13	280.00	27	10,013	0.27%
2018/01/08	21	299.71	10	300.85	299.00	11	9,879	0.11%
2018/01/05	6	311.25	21	307.93	303.00	-15	9,898	-0.15%
2018/01/04	11	306.09	8	304.75	303.50	3	9,955	0.03%
2018/01/03	20	299.05	41	301.68	304.00	-21	9,950	-0.21%
2018/01/02	9	279.67	9	282.50	283.00	0	9,872	0.00%