貿聯-KY (3665)-富邦-陽明券商分點個股進出

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

貿聯-KY

(3665)

可現股當沖

股價
471.5
漲跌
▲19.5
漲幅
+4.31%
成交量
2,397張
產業
上市其他電子類股
672人加入追蹤

立即追蹤
本地時間:14:30

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

貿聯-KY (3665)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/10/30	7.2	459.32	9.1	462.97	471.50	-1.9	3,749	-0.05%
2024/10/29	7.6	460.85	7	452.21	452.00	0.6	3,840	0.01%
2024/10/28	0.3	473.35	5.1	470.41	470.00	-4.8	3,846	-0.13%
2024/10/25	23.6	479.61	15	472.90	469.50	8.6	3,865	0.22%
2024/10/24	5.2	483.16	3.7	496.22	476.50	1.5	3,857	0.04%
2024/10/23	0.2	489.50	1	495.50	488.50	-0.8	3,897	-0.02%
2024/10/22	3.1	495.79	11	502.27	495.00	-7.9	3,942	-0.20%
2024/10/21	7.1	477.62	3.1	479.86	480.00	4	3,906	0.10%
2024/10/18	6.2	477.77	7	475.16	471.00	-0.8	3,962	-0.02%
2024/10/17	0	0.00	0	468.25	465.00	0	4,007	0.00%
2024/10/16	1.3	457.55	0	0.00	467.50	1.3	4,071	0.03%
2024/10/15	0	0.00	2.1	470.56	467.00	-2.1	4,069	-0.05%
2024/10/14	1.1	454.91	0	455.00	457.50	1.1	4,154	0.03%
2024/10/11	2	455.50	3.3	456.75	456.00	-1.3	4,192	-0.03%
2024/10/09	1	434.50	0.5	439.20	444.00	0.5	4,277	0.01%
2024/10/08	2	443.47	0	0.00	444.50	2	4,276	0.05%
2024/10/07	0	0.00	6.1	447.48	455.00	-6.1	4,285	-0.14%
2024/10/04	14.3	441.16	7.2	436.72	431.50	7.1	4,277	0.17%
2024/10/01	2	460.69	1.2	461.54	479.00	0.8	4,214	0.02%
2024/09/30	0	461.00	2	462.75	461.00	-2	4,216	-0.05%
2024/09/27	2	465.25	3.1	470.27	463.50	-1.1	4,328	-0.02%
2024/09/26	20.1	465.04	10	461.70	463.00	10	4,340	0.23%
2024/09/25	4	463.20	3	459.83	460.00	1	4,352	0.02%
2024/09/24	6.1	467.93	23.1	466.18	461.00	-17	4,395	-0.39%
2024/09/23	7	443.79	6.1	446.76	451.00	0.9	4,386	0.02%
2024/09/20	12.1	434.97	8	437.82	435.00	4.1	4,550	0.09%
2024/09/18	1	415.50	2	415.50	409.50	-1	4,610	-0.02%
2024/09/16	1.1	414.00	0	414.28	413.00	1	4,717	0.02%
2024/09/13	1	413.01	3	419.00	412.50	-2	4,795	-0.04%
2024/09/12	4.1	422.75	1	422.51	421.00	3.1	4,968	0.06%
2024/09/11	3	401.50	9	403.83	401.50	-6	5,023	-0.12%
2024/09/10	4.2	397.95	0	398.00	397.50	4.2	5,130	0.08%
2024/09/09	2.2	406.82	2	409.50	413.00	0.2	5,243	0.00%
2024/09/06	5	417.50	12	412.08	420.00	-7	5,363	-0.13%
2024/09/05	4.3	415.22	6	411.92	412.00	-1.7	5,415	-0.03%
2024/09/04	2	420.48	2	419.26	416.00	0	5,502	0.00%
2024/09/03	7.1	437.85	2.1	434.11	433.00	5	5,506	0.09%
2024/09/02	9.1	443.27	3.2	440.59	438.50	5.9	5,507	0.11%
2024/08/30	1	448.00	6	445.08	455.50	-5	5,542	-0.09%
2024/08/29	10.2	437.88	2.1	436.11	441.50	8.1	5,572	0.14%
2024/08/28	9.1	455.40	2.1	454.27	451.00	7.1	5,517	0.13%
2024/08/27	7	444.57	18.4	451.62	469.50	-11.4	5,566	-0.21%
2024/08/26	3.1	437.63	5	431.93	431.50	-1.9	5,434	-0.04%
2024/08/23	3	421.67	5	428.29	429.50	-2	5,401	-0.04%
2024/08/22	2.2	421.49	1.1	427.85	424.00	1.1	5,411	0.02%
2024/08/21	2.1	422.39	2	420.00	417.00	0.1	5,382	0.00%
2024/08/20	3	435.33	5.1	435.51	425.50	-2.1	5,385	-0.04%
2024/08/19	2	421.00	3.3	422.11	420.50	-1.3	5,364	-0.02%
2024/08/16	4	399.75	18.1	404.14	404.50	-14.1	5,347	-0.26%
2024/08/15	5.2	387.24	3	387.83	383.50	2.2	5,350	0.04%
2024/08/14	2.1	393.50	1	393.00	391.00	1.1	5,354	0.02%
2024/08/13	4	387.38	0	0.00	388.50	4	5,372	0.07%
2024/08/12	3	387.00	2	384.75	386.00	1	5,364	0.02%
2024/08/09	0.1	383.12	3	387.67	383.50	-2.9	5,354	-0.05%
2024/08/08	0	366.00	0	0.00	367.00	0	5,296	0.00%
2024/08/07	3	376.00	5	374.50	371.50	-2	5,263	-0.04%
2024/08/06	6.1	356.63	6	356.50	356.00	0.1	5,195	0.00%
2024/08/05	10.1	351.68	13.1	347.51	346.00	-2.9	5,117	-0.06%
2024/08/02	12.2	388.56	2.2	384.36	378.00	10	5,044	0.20%
2024/08/01	20.4	412.01	33.1	408.92	415.00	-12.7	4,941	-0.26%
2024/07/31	4.2	382.31	1.2	379.67	379.00	3	4,823	0.06%
2024/07/30	2	381.00	8.6	392.12	391.50	-6.6	4,799	-0.14%
2024/07/29	1	385.50	3	385.19	378.50	-2	4,756	-0.04%
2024/07/26	5	382.60	3.5	387.21	382.00	1.5	4,724	0.03%
2024/07/23	1.5	400.09	14.1	398.29	397.50	-12.5	4,640	-0.27%
2024/07/22	4.1	387.23	3	389.00	388.00	1.1	4,569	0.02%
2024/07/19	6	396.83	8.2	398.78	392.00	-2.2	4,526	-0.05%
2024/07/18	14.1	388.15	5.3	383.20	390.00	8.9	4,445	0.20%
2024/07/17	21.5	395.08	4	389.02	389.00	17.5	4,360	0.40%
2024/07/16	10.1	412.41	7	413.72	411.50	3.1	4,286	0.07%
2024/07/15	15.1	406.65	27.1	413.48	420.00	-12	4,261	-0.28%
2024/07/12	2.6	388.57	2.1	389.41	386.00	0.5	4,158	0.01%
2024/07/11	6	403.33	25.3	400.72	402.00	-19.2	4,114	-0.47%
2024/07/10	5	381.51	8	383.43	386.00	-3	4,028	-0.07%
2024/07/09	15	377.17	3.5	377.65	379.00	11.5	4,002	0.29%
2024/07/08	3.3	382.08	23.8	380.40	383.50	-20.5	3,962	-0.52%
2024/07/05	5.2	384.33	2.1	382.29	385.00	3.1	3,912	0.08%
2024/07/04	14.4	386.42	7.2	386.64	383.50	7.2	3,876	0.19%
2024/07/03	8.5	386.06	19.1	386.64	388.50	-10.6	3,815	-0.28%
2024/07/02	5	369.30	7	373.05	367.00	-2	3,672	-0.06%
2024/07/01	3.1	370.59	1.4	369.29	365.50	1.7	3,611	0.05%
2024/06/28	10.2	380.03	20.4	378.08	374.00	-10.2	3,568	-0.28%
2024/06/27	5	362.48	4.3	360.20	360.00	0.7	3,468	0.02%
2024/06/26	25.2	357.36	27.1	360.20	360.50	-1.9	3,376	-0.06%
2024/06/25	15.3	335.01	3.2	336.85	338.00	12.2	3,150	0.39%
2024/06/24	1.3	334.28	1	331.51	330.00	0.2	3,046	0.01%
2024/06/21	11.3	330.54	8.2	330.44	332.00	3.1	3,005	0.10%
2024/06/20	15	335.00	4.6	335.59	340.00	10.4	2,894	0.36%
2024/06/19	4.5	348.87	6.9	351.71	341.00	-2.4	2,824	-0.08%
2024/06/18	7.4	337.21	4.2	333.41	333.50	3.1	2,648	0.12%
2024/06/17	13.1	341.60	16	345.31	351.00	-2.9	2,521	-0.11%
2024/06/14	7	319.57	23.3	322.49	323.50	-16.3	2,381	-0.68%
2024/06/13	4.1	297.52	31.4	303.54	304.00	-27.3	2,230	-1.23%
2024/06/12	5	283.50	4.3	283.00	283.00	0.7	2,081	0.03%
2024/06/11	8.3	296.63	14.1	294.96	291.00	-5.8	1,996	-0.29%
2024/06/07	7	287.00	2.5	283.93	288.00	4.5	1,844	0.24%
2024/06/06	3.1	280.11	2	277.47	275.50	1.1	1,771	0.06%
2024/06/05	2.1	286.85	4.2	285.41	285.50	-2.2	1,742	-0.12%
2024/06/04	3	280.01	4.2	283.27	287.00	-1.2	1,663	-0.07%
2024/06/03	1	272.00	5.2	278.34	277.00	-4.2	1,589	-0.26%
2024/05/31	3	275.50	13	276.00	277.00	-10	1,540	-0.65%
2024/05/30	0.3	269.46	2.7	268.54	268.00	-2.4	1,397	-0.17%
2024/05/28	0	0.00	5	262.20	266.00	-5	1,369	-0.37%
2024/05/27	2	264.50	1	267.00	264.00	1	1,311	0.08%
2024/05/24	3	265.33	1	268.49	263.50	2	1,301	0.15%
2024/05/23	3	268.83	5	265.49	266.00	-2	1,291	-0.16%
2024/05/22	0	0.00	1	260.00	260.00	-1	1,243	-0.08%
2024/05/21	1	255.00	16.1	257.50	259.00	-15.1	1,189	-1.27%
2024/05/20	2	241.00	6	245.92	241.00	-4	1,115	-0.36%
2024/05/17	2	238.00	3.5	240.21	240.50	-1.5	1,108	-0.14%
2024/05/16	2	232.25	1	232.00	232.00	1	1,100	0.09%
2024/05/15	1	234.50	1.4	234.29	233.00	-0.4	1,103	-0.04%
2024/05/14	1	232.50	3	232.00	232.50	-2	1,106	-0.18%
2024/05/13	0	0.00	1	230.00	230.00	-1	1,133	-0.09%
2024/05/10	0	0.00	3	227.83	228.00	-3	1,133	-0.26%
2024/05/09	0.1	226.00	0	0.00	224.00	0.1	1,134	0.01%
2024/05/08	0	229.50	1	229.50	229.00	-1	1,142	-0.09%
2024/05/07	0	0.00	0	229.00	228.50	0	1,144	0.00%
2024/05/06	0	227.50	0	0.00	227.00	0	1,145	0.00%
2024/05/03	1	225.00	0	0.00	225.00	1	1,205	0.08%
2024/05/02	5.1	226.70	0	0.00	226.00	5.1	1,192	0.42%
2024/04/30	2.5	234.90	2	232.00	230.50	0.5	1,179	0.04%
2024/04/29	2.1	231.48	0	0.00	231.00	2.1	1,178	0.17%
2024/04/26	1.1	234.39	2	233.00	232.00	-0.9	1,179	-0.08%
2024/04/25	1	235.50	0	0.00	233.50	1	1,183	0.08%
2024/04/24	0.1	229.46	0	0.00	235.50	0.1	1,191	0.00%
2024/04/19	1	226.00	0.5	228.00	226.50	0.5	1,156	0.04%
2024/04/18	1.1	234.00	0	237.00	233.50	1.1	1,146	0.09%
2024/04/17	3	235.83	1	237.00	235.50	2	1,141	0.18%
2024/04/16	3	233.50	0	0.00	233.00	3	1,126	0.27%
2024/04/15	1	244.00	0.1	245.12	243.00	0.9	1,102	0.08%
2024/04/12	0	248.50	0	0.00	247.50	0	1,086	0.00%
2024/04/11	0	251.50	1	253.50	250.50	-1	1,085	-0.09%
2024/04/10	0	0.00	0	258.00	255.50	0	1,082	0.00%
2024/04/09	0	254.00	0	0.00	254.00	0	1,075	0.00%
2024/04/08	0	255.50	0	254.26	255.00	0	1,072	0.00%
2024/04/02	0	0.00	2	257.50	256.50	-2	1,066	-0.19%
2024/03/29	1	257.03	0	0.00	259.00	1	1,052	0.10%
2024/03/28	2	258.50	2	258.25	257.00	0	1,044	0.00%
2024/03/27	3	254.48	1	258.50	252.00	2	1,040	0.20%
2024/03/26	1	255.50	0	0.00	256.00	1	1,040	0.10%
2024/03/25	0	260.00	4	261.88	260.50	-4	1,019	-0.39%
2024/03/22	1	263.50	5.2	261.50	262.50	-4.2	1,008	-0.41%
2024/03/21	4	256.50	3.3	257.53	258.00	0.8	982	0.08%
2024/03/20	0	0.00	1	256.00	253.50	-1	975	-0.10%
2024/03/19	0	0.00	3.4	252.32	252.50	-3.4	971	-0.34%
2024/03/18	1.1	245.05	0	0.00	245.50	1.1	961	0.11%
2024/03/15	5.1	245.50	1	246.50	245.00	4.1	958	0.43%
2024/03/14	0	0.00	1	243.00	244.50	-1	958	-0.10%
2024/03/13	0	0.00	1	243.02	244.50	-1	957	-0.11%
2024/03/12	1	244.50	33.6	242.12	244.50	-32.6	952	-3.42%
2024/03/11	1.1	243.01	2	243.00	240.50	-0.9	946	-0.10%
2024/03/08	1	242.00	0.2	243.25	243.00	0.8	931	0.08%
2024/03/07	0	243.08	0	0.00	243.00	0	957	0.00%
2024/03/06	0	0.00	2	249.75	248.00	-2	974	-0.21%
2024/03/05	2.4	247.52	2	248.99	249.00	0.4	982	0.04%
2024/03/04	1	247.50	2	249.24	247.50	-1	974	-0.10%
2024/03/01	0.1	239.50	1	240.00	238.50	-0.9	927	-0.10%
2024/02/29	2	240.00	0	0.00	242.50	2	913	0.22%
2024/02/27	2	240.01	0	0.00	241.00	2	913	0.22%
2024/02/26	0.1	241.15	610.1	240.71	241.00	-610.1	923	-66.06%	大賣/鉅額交易
2024/02/23	2.1	243.54	427	243.78	244.00	-425	936	-45.37%	大賣/鉅額交易
2024/02/22	1	244.04	0	0.00	243.50	1	939	0.11%
2024/02/21	0	243.50	3	243.83	243.00	-3	931	-0.32%
2024/02/20	1	243.01	0	244.50	244.50	1	925	0.11%
2024/02/19	10.1	244.06	10.3	241.12	245.50	-0.2	911	-0.03%
2024/02/16	11	236.49	3	234.17	237.00	8	879	0.91%
2024/02/15	4	231.12	0	233.20	232.50	4	863	0.46%
2024/02/05	7	225.93	651.1	225.25	228.50	-644	852	-75.54%	大賣/鉅額交易
2024/02/02	0	234.50	0	0.00	232.50	0	823	0.00%
2024/02/01	0	0.00	0	235.00	233.00	0	823	0.00%
2024/01/31	1.2	233.17	0	0.00	231.00	1.2	824	0.15%
2024/01/30	1	235.50	2	235.75	235.00	-1	807	-0.12%
2024/01/29	3.6	235.31	1	236.00	235.50	2.6	804	0.32%
2024/01/26	2.3	234.80	434	234.30	232.50	-431.7	796	-54.17%	大賣/鉅額交易
2024/01/25	3	242.67	1	244.50	242.00	2	728	0.27%
2024/01/24	1.2	245.61	1	247.00	245.50	0.2	728	0.02%
2024/01/23	2.7	245.00	1	246.00	245.50	1.7	739	0.23%
2024/01/22	0	241.50	1	241.00	240.50	-1	722	-0.14%
2024/01/19	1	241.50	1	240.00	240.00	0	713	0.00%
2024/01/17	1.1	240.82	1	240.00	241.00	0.1	696	0.01%
2024/01/16	1	244.58	0	0.00	244.00	1	695	0.15%
2024/01/15	1.1	245.52	0	246.00	245.50	1	691	0.15%
2024/01/12	1.1	244.04	3	244.17	246.50	-1.9	700	-0.28%
2024/01/11	1.1	246.50	1	246.50	246.50	0.1	704	0.01%
2024/01/10	1.1	250.00	1	250.50	249.00	0.1	704	0.01%
2024/01/09	1	253.50	1.1	255.00	254.00	-0.1	713	-0.01%
2024/01/08	0	256.00	0.1	253.50	252.00	-0.1	710	-0.01%
2024/01/05	2	257.25	5.1	257.01	256.00	-3.1	708	-0.44%
2024/01/04	1	260.00	0	0.00	259.00	1	706	0.14%
2024/01/03	0	0.00	1	263.00	262.50	-1	716	-0.14%
2024/01/02	0	0.00	2	264.00	265.00	-2	734	-0.27%
2023/12/29	5	267.00	0	0.00	267.00	5	739	0.68%
2023/12/28	0	264.50	0	0.00	265.50	0	743	0.00%
2023/12/27	0	265.00	1.6	264.03	265.00	-1.6	747	-0.21%
2023/12/25	1.1	260.93	0.1	259.50	260.00	1	764	0.13%
2023/12/22	3	258.84	0	0.00	258.00	3	769	0.39%
2023/12/21	0	262.00	0.1	262.00	260.00	0	773	0.00%
2023/12/20	1	265.00	0	0.00	264.50	1	772	0.13%
2023/12/19	0	265.00	0	0.00	264.00	0	798	0.00%
2023/12/18	1	266.59	0.1	268.78	266.50	0.9	828	0.11%
2023/12/15	1.2	272.25	5	271.70	272.00	-3.8	882	-0.43%
2023/12/14	4	266.37	14	265.57	267.50	-10	863	-1.16%
2023/12/13	0.1	266.96	1	270.50	264.50	-0.9	863	-0.11%
2023/12/12	4	271.00	0	0.00	269.00	4	862	0.47%
2023/12/11	0	271.50	3	271.17	271.50	-3	868	-0.34%
2023/12/08	2	268.25	0.1	270.00	266.50	2	902	0.22%
2023/12/07	0	0.00	0.6	271.00	269.00	-0.6	905	-0.06%
2023/12/06	1	272.00	1	270.50	270.50	0	913	0.00%
2023/12/05	4	271.38	1	272.00	271.00	3	916	0.33%
2023/12/04	2	276.00	11.1	276.36	276.00	-9.1	912	-0.99%
2023/12/01	0.4	271.40	5.2	271.61	272.00	-4.8	892	-0.53%
2023/11/30	2	265.50	1	265.00	264.00	1	875	0.11%
2023/11/29	0	0.00	0.1	269.00	266.50	-0.1	872	-0.01%
2023/11/28	1	265.50	0.1	266.00	266.00	0.9	883	0.10%
2023/11/27	0	264.50	9	263.94	264.50	-9	893	-1.01%
2023/11/24	6	266.75	1	266.50	266.50	5	915	0.55%
2023/11/23	7	270.50	4.1	270.98	270.50	2.9	945	0.31%
2023/11/22	2.2	267.73	0	269.50	270.00	2.1	1,027	0.21%
2023/11/21	3.2	265.41	1	264.00	266.50	2.2	995	0.22%
2023/11/20	0	259.50	1	261.00	261.00	-1	988	-0.10%
2023/11/17	0	0.00	0.1	262.00	262.00	-0.1	1,005	-0.01%
2023/11/16	0	0.00	1	261.00	260.00	-1	1,022	-0.10%
2023/11/15	1	258.52	2	259.00	259.50	-1	1,034	-0.09%
2023/11/14	0	0.00	1.2	255.50	255.00	-1.2	1,044	-0.12%
2023/11/13	5	254.50	0.1	255.50	254.00	4.9	1,059	0.47%
2023/11/10	0	256.50	0.1	258.00	257.00	0	1,054	0.00%
2023/11/08	5.1	262.33	7.1	262.01	263.50	-2	1,099	-0.18%
2023/11/06	0	0.00	1	255.50	256.00	-1	1,184	-0.08%
2023/11/03	1	253.50	0	0.00	250.50	1	1,225	0.08%
2023/11/02	0	253.00	0	0.00	254.00	0	1,225	0.00%
2023/11/01	1	251.00	0	0.00	251.50	1	1,228	0.08%
2023/10/31	0	253.00	0	0.00	251.50	0	1,253	0.00%
2023/10/30	0	260.00	0	0.00	258.00	0	1,256	0.00%
2023/10/27	0	0.00	0.1	261.50	257.50	-0.1	1,276	-0.01%
2023/10/26	0	261.00	1	258.19	258.00	-1	1,303	-0.08%
2023/10/25	0	263.50	1	263.00	261.50	-1	1,340	-0.07%
2023/10/24	0	0.00	1	262.01	265.50	-1	1,355	-0.07%
2023/10/23	0	0.00	0	262.00	259.00	0	1,363	0.00%
2023/10/20	0	258.00	1	260.00	258.50	-1	1,383	-0.07%
2023/10/19	0	0.00	1	269.50	265.00	-1	1,397	-0.07%
2023/10/18	1	265.00	0	0.00	264.50	1	1,404	0.07%
2023/10/17	0	0.00	7	265.91	268.00	-7	1,423	-0.49%
2023/10/16	0.2	257.94	1	256.00	257.00	-0.8	1,444	-0.06%
2023/10/13	0	256.85	1	256.00	255.50	-1	1,464	-0.07%
2023/10/12	0	256.75	0	259.50	260.00	0	1,493	0.00%
2023/10/11	0	257.60	2	256.25	256.50	-2	1,533	-0.13%
2023/10/06	0.4	258.11	0	0.00	260.00	0.4	1,566	0.02%
2023/10/05	0	268.75	0	0.00	266.00	0	1,565	0.00%
2023/10/04	0	0.00	1	268.00	270.50	-1	1,579	-0.06%
2023/10/03	0	0.00	0	270.67	268.00	0	1,590	0.00%
2023/10/02	0	268.06	0	0.00	268.00	0	1,619	0.00%
2023/09/28	0.1	269.98	3	269.00	270.00	-2.9	1,647	-0.18%
2023/09/27	0	0.00	0.2	268.60	269.50	-0.2	1,679	-0.01%
2023/09/26	0.2	272.00	0.1	272.17	273.00	0.1	1,775	0.00%
2023/09/25	0	0.00	0	273.89	274.00	0	1,873	0.00%
2023/09/22	2	274.75	1.1	273.97	273.50	0.9	1,942	0.05%
2023/09/21	3	266.83	1.2	266.34	268.00	1.8	2,063	0.09%
2023/09/20	2.2	267.85	6	271.07	274.00	-3.8	2,097	-0.18%
2023/09/19	0	0.00	3	258.67	259.50	-3	2,101	-0.14%
2023/09/18	1.2	257.37	0	0.00	259.50	1.2	2,182	0.05%
2023/09/15	0	0.00	0	261.00	260.00	0	2,398	0.00%
2023/09/14	4	260.00	0	0.00	258.50	4	2,427	0.16%
2023/09/13	4.2	260.28	5.5	258.94	258.50	-1.4	2,457	-0.06%
2023/09/12	5	253.90	2	253.98	254.50	3	2,433	0.12%
2023/09/11	0	0.00	2	249.00	248.50	-2	2,444	-0.08%
2023/09/08	2	252.00	4	251.00	251.50	-2	2,449	-0.08%
2023/09/06	1.1	251.52	0	0.00	252.00	1.1	2,523	0.04%
2023/09/05	0	0.00	0	257.00	256.00	0	2,543	0.00%
2023/09/04	0	0.00	1	252.00	252.50	-1	2,540	-0.04%
2023/09/01	3.1	252.70	1	251.04	254.00	2	2,529	0.08%
2023/08/31	0	251.50	1.1	248.58	249.50	-1	2,519	-0.04%
2023/08/30	5.3	248.17	2	249.50	248.50	3.3	2,516	0.13%
2023/08/29	0.1	239.25	1.1	235.40	243.00	-1	2,502	-0.04%
2023/08/28	4.6	240.90	7	243.36	240.50	-2.4	2,464	-0.10%
2023/08/25	1.1	269.98	0	0.00	267.00	1.1	2,384	0.04%
2023/08/24	1.1	269.90	0	271.00	271.00	1.1	2,382	0.04%
2023/08/23	0.2	268.33	2	262.28	268.00	-1.9	2,375	-0.08%
2023/08/22	1.1	265.27	3	263.17	263.00	-1.9	2,361	-0.08%
2023/08/21	1.1	263.00	0	263.85	262.50	1.1	2,345	0.05%
2023/08/18	1.1	265.46	0.2	268.00	264.00	0.9	2,335	0.04%
2023/08/17	5	270.00	0	270.00	269.00	5	2,328	0.21%
2023/08/16	0	0.00	0	271.00	269.50	0	2,319	0.00%
2023/08/15	1	268.00	0	267.00	267.00	1	2,317	0.04%
2023/08/14	0.1	266.95	0	0.00	269.00	0.1	2,302	0.01%
2023/08/11	4.3	271.10	0	0.00	271.00	4.3	2,282	0.19%
2023/08/10	6.1	277.83	1	279.00	276.00	5.1	2,246	0.22%
2023/08/09	4.4	287.86	1	292.50	284.00	3.4	2,197	0.15%
2023/08/08	3	292.83	0	0.00	293.50	3	2,162	0.14%
2023/08/07	0	298.50	1	296.49	296.50	-1	2,163	-0.05%
2023/08/04	8.3	292.77	0.1	296.00	292.00	8.2	2,160	0.38%
2023/08/02	3.1	299.90	2.1	306.60	298.50	1	2,136	0.05%
2023/08/01	1	310.45	3	310.33	304.00	-2	2,121	-0.09%
2023/07/31	1.2	305.42	2	307.50	302.50	-0.8	2,102	-0.04%
2023/07/28	3	303.67	2	307.26	309.00	1	2,074	0.05%
2023/07/26	0.2	302.00	0.1	305.00	303.00	0.2	2,027	0.01%
2023/07/25	1.1	301.52	0	299.50	301.50	1.1	2,021	0.05%
2023/07/24	1.1	310.46	1.1	309.57	309.50	0.1	2,004	0.00%
2023/07/21	1	303.00	11	302.41	305.00	-10	1,982	-0.50%
2023/07/20	4	306.50	0	0.00	307.50	4	1,976	0.20%
2023/07/19	6.5	306.68	0.4	305.50	305.00	6.1	1,977	0.31%
2023/07/18	6.2	315.97	3	315.33	315.00	3.2	1,958	0.16%
2023/07/17	5.2	319.60	0	0.00	317.50	5.2	1,952	0.27%
2023/07/14	2.1	327.50	1	330.47	326.00	1.1	1,923	0.06%
2023/07/13	5	315.10	7.8	322.93	322.50	-2.8	1,884	-0.15%
2023/07/12	7.2	316.19	5.1	316.03	316.00	2.1	1,854	0.11%
2023/07/11	1.1	319.55	0	0.00	317.50	1.1	1,850	0.06%
2023/07/10	4	312.25	3	314.17	312.00	1	1,837	0.05%
2023/07/07	4.4	317.52	0.1	315.00	313.00	4.3	1,836	0.23%
2023/07/06	15.7	321.09	0	0.00	320.00	15.7	1,810	0.87%
2023/07/05	1.1	325.07	0	0.00	322.50	1.1	1,772	0.06%
2023/07/04	2.1	335.54	7	329.00	327.00	-5	1,742	-0.28%
2023/07/03	7	328.64	7	325.71	325.50	0	1,669	0.00%
2023/06/30	12	321.67	10	321.95	322.00	2	1,632	0.12%
2023/06/29	9.3	316.27	16.4	320.54	324.50	-7.1	1,567	-0.46%
2023/06/28	13.3	305.44	3	306.33	301.00	10.3	1,433	0.72%
2023/06/27	11.1	309.43	10	312.55	309.00	1.1	1,379	0.08%
2023/06/26	12.4	314.58	5.2	315.62	316.00	7.2	1,324	0.54%
2023/06/21	32.2	311.88	36.8	316.02	319.00	-4.7	1,248	-0.37%
2023/06/20	4.2	292.00	2	290.51	292.50	2.1	1,030	0.21%
2023/06/19	0.5	287.00	1	290.48	288.50	-0.6	1,008	-0.06%
2023/06/15	2.1	282.79	3.3	284.42	285.00	-1.2	969	-0.12%
2023/06/14	0	0.00	3	286.33	285.50	-3	958	-0.31%
2023/06/13	4.4	289.09	2.6	288.80	286.00	1.7	959	0.18%
2023/06/12	3.3	286.71	10.3	289.18	289.50	-7	940	-0.75%
2023/06/09	1.4	280.23	2	280.26	281.00	-0.6	886	-0.07%
2023/06/08	0	0.00	1	272.00	275.00	-1	874	-0.11%
2023/06/07	0	0.00	0	272.00	272.50	0	895	0.00%
2023/06/06	1	270.00	0	0.00	269.50	1	940	0.11%
2023/06/05	2	272.00	0.2	273.29	271.00	1.8	954	0.19%
2023/06/01	2	276.75	4	277.50	275.50	-2	988	-0.20%
2023/05/31	5.1	275.78	18.2	273.75	276.50	-13	994	-1.31%
2023/05/30	0	0.00	1	270.00	268.50	-1	997	-0.10%
2023/05/29	3	270.00	1	270.00	270.50	2	1,004	0.20%
2023/05/26	0.1	267.00	1	267.50	267.00	-1	1,019	-0.09%
2023/05/23	0.2	266.42	0	268.00	266.00	0.2	1,094	0.02%
2023/05/22	0	0.00	0	264.50	265.00	0	1,170	0.00%
2023/05/19	0	0.00	3	263.17	261.00	-3	1,191	-0.25%
2023/05/18	0	0.00	0.1	262.63	262.00	-0.1	1,268	-0.01%
2023/05/17	0.1	261.50	50	259.76	261.50	-49.9	1,317	-3.79%
2023/05/16	0	259.00	0	0.00	259.50	0	1,322	0.00%
2023/05/11	0.1	256.00	1	258.00	257.50	-1	1,403	-0.07%
2023/05/10	0	258.50	1	258.00	257.50	-1	1,432	-0.07%
2023/05/09	1	257.00	0	0.00	257.00	1	1,458	0.07%
2023/05/08	1	260.00	2	261.00	260.00	-1	1,506	-0.07%
2023/05/03	1.1	259.10	0	0.00	258.50	1.1	1,689	0.07%
2023/05/02	1	262.00	1	262.00	261.00	0	1,745	0.00%
2023/04/28	0.2	262.50	2	263.00	263.00	-1.8	1,854	-0.10%
2023/04/27	0	0.00	4	259.25	260.00	-4	1,870	-0.21%
2023/04/26	1	252.50	0	0.00	255.50	1	1,875	0.05%
2023/04/25	3	253.33	2	258.50	250.50	1	1,902	0.05%
2023/04/24	4.2	256.71	1	257.00	255.00	3.2	1,929	0.17%
2023/04/21	9.2	267.90	0	0.00	263.00	9.2	1,927	0.48%
2023/04/20	2.1	269.57	3	273.67	273.00	-0.9	1,923	-0.05%
2023/04/19	0	274.00	0	0.00	273.00	0	1,920	0.00%
2023/04/18	8.2	273.71	1	272.50	272.50	7.2	1,936	0.37%
2023/04/17	2.2	273.18	0	0.00	272.50	2.2	1,958	0.11%
2023/04/14	2	277.75	1	278.00	277.00	1	1,957	0.05%
2023/04/13	0	0.00	1	278.00	277.00	-1	1,948	-0.05%
2023/04/12	0	0.00	1	279.50	278.50	-1	1,954	-0.05%
2023/04/11	0	0.00	8	276.50	277.50	-8	1,959	-0.41%
2023/04/10	0	0.00	5	274.30	274.50	-5	1,978	-0.25%
2023/04/07	3	272.17	1	273.00	272.00	2	1,976	0.10%
2023/04/06	11	271.14	0	0.00	271.00	11	1,975	0.56%
2023/03/31	10.2	282.35	22.3	284.57	279.00	-12.1	1,966	-0.62%
2023/03/30	4	278.00	2	278.00	278.00	2	1,941	0.10%
2023/03/29	0.1	274.00	7	274.50	275.00	-6.9	1,966	-0.35%
2023/03/28	3	271.67	0	0.00	269.00	3	2,000	0.15%
2023/03/27	1	276.00	1.2	274.29	274.00	-0.2	2,037	-0.01%
2023/03/24	0	0.00	4	277.38	277.50	-4	2,080	-0.19%
2023/03/23	4.1	275.02	1	275.00	275.00	3.1	2,094	0.15%
2023/03/22	2	275.50	4	276.88	276.00	-2	2,110	-0.09%
2023/03/21	2	275.75	2	273.00	272.50	0	2,121	0.00%
2023/03/20	2	271.75	3	274.33	273.00	-1	2,139	-0.05%
2023/03/17	0	0.00	1	270.00	268.00	-1	2,148	-0.05%
2023/03/16	1.1	264.08	0.1	265.00	263.50	1	2,164	0.04%
2023/03/15	1	270.00	0	0.00	270.00	1	2,192	0.05%
2023/03/14	0.2	269.79	0	0.00	268.00	0.2	2,260	0.01%
2023/03/13	1.5	270.18	0	0.00	270.50	1.5	2,315	0.07%
2023/03/10	6.1	272.27	9.5	272.88	271.50	-3.4	2,377	-0.14%
2023/03/09	19.2	277.42	2	277.75	276.50	17.2	2,401	0.72%
2023/03/08	0	282.50	1	282.50	282.00	-1	2,383	-0.04%
2023/03/07	0	284.78	3	284.33	284.00	-3	2,391	-0.12%
2023/03/06	0	0.00	4.1	286.96	287.50	-4.1	2,384	-0.17%
2023/03/03	1	280.52	1	282.48	280.50	0	2,369	0.00%
2023/03/02	2	281.25	4	281.13	283.00	-2	2,396	-0.08%
2023/03/01	3	278.00	6	278.50	279.50	-3	2,423	-0.12%
2023/02/24	2	278.99	0	0.00	277.00	2	2,472	0.08%
2023/02/23	1	276.00	3.9	279.42	280.50	-2.9	2,534	-0.11%
2023/02/22	5.1	273.83	2.4	273.94	274.00	2.7	2,577	0.11%
2023/02/21	8	279.38	10	280.35	279.00	-2	2,601	-0.08%
2023/02/20	9	286.72	8	285.69	281.00	1	2,625	0.04%
2023/02/17	4	277.63	1	279.00	279.00	3	2,583	0.12%
2023/02/16	23.5	280.18	13.1	281.34	280.50	10.5	2,652	0.39%
2023/02/15	10.1	274.20	12	274.58	273.50	-1.9	2,701	-0.07%
2023/02/14	0	269.50	8	270.94	271.00	-8	2,661	-0.30%
2023/02/13	0	267.50	0	0.00	267.50	0	2,659	0.00%
2023/02/10	8.1	266.70	16	267.59	266.50	-7.9	2,671	-0.30%
2023/02/09	16	268.44	1	266.00	265.50	15	2,682	0.56%
2023/02/08	5	273.40	5	273.30	272.00	0	2,642	0.00%
2023/02/07	3	272.83	2	271.75	271.50	1	2,615	0.04%
2023/02/06	9	273.78	7.1	275.88	272.50	1.9	2,605	0.07%
2023/02/03	9	271.17	9.2	270.67	272.00	-0.2	2,571	-0.01%
2023/02/02	15	269.97	13.4	271.75	274.50	1.6	2,554	0.06%
2023/02/01	3.3	263.80	9	263.78	263.50	-5.7	2,495	-0.23%
2023/01/31	8	263.37	6.1	261.93	261.50	1.9	2,487	0.08%
2023/01/30	188.4	265.46	10.2	268.22	266.00	178.2	2,472	7.21%	大買/鉅額交易
2023/01/17	51	250.81	2	251.00	251.00	49	2,405	2.04%
2023/01/16	26	250.40	1	250.50	248.00	25	2,409	1.04%
2023/01/13	95	251.03	3	249.83	247.00	92	2,410	3.82%
2023/01/12	70	249.14	3	247.83	250.00	67	2,415	2.77%
2023/01/11	1	245.50	0	0.00	242.00	1	2,413	0.04%
2023/01/10	107	248.44	0	0.00	245.00	107	2,409	4.44%	大買/鉅額交易
2023/01/09	2	248.50	0	0.00	244.00	2	2,433	0.08%
2023/01/06	56	245.91	1	243.00	245.00	55	2,499	2.20%
2023/01/05	56	242.46	4	242.13	241.00	52	2,522	2.06%
2023/01/04	4	235.63	0	0.00	235.00	4	2,514	0.16%
2022/12/30	8	238.25	2	242.75	236.50	6	2,536	0.24%
2022/12/29	0.1	235.50	1	236.00	236.50	-1	2,539	-0.04%
2022/12/28	1.1	240.05	1	239.00	237.50	0.1	2,541	0.00%
2022/12/27	0.1	248.23	0	0.00	246.50	0.1	2,536	0.01%
2022/12/26	0	0.00	1	248.00	245.50	-1	2,543	-0.04%
2022/12/23	4	251.75	1	251.00	251.00	3	2,566	0.12%
2022/12/22	1	252.00	4	255.25	257.00	-3	2,578	-0.12%
2022/12/21	5	245.40	4	248.00	250.00	1	2,563	0.04%
2022/12/20	5.1	245.42	1	245.50	247.00	4.1	2,553	0.16%
2022/12/19	1	251.00	0	0.00	251.50	1	2,540	0.04%
2022/12/16	2.2	259.47	0.1	258.00	255.50	2.1	2,532	0.08%
2022/12/15	3	265.00	4	264.25	263.00	-1	2,518	-0.04%
2022/12/14	2.1	263.30	0.1	263.00	262.50	2	2,523	0.08%
2022/12/13	2.2	261.06	0	0.00	261.50	2.2	2,534	0.09%
2022/12/12	3	261.17	9.1	260.89	263.00	-6.1	2,533	-0.24%
2022/12/09	3	259.00	1	260.50	258.50	2	2,549	0.08%
2022/12/07	4.4	261.10	7	263.71	259.50	-2.6	2,592	-0.10%
2022/12/06	39.2	268.36	5	268.00	265.50	34.2	2,639	1.29%
2022/12/05	119	264.74	9	264.39	265.50	110	2,580	4.26%	大買/鉅額交易
2022/12/02	5.1	260.70	8.1	262.19	259.50	-3	2,556	-0.12%
2022/12/01	2	253.50	4	254.63	253.50	-2	2,509	-0.08%
2022/11/30	0	0.00	4	249.75	250.50	-4	2,506	-0.16%
2022/11/29	4	251.50	8	249.31	248.50	-4	2,507	-0.16%
2022/11/28	4	252.13	2	252.00	251.00	2	2,532	0.08%
2022/11/25	3.1	251.15	0	0.00	249.00	3.1	2,551	0.12%
2022/11/24	41	254.95	9.2	253.57	253.00	31.8	2,629	1.21%
2022/11/23	5.1	247.35	5	247.70	248.00	0.1	2,786	0.00%
2022/11/22	3.1	239.73	3	240.67	244.00	0.1	2,906	0.00%
2022/11/21	11.4	243.36	0	0.00	240.50	11.4	2,868	0.40%
2022/11/18	144	259.75	10	256.05	252.00	134	2,804	4.78%	大買/鉅額交易
2022/11/17	7	254.29	4	256.38	256.00	3	2,764	0.11%
2022/11/16	1.2	252.33	1.1	254.05	253.00	0.1	2,740	0.00%
2022/11/15	2	249.25	0.2	254.00	254.00	1.8	2,714	0.07%
2022/11/14	4.2	248.32	6.4	253.17	253.50	-2.2	2,704	-0.08%
2022/11/11	19.5	253.98	13	258.62	250.50	6.5	2,630	0.25%
2022/11/10	6	265.50	3	266.17	266.00	3	2,516	0.12%
2022/11/09	2	266.50	1	266.50	268.50	1	2,525	0.04%
2022/11/08	2	265.00	2	266.45	263.00	0	2,525	0.00%
2022/11/07	227	266.69	2.1	265.80	263.00	225	2,529	8.89%	大買/鉅額交易
2022/11/04	153	259.52	2.1	259.76	260.00	150.9	2,527	5.97%	大買/鉅額交易
2022/11/03	0.1	253.50	0	0.00	255.00	0.1	2,510	0.00%
2022/11/01	0	251.00	1.1	249.17	250.00	-1.1	2,528	-0.04%
2022/10/31	5	246.90	1	247.00	246.50	4	2,540	0.16%
2022/10/28	1.1	246.08	344	241.56	242.00	-342.9	2,558	-13.40%	大賣/鉅額交易
2022/10/27	2	248.50	3	247.67	252.50	-1	2,537	-0.04%
2022/10/26	11	251.10	7	247.93	246.50	4	2,524	0.16%
2022/10/25	6.1	265.78	3	263.00	261.00	3.1	2,502	0.12%
2022/10/24	0	0.00	2	274.99	273.00	-2	2,504	-0.08%
2022/10/21	44	266.05	1	263.50	264.00	43	2,523	1.70%
2022/10/20	87	263.19	13	262.81	265.00	74	2,551	2.90%
2022/10/19	176	270.75	3	271.17	272.00	173	2,537	6.82%	大買/鉅額交易
2022/10/18	4	261.25	5.1	263.88	264.50	-1.1	2,507	-0.04%
2022/10/17	152	254.38	3.1	254.70	259.50	148.9	2,555	5.83%	大買/鉅額交易
2022/10/14	5.1	256.56	287	254.67	253.50	-281.9	2,537	-11.11%	大賣/鉅額交易
2022/10/13	4.3	259.30	242.1	254.06	253.50	-237.7	2,501	-9.50%	大賣/鉅額交易
2022/10/12	0	279.00	0	0.00	281.50	0	2,512	0.00%
2022/10/11	0.1	274.96	0	0.00	275.50	0.1	2,560	0.00%
2022/10/07	2	289.50	2	287.00	287.00	0	2,575	0.00%
2022/10/06	9.1	288.45	7	288.64	289.00	2.1	2,599	0.08%
2022/10/05	1	288.01	0	0.00	285.50	1	2,603	0.04%
2022/10/04	1	282.98	2	281.75	283.00	-1	2,604	-0.04%
2022/10/03	2	277.50	9	275.78	275.50	-7	2,603	-0.27%
2022/09/30	0.1	275.09	0	274.50	280.50	0	2,640	0.00%
2022/09/29	9	281.30	8	282.31	277.50	1	2,695	0.04%
2022/09/28	2.2	283.68	1.1	293.67	277.00	1.2	2,744	0.04%
2022/09/27	14	290.11	15	292.03	293.50	-1	2,727	-0.04%
2022/09/26	2.2	290.66	2	284.54	286.00	0.2	2,714	0.01%
2022/09/23	8.1	307.37	3	300.73	300.00	5	2,698	0.19%
2022/09/22	8	307.44	9	309.89	312.50	-1	2,676	-0.04%
2022/09/21	1	304.52	2	304.07	304.50	-1	2,656	-0.04%
2022/09/20	5.1	309.61	3.1	311.48	310.00	2	2,641	0.08%
2022/09/19	3.1	311.23	3	310.83	310.50	0.1	2,633	0.00%
2022/09/16	24	325.37	11	323.36	318.00	13	2,628	0.49%
2022/09/15	68.3	327.77	9	325.67	320.00	59.3	2,597	2.28%
2022/09/14	4.1	317.60	4	319.88	321.50	0.1	2,556	0.00%
2022/09/13	88.2	323.30	8.1	319.09	323.00	80.2	2,541	3.15%
2022/09/12	2	305.55	1	310.50	305.50	1	2,478	0.04%
2022/09/08	2	304.75	1.1	304.20	303.00	0.9	2,485	0.04%
2022/09/07	10.3	306.86	3	308.33	303.50	7.3	2,461	0.29%
2022/09/06	4.1	316.84	4	315.76	315.00	0	2,442	0.00%
2022/09/05	20.1	328.12	1	328.50	323.00	19.1	2,402	0.79%
2022/09/02	56.1	339.19	4	338.88	330.50	52.1	2,381	2.19%
2022/09/01	0.1	334.50	0.2	334.50	335.50	-0.1	2,345	0.00%
2022/08/31	10	335.35	8	337.25	340.00	2	2,322	0.09%
2022/08/30	27	336.43	29.1	338.85	340.50	-2.1	2,251	-0.09%
2022/08/29	63.2	312.78	36.1	320.83	328.00	27.1	2,121	1.28%
2022/08/26	30	301.62	5	300.70	300.50	25	1,968	1.27%
2022/08/25	2	298.75	1	303.00	298.00	1	1,994	0.05%
2022/08/24	8	301.19	3	306.50	299.50	5	2,002	0.25%
2022/08/23	1	304.50	5	303.00	302.00	-4	1,989	-0.20%
2022/08/22	1.2	298.14	0	0.00	296.50	1.2	1,979	0.06%
2022/08/19	4.1	303.13	1	303.50	303.50	3.1	1,964	0.16%
2022/08/18	5	306.70	0.1	309.00	306.00	4.9	1,949	0.25%
2022/08/17	59	313.76	0	0.00	311.00	59	1,954	3.02%
2022/08/16	65	312.04	7	313.29	314.50	58	1,980	2.93%
2022/08/15	135	309.33	3	310.00	310.00	132	1,974	6.68%	大買/鉅額交易
2022/08/12	16.1	312.86	6	308.67	307.00	10.1	1,968	0.51%
2022/08/11	79	320.84	0	0.00	311.00	79	1,961	4.03%
2022/08/10	1	315.50	1	315.50	315.50	0	1,951	0.00%
2022/08/09	82	314.41	8	314.63	316.00	74	1,970	3.75%
2022/08/08	6	308.08	1	310.50	311.50	5	2,021	0.25%
2022/08/05	0	0.00	2	313.00	315.00	-2	2,016	-0.10%
2022/08/04	3	305.67	8	306.81	306.50	-5	2,015	-0.25%
2022/08/03	6	303.58	3	306.17	302.50	3	2,012	0.15%
2022/08/02	10	305.25	4	306.88	306.00	6	2,087	0.29%
2022/08/01	1	314.00	0	0.00	311.50	1	2,104	0.05%
2022/07/29	0	0.00	1	320.93	321.00	-1	2,156	-0.05%
2022/07/28	32	316.97	3	315.33	312.50	29	2,230	1.30%
2022/07/27	2	310.00	0	0.00	314.50	2	2,210	0.09%
2022/07/26	1	303.00	0	0.00	301.50	1	2,181	0.05%
2022/07/25	1	310.50	0	0.00	310.00	1	2,169	0.05%
2022/07/22	1	321.50	2	316.25	310.00	-1	2,168	-0.05%
2022/07/20	1	312.50	0	0.00	312.00	1	2,105	0.05%
2022/07/19	5.3	317.69	1	325.00	315.00	4.3	2,077	0.20%
2022/07/18	2	324.00	4.1	328.01	334.50	-2.1	2,050	-0.10%
2022/07/15	1	320.00	1.2	320.00	320.00	-0.2	1,998	-0.01%
2022/07/14	5.2	303.85	4	309.50	309.00	1.2	1,983	0.06%
2022/07/13	1	319.50	2	321.50	315.50	-1	1,977	-0.05%
2022/07/08	9	330.78	9	327.44	330.50	0	1,950	0.00%
2022/07/07	12	321.88	15.1	323.73	329.00	-3.1	1,937	-0.16%
2022/07/06	4	310.88	7.1	312.78	315.50	-3.1	1,880	-0.16%
2022/07/05	0	0.00	0	296.00	297.50	0	1,838	0.00%
2022/07/04	1	295.00	1	295.00	294.00	0	1,837	0.00%
2022/07/01	0	0.00	1	296.50	291.00	-1	1,843	-0.05%
2022/06/30	1	307.50	1	309.00	308.50	0	1,841	0.00%
2022/06/29	0	0.00	1	304.00	306.50	-1	1,836	-0.05%
2022/06/28	1	312.50	0	0.00	314.00	1	1,855	0.05%
2022/06/24	2	301.75	5	301.70	305.00	-3	1,915	-0.16%
2022/06/23	2	295.00	4	291.00	293.50	-2	1,976	-0.10%
2022/06/22	1	293.00	0	0.00	294.00	1	1,990	0.05%
2022/06/20	1.1	288.82	0	0.00	283.50	1.1	2,027	0.05%
2022/06/17	1	299.00	1.1	302.32	298.00	-0.1	2,044	0.00%
2022/06/13	0	0.00	0	310.00	309.00	0	2,197	0.00%
2022/06/10	2	316.00	2	314.00	316.00	0	2,229	0.00%
2022/06/08	3	318.50	3	312.00	313.50	0	2,369	0.00%
2022/06/07	6	311.08	6	312.50	313.50	0	2,439	0.00%
2022/06/06	0	300.00	1	301.00	298.50	-1	2,411	-0.04%
2022/06/02	1.1	301.27	3	304.67	301.00	-1.9	2,450	-0.08%
2022/05/31	1	315.00	0	0.00	311.50	1	2,472	0.04%
2022/05/30	2	316.00	12	312.67	315.00	-10	2,509	-0.40%
2022/05/27	1	303.00	0	0.00	304.50	1	2,512	0.04%
2022/05/26	1.2	295.75	0	0.00	297.00	1.2	2,532	0.05%
2022/05/25	1	298.00	1	301.00	300.00	0	2,571	0.00%
2022/05/24	8.2	302.07	0	0.00	300.00	8.2	2,587	0.31%
2022/05/23	3	316.83	4	315.63	316.50	-1	2,599	-0.04%
2022/05/20	1	314.00	1	312.50	311.00	0	2,621	0.00%
2022/05/18	1	317.00	1	313.50	312.00	0	2,712	0.00%
2022/05/17	0	0.00	0.2	307.06	316.00	-0.2	2,738	-0.01%
2022/05/16	0.2	302.30	0	306.00	303.50	0.2	2,745	0.01%
2022/05/13	0	0.00	2	315.00	318.00	-2	2,719	-0.07%
2022/05/12	0	0.00	0	313.00	310.00	0	2,770	0.00%
2022/05/11	1.1	315.18	1	315.50	313.00	0.1	2,852	0.00%
2022/05/10	4.1	316.61	15	316.40	318.50	-10.9	2,881	-0.38%
2022/05/09	3	330.50	1	321.50	335.00	2	2,861	0.07%
2022/05/06	13.1	333.85	6	333.17	335.00	7.1	2,985	0.24%
2022/05/05	223	322.13	14.4	335.17	344.00	208.6	3,017	6.91%	大買/鉅額交易
2022/05/04	1	307.50	1	312.00	313.00	0	3,046	0.00%
2022/05/03	0	0.00	417	298.54	302.50	-417	3,199	-13.03%	大賣/鉅額交易
2022/04/29	0	0.00	51	300.54	300.50	-51	3,308	-1.54%
2022/04/27	3.1	294.46	3	294.17	294.50	0.1	3,423	0.00%
2022/04/26	0	304.00	0	0.00	305.00	0	3,424	0.00%
2022/04/25	2.1	301.23	2	303.75	299.00	0.1	3,421	0.00%
2022/04/22	3	310.33	0	0.00	308.50	3	3,423	0.09%
2022/04/20	3	313.00	3.1	316.35	315.00	-0.1	3,434	0.00%
2022/04/19	3	311.33	5	310.40	310.00	-2	3,456	-0.06%
2022/04/18	11	301.50	2	299.00	300.00	9	3,449	0.26%
2022/04/15	2	295.00	5	298.10	299.00	-3	3,477	-0.09%
2022/04/14	0	0.00	4	299.63	299.50	-4	3,485	-0.11%
2022/04/13	3	292.17	7	295.07	298.00	-4	3,531	-0.11%
2022/04/12	4	284.63	5.2	285.77	286.50	-1.2	3,514	-0.03%
2022/04/11	1	297.50	0	0.00	287.50	1	3,506	0.03%
2022/04/08	0	300.00	1	301.00	301.00	-1	3,482	-0.03%
2022/04/07	0	0.00	3	299.50	299.50	-3	3,472	-0.09%
2022/04/06	2	295.00	4	296.38	301.00	-2	3,463	-0.06%
2022/04/01	3	293.17	4	295.88	299.50	-1	3,445	-0.03%
2022/03/31	11	301.77	2	297.00	296.50	9	3,429	0.26%
2022/03/30	3	306.00	7	308.29	309.50	-4	3,394	-0.12%
2022/03/29	18	297.58	26.5	301.06	304.50	-8.5	3,364	-0.25%
2022/03/28	17.9	301.59	2	300.50	294.00	15.9	3,304	0.48%
2022/03/25	54	327.70	1	318.00	318.00	53	3,224	1.64%
2022/03/24	2	318.72	2.7	318.37	321.50	-0.7	3,207	-0.02%
2022/03/23	2	320.75	8	316.69	318.00	-6	3,190	-0.19%
2022/03/21	6	324.00	2.7	325.98	316.50	3.3	3,113	0.11%
2022/03/18	8.1	320.56	2	319.00	318.00	6.1	3,061	0.20%
2022/03/17	0.4	318.44	12	318.08	321.50	-11.6	3,028	-0.38%
2022/03/16	5.1	303.06	12.3	303.40	309.50	-7.2	2,950	-0.24%
2022/03/15	5.5	298.24	2	296.50	297.50	3.5	2,915	0.12%
2022/03/14	9	305.50	7	304.38	304.50	2	2,882	0.07%
2022/03/11	19.4	311.08	19.1	312.28	312.00	0.3	2,856	0.01%
2022/03/10	10	305.00	11.2	305.33	309.00	-1.2	2,728	-0.04%
2022/03/09	1	294.00	4.5	290.56	292.00	-3.5	2,632	-0.13%
2022/03/08	4.1	283.72	5	284.80	281.00	-0.9	2,602	-0.03%
2022/03/07	6	297.92	14.1	298.43	291.50	-8.1	2,546	-0.32%
2022/03/04	13	291.08	3	289.17	291.00	10	2,461	0.41%
2022/03/03	13.1	289.24	3	287.00	289.00	10.1	2,459	0.41%
2022/03/02	2	297.50	1	298.00	297.50	1	2,417	0.04%
2022/03/01	3	299.33	1	297.00	296.50	2	2,400	0.08%
2022/02/25	2	294.75	4.1	297.53	299.00	-2.1	2,378	-0.09%
2022/02/24	11	289.36	20	291.28	292.50	-9	2,336	-0.39%
2022/02/23	5	292.00	15	290.03	293.00	-10	2,328	-0.43%
2022/02/22	2.1	277.07	1	281.50	280.00	1.1	2,303	0.05%
2022/02/21	3	285.83	2.4	287.48	287.00	0.6	2,283	0.03%
2022/02/18	22.2	287.28	6.5	291.92	283.50	15.7	2,272	0.69%
2022/02/17	10	298.35	11	298.77	298.00	-1	2,249	-0.04%
2022/02/16	7	295.71	7.7	294.76	294.50	-0.7	2,204	-0.03%
2022/02/15	3	300.00	3	298.17	295.50	0	2,174	0.00%
2022/02/14	3.1	300.65	5	299.20	296.50	-1.9	2,133	-0.09%
2022/02/11	61.3	296.64	7.1	298.27	309.00	54.2	2,088	2.59%
2022/02/10	4.1	300.90	11	294.09	292.00	-6.9	1,997	-0.35%
2022/02/09	9	301.72	7	301.07	304.50	2	1,946	0.10%
2022/02/08	96.1	307.07	22	307.09	306.50	74.1	1,889	3.92%
2022/02/07	4	301.75	9	301.89	306.00	-5	1,752	-0.29%
2022/01/26	10	289.85	10	289.95	295.00	0	1,660	0.00%
2022/01/25	7	285.21	25.3	288.63	291.50	-18.3	1,536	-1.19%
2022/01/24	7	272.07	15.2	274.88	277.50	-8.2	1,390	-0.59%
2022/01/21	0	0.00	3	267.00	264.50	-3	1,282	-0.23%
2022/01/20	2	257.25	3	257.50	261.50	-1	1,221	-0.08%
2022/01/19	0	0.00	1	259.41	258.00	-1	1,197	-0.09%
2022/01/18	0	0.00	0.1	250.86	252.00	-0.1	1,229	-0.01%
2022/01/13	4.2	254.98	1	258.50	254.00	3.2	1,252	0.25%
2022/01/12	2	265.00	3	266.67	263.00	-1	1,259	-0.08%
2022/01/11	1	261.50	1	261.00	261.50	0	1,237	0.00%
2022/01/10	0	0.00	0.5	260.00	259.00	-0.5	1,236	-0.04%
2022/01/06	6.1	253.58	1	251.50	252.50	5.1	1,274	0.40%
2022/01/04	2	264.00	1	265.00	265.00	1	1,221	0.08%
2022/01/03	0	0.00	12	263.67	263.50	-12	1,214	-0.99%
2021/12/29	1.1	257.46	84.1	258.53	258.50	-83.1	1,253	-6.63%
2021/12/28	0.5	254.35	0	0.00	255.00	0.5	1,304	0.04%
2021/12/24	0.2	254.00	1	254.00	254.00	-0.8	1,329	-0.06%
2021/12/23	0	0.00	1	252.00	252.50	-1	1,348	-0.07%
2021/12/21	1.2	247.91	0	0.00	248.00	1.2	1,370	0.09%
2021/12/20	0.2	247.00	0	0.00	245.50	0.2	1,374	0.01%
2021/12/17	0	243.00	0	0.00	242.00	0	1,375	0.00%
2021/12/16	0	244.00	0	0.00	243.00	0	1,378	0.00%
2021/12/15	0	0.00	1	243.00	241.50	-1	1,397	-0.07%
2021/12/14	1.4	245.14	16	245.00	245.00	-14.6	1,389	-1.05%
2021/12/13	2	250.50	0	0.00	247.50	2	1,388	0.14%
2021/12/09	0	254.50	2	255.75	255.50	-2	1,392	-0.14%
2021/12/08	0	0.00	1	254.00	253.50	-1	1,403	-0.07%
2021/12/07	1	255.00	2	254.00	253.50	-1	1,399	-0.07%
2021/12/06	4	249.25	1	249.50	248.50	3	1,427	0.21%
2021/12/03	2	251.00	0	0.00	250.50	2	1,436	0.14%
2021/12/02	2.3	250.73	0	0.00	250.00	2.3	1,444	0.16%
2021/11/30	1	255.48	4	255.50	258.50	-3	1,454	-0.20%
2021/11/29	20	254.00	0	0.00	253.00	20	1,479	1.35%
2021/11/26	60.1	254.52	1	254.00	256.00	59.1	1,484	3.98%
2021/11/25	0.1	259.00	0	0.00	257.50	0.1	1,483	0.00%
2021/11/24	1	256.50	4	262.13	262.50	-3	1,488	-0.20%
2021/11/22	12.2	254.13	13	258.69	258.50	-0.8	1,500	-0.05%
2021/11/19	1.1	254.45	0	0.00	253.50	1.1	1,484	0.07%
2021/11/18	7	258.79	0.1	258.00	257.00	6.9	1,474	0.47%
2021/11/17	2.1	265.00	9	266.39	262.00	-6.9	1,475	-0.47%
2021/11/16	5	264.50	10	270.25	260.00	-5	1,477	-0.34%
2021/11/12	0	0.00	2	260.50	257.50	-2	1,480	-0.14%
2021/11/11	1	260.00	2.1	258.76	257.50	-1.1	1,484	-0.08%
2021/11/10	9	257.06	0	0.00	260.00	9	1,484	0.61%
2021/11/09	1	263.00	0	0.00	262.00	1	1,461	0.07%
2021/11/08	0	0.00	1.3	270.37	266.50	-1.3	1,448	-0.09%
2021/11/05	14	268.14	0	0.00	271.00	14	1,437	0.97%
2021/11/04	1	267.50	5	272.10	266.00	-4	1,423	-0.28%
2021/11/03	2	264.00	26	265.85	266.00	-24	1,392	-1.72%
2021/11/02	2	266.00	0	0.00	262.00	2	1,378	0.15%
2021/11/01	4	263.50	6	266.50	267.00	-2	1,356	-0.15%
2021/10/29	2	259.75	4.2	262.17	256.50	-2.2	1,344	-0.16%
2021/10/28	2	261.00	2	263.50	259.50	0	1,339	0.00%
2021/10/27	4	262.25	0	0.00	263.50	4	1,343	0.30%
2021/10/26	6.2	271.11	6	269.17	269.00	0.2	1,321	0.01%
2021/10/25	79	265.85	5	266.70	265.00	74	1,272	5.82%
2021/10/22	1	255.00	2	259.25	260.00	-1	1,258	-0.08%
2021/10/21	10	261.20	3	261.50	258.00	7	1,257	0.56%
2021/10/20	2	263.50	2	262.75	265.50	0	1,244	0.00%
2021/10/19	1	259.00	0	263.14	259.50	1	1,217	0.08%
2021/10/18	1.3	260.00	7	259.07	258.50	-5.7	1,203	-0.47%
2021/10/15	0	260.29	5.2	261.76	264.00	-5.1	1,200	-0.43%
2021/10/13	0	0.00	1	252.50	253.00	-1	1,120	-0.09%
2021/10/12	1	248.00	0	0.00	248.50	1	1,115	0.09%
2021/10/08	1	258.00	1	255.50	255.50	0	1,117	0.00%
2021/10/07	0	250.00	3	252.67	254.50	-3	1,120	-0.27%
2021/10/06	1	249.50	2.2	247.08	247.50	-1.2	1,102	-0.11%
2021/10/05	1	239.00	0	0.00	244.50	1	1,086	0.09%
2021/10/04	0	0.00	6	245.50	245.50	-6	1,058	-0.57%
2021/09/29	27	224.87	330	223.64	222.00	-303	1,120	-27.04%	大賣/鉅額交易
2021/09/28	4.1	231.38	0	0.00	229.50	4.1	1,119	0.37%
2021/09/27	2	243.50	3	243.33	243.00	-1	1,132	-0.09%
2021/09/24	0	250.00	6.1	250.08	250.00	-6.1	1,136	-0.53%
2021/09/22	0	0.00	1	246.50	247.50	-1	1,162	-0.09%
2021/09/17	6	247.00	7	248.00	248.50	-1	1,163	-0.09%
2021/09/15	1	237.50	3	235.00	238.00	-2	1,224	-0.16%
2021/09/14	0	0.00	9	240.44	238.00	-9	1,301	-0.69%
2021/09/10	0	0.00	1	233.00	237.00	-1	1,346	-0.07%
2021/09/08	1	241.00	2	237.75	239.50	-1	1,353	-0.07%
2021/09/07	2	233.25	0	0.00	234.00	2	1,321	0.15%
2021/09/06	2.1	233.73	0	0.00	231.00	2.1	1,310	0.16%
2021/09/03	3	236.67	0	0.00	236.50	3	1,309	0.23%
2021/09/02	1	235.50	0	0.00	235.50	1	1,312	0.08%
2021/09/01	4	238.75	5	236.70	235.50	-1	1,309	-0.08%
2021/08/31	0	0.00	2	223.25	227.50	-2	1,295	-0.15%
2021/08/30	1	219.00	1	221.00	221.00	0	1,289	0.00%
2021/08/27	7.1	219.04	6	217.50	217.50	1.1	1,291	0.09%
2021/08/26	5	223.40	1	224.50	221.50	4	1,289	0.31%
2021/08/24	0	0.00	1	230.50	230.50	-1	1,271	-0.08%
2021/08/23	1	217.50	0	0.00	217.00	1	1,262	0.08%
2021/08/20	2	215.75	0	0.00	214.00	2	1,269	0.16%
2021/08/19	0	0.00	2	218.00	216.50	-2	1,266	-0.16%
2021/08/18	1	210.00	86	213.01	220.00	-85	1,267	-6.71%
2021/08/17	1	218.00	0	0.00	218.00	1	1,271	0.08%
2021/08/16	0	0.00	3	233.00	230.50	-3	1,314	-0.23%
2021/08/13	3	233.00	0	0.00	233.00	3	1,338	0.22%
2021/08/11	0	240.50	3	239.00	238.50	-3	1,402	-0.21%
2021/08/10	1	242.00	0	0.00	241.00	1	1,464	0.07%
2021/08/06	0.5	249.60	1	250.00	247.50	-0.5	1,524	-0.03%
2021/08/05	0	0.00	5	252.00	251.50	-5	1,531	-0.33%
2021/08/04	2	251.00	3	250.83	250.00	-1	1,542	-0.06%
2021/08/03	0	0.00	4	261.50	251.00	-4	1,548	-0.26%
2021/08/02	5	255.90	0	258.00	256.00	5	1,535	0.33%
2021/07/30	1	257.00	4	256.38	257.00	-3	1,537	-0.20%
2021/07/29	2	250.50	0.1	251.00	251.00	1.9	1,527	0.13%
2021/07/28	1	251.00	0	0.00	250.00	1	1,534	0.07%
2021/07/26	0	0.00	3	253.00	254.00	-3	1,541	-0.19%
2021/07/23	3	247.83	1	249.50	247.50	2	1,547	0.13%
2021/07/22	5	243.60	6	244.58	245.00	-1	1,547	-0.06%
2021/07/21	0	0.00	0.5	244.46	242.00	-0.5	1,543	-0.03%
2021/07/20	6.2	241.63	5	240.50	239.00	1.2	1,537	0.08%
2021/07/19	2.1	249.05	2	249.00	249.00	0.1	1,527	0.00%
2021/07/16	6	252.50	4	252.00	252.00	2	1,534	0.13%
2021/07/15	4.2	252.76	2	253.00	251.50	2.2	1,534	0.14%
2021/07/14	3.2	255.39	0	0.00	252.50	3.2	1,550	0.21%
2021/07/13	3.2	257.21	3	255.00	255.00	0.2	1,548	0.01%
2021/07/12	3.1	257.84	2	258.25	259.00	1.1	1,544	0.07%
2021/07/09	1	256.50	5.2	256.15	256.00	-4.2	1,549	-0.27%
2021/07/08	4	260.50	1	260.00	258.00	3	1,572	0.19%
2021/07/07	124.5	271.12	11	270.00	272.00	113.5	1,562	7.26%	大買/鉅額交易
2021/07/06	8	264.31	16	264.44	265.00	-8	1,522	-0.53%
2021/07/05	7	258.29	4.1	258.93	259.00	2.9	1,510	0.19%
2021/07/02	11	254.32	5	255.30	257.00	6	1,512	0.40%
2021/07/01	0	0.00	1	252.50	252.50	-1	1,529	-0.07%
2021/06/30	2.1	261.15	8	260.25	259.00	-6	1,536	-0.39%
2021/06/29	3	265.33	3	264.67	262.50	0	1,544	0.00%
2021/06/28	1	265.50	1	265.00	265.00	0	1,557	0.00%
2021/06/25	1	268.50	6.1	267.59	264.00	-5.1	1,561	-0.33%
2021/06/24	11	268.45	11	273.32	266.00	0	1,549	0.00%
2021/06/23	15	272.80	8	272.13	273.50	7	1,510	0.46%
2021/06/22	7	258.29	16	255.81	254.00	-9	1,463	-0.61%
2021/06/21	3.1	244.02	0	0.00	245.00	3.1	1,425	0.22%
2021/06/18	4	246.75	0.1	247.00	245.50	3.9	1,430	0.27%
2021/06/17	1	244.00	1	240.00	242.50	0	1,430	0.00%
2021/06/11	1	239.50	0	0.00	237.00	1	1,461	0.07%
2021/06/09	0	0.00	1	235.50	235.00	-1	1,464	-0.07%
2021/06/08	2	232.50	0	0.00	231.50	2	1,475	0.14%
2021/06/07	2.2	238.00	2	238.00	237.00	0.2	1,472	0.01%
2021/06/04	0.1	239.50	0	0.00	236.50	0.1	1,490	0.01%
2021/06/02	3	242.50	2	243.00	240.00	1	1,512	0.07%
2021/06/01	1	242.00	0	0.00	246.00	1	1,531	0.07%
2021/05/31	2	242.75	0	0.00	243.50	2	1,545	0.13%
2021/05/28	3	239.00	0	0.00	241.00	3	1,592	0.19%
2021/05/27	3	235.33	1	234.50	234.50	2	1,601	0.12%
2021/05/26	1	232.50	0	0.00	233.00	1	1,604	0.06%
2021/05/25	5	232.60	2	236.00	232.00	3	1,598	0.19%
2021/05/24	2	238.50	7.1	226.92	235.00	-5.1	1,569	-0.33%
2021/05/21	4	216.13	1	215.50	218.00	3	1,527	0.20%
2021/05/20	2.1	216.70	2	215.25	215.50	0.1	1,525	0.01%
2021/05/19	12	210.04	15	210.00	209.00	-3	1,517	-0.20%
2021/05/18	12.2	210.48	2	211.75	214.50	10.2	1,511	0.68%
2021/05/17	4.1	214.63	1	213.50	213.50	3.1	1,481	0.21%
2021/05/14	5	244.00	5	237.60	237.00	0	1,446	0.00%
2021/05/13	0.1	239.48	13	237.38	238.00	-12.9	1,453	-0.89%
2021/05/12	0.5	238.16	1.1	238.02	240.00	-0.6	1,477	-0.04%
2021/05/11	1.4	245.59	0	0.00	244.50	1.4	1,515	0.09%
2021/05/10	3.2	257.14	0	0.00	255.00	3.2	1,567	0.20%
2021/05/07	1	262.50	0	0.00	262.00	1	1,623	0.06%
2021/05/06	0.1	245.50	3	249.83	252.00	-2.9	1,707	-0.17%
2021/05/05	0.2	248.06	0	0.00	242.00	0.2	1,847	0.01%
2021/05/04	0.3	251.93	1	247.50	251.00	-0.7	1,927	-0.04%
2021/05/03	0.1	260.75	0	0.00	258.00	0.1	1,933	0.01%
2021/04/29	2	262.50	2	262.25	261.00	0	2,010	0.00%
2021/04/28	1	266.00	0	0.00	264.50	1	2,025	0.05%
2021/04/27	2.1	268.52	2	269.50	268.50	0.1	2,049	0.00%
2021/04/26	2	270.75	0	0.00	271.50	2	2,092	0.10%
2021/04/23	1.1	270.89	1	271.00	270.50	0.1	2,179	0.01%
2021/04/22	0.2	270.50	1	270.00	269.00	-0.8	2,243	-0.04%
2021/04/20	4	267.13	0.2	269.35	266.00	3.8	2,308	0.17%
2021/04/19	6.1	266.84	1	266.00	266.50	5.1	2,309	0.22%
2021/04/15	7.2	267.15	3	267.00	267.00	4.2	2,377	0.18%
2021/04/14	2	270.25	2	266.00	270.00	0	2,407	0.00%
2021/04/13	8	271.13	0	0.00	269.50	8	2,446	0.33%
2021/04/12	2	278.00	4	279.88	276.50	-2	2,539	-0.08%
2021/04/09	9	282.50	4	281.50	281.00	5	2,637	0.19%
2021/04/08	2	283.25	1	283.00	284.00	1	2,625	0.04%
2021/04/07	5.2	280.04	10	279.25	283.00	-4.8	2,606	-0.18%
2021/04/06	3	272.67	1	273.50	273.50	2	2,562	0.08%
2021/04/01	2	270.50	1	271.00	270.50	1	2,554	0.04%
2021/03/31	3.1	267.94	6	271.33	266.00	-2.9	2,539	-0.11%
2021/03/30	2	271.00	0	0.00	271.50	2	2,529	0.08%
2021/03/29	3.1	269.34	2	269.00	269.00	1.1	2,527	0.04%
2021/03/26	3	265.17	1	269.50	268.00	2	2,534	0.08%
2021/03/25	3.2	265.41	0	0.00	263.50	3.2	2,523	0.13%
2021/03/24	1	269.00	2	268.75	268.50	-1	2,505	-0.04%
2021/03/23	7.1	269.93	1.2	271.00	270.00	5.9	2,517	0.23%
2021/03/22	3	270.01	0	0.00	270.00	3	2,536	0.12%
2021/03/19	3	275.50	1	277.00	274.00	2	2,540	0.08%
2021/03/18	1	280.00	5	278.50	280.00	-4	2,539	-0.16%
2021/03/17	7	276.07	0	0.00	275.50	7	2,551	0.27%
2021/03/16	1	278.00	1	279.00	278.00	0	2,556	0.00%
2021/03/15	7	274.57	0	0.00	275.50	7	2,566	0.27%
2021/03/12	1.1	276.58	2	282.50	276.50	-0.9	2,572	-0.04%
2021/03/11	2.1	279.46	0	0.00	279.50	2.1	2,578	0.08%
2021/03/09	0.2	269.50	1	271.00	270.50	-0.8	2,571	-0.03%
2021/03/08	2.2	280.22	0	0.00	274.00	2.2	2,561	0.09%
2021/03/05	1	279.50	1	283.00	280.00	0	2,570	0.00%
2021/03/04	1	278.50	0	0.00	275.50	1	2,556	0.04%
2021/03/03	7.5	280.59	0	0.00	278.00	7.5	2,547	0.29%
2021/03/02	1.4	289.93	1	288.00	287.50	0.4	2,505	0.01%
2021/02/26	0.6	301.41	0	0.00	298.00	0.6	2,544	0.02%
2021/02/25	2.1	304.02	2.1	305.02	305.00	0	2,552	0.00%
2021/02/24	7	300.86	6	302.58	300.50	1	2,549	0.04%
2021/02/23	2	302.00	6	305.67	301.50	-4	2,555	-0.16%
2021/02/22	4.1	306.27	5	306.30	306.00	-1	2,564	-0.04%
2021/02/19	4	305.01	2	306.00	305.00	2	2,554	0.08%
2021/02/18	31	311.92	0	312.50	312.50	31	2,556	1.21%
2021/02/17	4	299.25	8	302.44	307.00	-4	2,581	-0.15%
2021/02/05	6.2	297.27	2	298.25	295.00	4.2	2,563	0.16%
2021/02/04	5.1	298.24	7.1	299.93	298.50	-2	2,572	-0.08%
2021/02/03	10.2	303.60	12.1	303.59	300.00	-1.9	2,587	-0.07%
2021/02/02	6.1	298.50	4	300.00	301.00	2	2,581	0.08%
2021/02/01	12.2	302.91	10	301.35	295.00	2.2	2,599	0.08%
2021/01/29	2	307.50	6.1	310.10	310.50	-4.1	2,561	-0.16%
2021/01/28	18.1	304.35	13	306.50	306.00	5.1	2,507	0.20%
2021/01/27	17	315.12	8	314.44	312.50	9	2,443	0.37%
2021/01/26	10	299.60	15	300.57	298.50	-5	2,311	-0.22%
2021/01/25	7	293.64	3	293.50	292.00	4	2,228	0.18%
2021/01/22	35	296.51	5	296.10	298.00	30	2,208	1.36%
2021/01/21	1	285.50	6	284.92	286.00	-5	2,133	-0.23%
2021/01/20	1	281.00	4	281.00	278.50	-3	2,103	-0.14%
2021/01/19	10	283.75	17	285.50	283.50	-7	2,075	-0.34%
2021/01/18	8.1	280.02	6	280.00	281.00	2.1	2,032	0.10%
2021/01/15	10	274.85	17	276.41	275.00	-7	1,942	-0.36%
2021/01/14	10	273.25	19	272.71	274.00	-9	1,879	-0.48%
2021/01/13	3	264.50	5	264.20	266.00	-2	1,812	-0.11%
2021/01/12	3	263.33	2	262.50	261.00	1	1,814	0.06%
2021/01/11	10	267.05	14	266.54	267.50	-4	1,801	-0.22%
2021/01/08	61	275.85	8	270.19	264.00	53	1,792	2.96%
2021/01/07	3	267.00	3	267.00	268.50	0	1,739	0.00%
2021/01/06	13	265.35	13	267.12	267.00	0	1,710	0.00%
2021/01/05	50	274.32	9	272.67	265.50	41	1,652	2.48%
2021/01/04	137	257.40	22	262.93	267.50	115	1,545	7.44%	大買/鉅額交易
2020/12/31	2	244.25	5	246.30	243.50	-3	1,466	-0.20%
2020/12/30	0	0.00	1	244.00	243.50	-1	1,474	-0.07%
2020/12/29	1	243.50	1	245.50	245.50	0	1,484	0.00%
2020/12/28	2	245.75	0	0.00	244.00	2	1,490	0.13%
2020/12/25	1	243.00	6	244.33	246.00	-5	1,500	-0.33%
2020/12/24	3	240.50	5	240.40	240.50	-2	1,516	-0.13%
2020/12/23	5	234.50	0	0.00	234.50	5	1,533	0.33%
2020/12/22	3	240.33	0	0.00	236.50	3	1,562	0.19%
2020/12/21	6	241.92	3	243.83	241.00	3	1,582	0.19%
2020/12/18	8	246.19	0	0.00	242.50	8	1,585	0.50%
2020/12/17	64	249.77	4	248.50	250.50	60	1,584	3.79%
2020/12/16	0	0.00	6	247.08	248.00	-6	1,597	-0.38%
2020/12/15	3	240.83	1	246.00	238.00	2	1,600	0.12%
2020/12/14	2	243.75	1	243.00	242.50	1	1,592	0.06%
2020/12/11	2	245.50	3	247.33	244.50	-1	1,599	-0.06%
2020/12/10	4	240.38	3	242.33	244.00	1	1,594	0.06%
2020/12/09	1	244.50	10	243.95	245.00	-9	1,592	-0.57%
2020/12/08	4	241.13	2.2	242.79	242.50	1.9	1,604	0.12%
2020/12/07	8	238.88	1	239.50	239.50	7	1,599	0.44%
2020/12/04	4	242.75	1	243.00	243.00	3	1,595	0.19%
2020/12/03	11	245.14	1	245.48	244.00	10	1,590	0.63%
2020/12/02	5.1	245.01	4	244.00	245.50	1.1	1,615	0.07%
2020/12/01	1	245.50	0	0.00	247.00	1	1,629	0.06%
2020/11/30	2	247.25	2	246.50	245.00	0	1,648	0.00%
2020/11/27	1	250.00	1	250.00	250.00	0	1,660	0.00%
2020/11/26	4	247.13	1	247.00	248.00	3	1,779	0.17%
2020/11/25	12	250.96	2	253.50	245.00	10	1,797	0.56%
2020/11/24	3	241.83	5	243.90	246.50	-2	1,782	-0.11%
2020/11/23	80	242.51	1	242.50	243.50	79	1,855	4.26%
2020/11/20	1	242.50	6	241.50	242.50	-5	1,900	-0.26%
2020/11/19	7	237.79	13	238.31	238.00	-6	1,904	-0.32%
2020/11/18	10	235.75	8	236.13	235.00	2	1,986	0.10%
2020/11/17	4	237.38	8	237.56	238.00	-4	2,119	-0.19%
2020/11/16	14	231.32	7	230.14	232.50	7	2,162	0.32%
2020/11/13	1	237.00	5	238.60	238.50	-4	2,199	-0.18%
2020/11/12	8	238.19	4	241.25	234.50	4	2,258	0.18%
2020/11/11	9	241.44	9	242.83	241.00	0	2,271	0.00%
2020/11/10	266	245.07	7	244.00	243.00	259	2,343	11.05%	大買/鉅額交易
2020/11/09	173	244.75	15	242.67	243.50	158	2,364	6.68%	大買/鉅額交易
2020/11/06	0	0.00	0.1	250.50	230.00	-0.1	2,304	0.00%
2020/11/05	1	227.50	0	0.00	228.00	1	2,305	0.04%
2020/11/04	9	228.39	6.3	227.46	229.50	2.7	2,306	0.12%
2020/11/03	0	0.00	6.3	223.41	224.00	-6.3	2,310	-0.27%
2020/11/02	1	215.00	1	219.00	215.00	0	2,356	0.00%
2020/10/29	0	216.00	0	0.00	220.00	0	2,346	0.00%
2020/10/28	0	0.00	2	220.00	220.00	-2	2,339	-0.09%
2020/10/27	5	218.00	5	217.00	217.00	0	2,345	0.00%
2020/10/26	6	220.00	5	220.30	220.00	1	2,347	0.04%
2020/10/23	1	220.00	3	219.50	219.50	-2	2,360	-0.08%
2020/10/22	3	217.83	1	218.50	218.00	2	2,382	0.08%
2020/10/21	1	220.00	1	220.00	220.00	0	2,393	0.00%
2020/10/20	1	219.50	1	219.50	220.00	0	2,402	0.00%
2020/10/19	6	215.58	2	216.75	216.50	4	2,403	0.17%
2020/10/16	4	214.63	1	215.50	214.00	3	2,406	0.12%
2020/10/15	1	215.50	0	0.00	217.50	1	2,399	0.04%
2020/10/14	2	217.00	0	0.00	217.50	2	2,393	0.08%
2020/10/13	7.2	220.06	6	219.25	218.50	1.2	2,392	0.05%
2020/10/12	0	0.00	1	218.50	219.50	-1	2,390	-0.04%
2020/10/08	7	219.50	3	218.67	219.00	4	2,421	0.17%
2020/10/07	3	224.00	0	0.00	224.00	3	2,430	0.12%
2020/10/06	1	232.50	0	231.00	229.00	1	2,430	0.04%
2020/09/30	1	222.50	7.3	222.82	225.50	-6.3	2,477	-0.26%
2020/09/29	2	223.00	0	0.00	222.50	2	2,487	0.08%
2020/09/28	3	222.67	0	0.00	219.50	3	2,522	0.12%
2020/09/25	1.3	226.12	0	0.00	225.50	1.3	2,527	0.05%
2020/09/24	2	236.24	4	241.63	231.50	-2	2,540	-0.08%
2020/09/23	1	245.00	0	0.00	245.00	1	2,568	0.04%
2020/09/21	4	252.50	6	251.50	251.00	-2	2,568	-0.08%
2020/09/18	2	245.50	0.2	246.00	246.00	1.8	2,544	0.07%
2020/09/17	2	239.00	10	236.20	238.00	-8	2,515	-0.32%
2020/09/16	9	237.50	1	240.50	236.00	8	2,533	0.32%
2020/09/15	0	0.00	1	236.00	235.00	-1	2,529	-0.04%
2020/09/14	4	232.75	1	232.00	232.50	3	2,531	0.12%
2020/09/11	5.1	236.53	3	238.67	238.00	2.1	2,521	0.08%
2020/09/10	1	240.50	0	239.50	239.00	1	2,495	0.04%
2020/09/09	2.2	241.27	2.1	240.91	244.00	0.1	2,507	0.00%
2020/09/08	0	0.00	0	244.00	245.50	0	2,506	0.00%
2020/09/07	7	242.50	0	241.00	242.50	7	2,520	0.28%
2020/09/04	1	250.00	7	250.21	251.50	-6	2,515	-0.24%
2020/09/03	5	258.00	11	256.27	256.00	-6	2,523	-0.24%
2020/09/02	0	0.00	0.2	257.50	257.50	-0.2	2,533	-0.01%
2020/09/01	12	258.29	8	259.13	256.00	4	2,523	0.16%
2020/08/31	0	0.00	5	244.50	247.00	-5	2,408	-0.21%
2020/08/28	5	246.40	5	246.70	245.00	0	2,394	0.00%
2020/08/27	7	248.71	12	246.00	246.00	-5	2,371	-0.21%
2020/08/26	3	241.17	4	239.50	238.50	-1	2,294	-0.04%
2020/08/25	3	238.00	1	239.00	239.00	2	2,283	0.09%
2020/08/24	4	236.88	7	238.71	241.00	-3	2,264	-0.13%
2020/08/21	7	235.79	10.2	238.55	242.00	-3.2	2,198	-0.15%
2020/08/20	2	219.75	25	219.84	220.00	-23	2,106	-1.09%
2020/08/19	0	0.00	5.8	230.81	230.00	-5.8	2,050	-0.28%
2020/08/18	0	0.00	8	226.00	225.00	-8	1,964	-0.41%
2020/08/17	3.1	219.84	4	220.13	220.50	-0.9	1,894	-0.05%
2020/08/14	2.1	217.50	12.3	218.11	217.50	-10.3	1,872	-0.55%
2020/08/13	0	0.00	9	214.72	210.00	-9	1,780	-0.51%
2020/08/12	0	0.00	9	209.61	209.00	-9	1,753	-0.51%
2020/08/11	0	0.00	17	209.79	208.50	-17	1,752	-0.97%
2020/08/10	2	207.00	1	206.00	205.50	1	1,741	0.06%
2020/08/07	0	0.00	8	207.81	208.50	-8	1,748	-0.46%
2020/08/06	5.2	207.23	24	205.15	208.00	-18.8	1,721	-1.09%
2020/08/04	0	0.00	1	196.50	197.50	-1	1,681	-0.06%
2020/08/03	2	195.50	1	196.00	196.00	1	1,695	0.06%
2020/07/31	1	194.00	1	195.00	195.50	0	1,702	0.00%
2020/07/30	1	194.50	0	0.00	199.00	1	1,708	0.06%
2020/07/29	1	192.50	4	191.63	193.00	-3	1,729	-0.17%
2020/07/28	5	192.30	1	198.00	190.00	4	1,750	0.23%
2020/07/27	2	198.99	1	195.00	195.00	1	1,822	0.06%
2020/07/24	10	202.25	6	201.17	199.00	4	1,819	0.22%
2020/07/23	2	206.25	0	0.00	204.00	2	1,816	0.11%
2020/07/22	11	206.45	0	0.00	205.00	11	1,824	0.60%
2020/07/21	1	207.50	3	207.67	208.00	-2	1,815	-0.11%
2020/07/17	6	204.75	7	205.21	203.50	-1	1,829	-0.05%
2020/07/16	3	203.00	2	203.00	202.50	1	1,845	0.05%
2020/07/15	8.1	203.93	5	206.80	202.00	3.1	1,851	0.17%
2020/07/14	6	217.25	2	217.25	217.50	4	1,861	0.21%
2020/07/13	3.1	215.69	1	216.50	216.50	2.1	1,875	0.11%
2020/07/10	8	211.31	4	211.75	210.00	4	1,917	0.21%
2020/07/09	10	216.80	5	216.30	215.50	5	1,916	0.26%
2020/07/08	8	220.81	3	222.00	220.50	5	1,881	0.27%
2020/07/07	10	222.25	2	224.75	221.50	8	1,876	0.43%
2020/07/06	3	228.67	6	227.58	229.50	-3	1,877	-0.16%
2020/07/03	1	225.00	8	223.44	224.00	-7	1,883	-0.37%
2020/07/02	9	220.67	11	220.59	219.00	-2	1,878	-0.11%
2020/06/30	0.2	209.00	1	212.00	210.00	-0.8	1,851	-0.04%
2020/06/29	4	211.25	0	0.00	210.50	4	1,914	0.21%
2020/06/24	6	216.25	0	0.00	215.50	6	1,949	0.31%
2020/06/23	0	0.00	3	216.83	216.00	-3	1,998	-0.15%
2020/06/22	2	213.00	0	0.00	215.00	2	2,034	0.10%
2020/06/19	2	213.00	2	213.75	211.50	0	2,083	0.00%
2020/06/18	2	209.00	0	0.00	210.00	2	2,118	0.09%
2020/06/16	0	0.00	0	210.50	210.50	0	2,206	0.00%
2020/06/15	1	206.50	1.1	207.24	205.00	-0.1	2,240	-0.01%
2020/06/12	1	201.00	3.2	206.77	209.50	-2.2	2,268	-0.10%
2020/06/11	4	208.38	2	215.75	207.50	2	2,286	0.09%
2020/06/10	0	0.00	4	213.75	214.50	-4	2,288	-0.17%
2020/06/09	4	211.75	10	211.75	210.00	-6	2,333	-0.26%
2020/06/08	7	207.57	1	208.00	207.00	6	2,320	0.26%
2020/06/05	4	208.13	3	207.83	209.00	1	2,323	0.04%
2020/06/04	3	208.50	3	208.83	206.00	0	2,333	0.00%
2020/06/03	3	205.83	16	206.94	208.00	-13	2,340	-0.56%
2020/06/02	5	204.20	2	204.00	202.00	3	2,314	0.13%
2020/06/01	10	202.75	10	202.95	204.50	0	2,304	0.00%
2020/05/29	0	0.00	4	195.38	196.50	-4	2,268	-0.18%
2020/05/28	1	196.50	1	197.00	193.50	0	2,271	0.00%
2020/05/27	12	194.79	60	195.20	194.50	-48	2,271	-2.11%
2020/05/26	3	189.50	30	189.12	189.00	-27	2,282	-1.18%
2020/05/25	1	183.00	0	0.00	188.00	1	2,294	0.04%
2020/05/22	3	186.17	1	187.50	184.50	2	2,305	0.09%
2020/05/21	3	188.00	2	189.50	186.50	1	2,312	0.04%
2020/05/20	1	186.00	2	188.50	189.00	-1	2,316	-0.04%
2020/05/19	1	186.50	3	187.17	186.50	-2	2,327	-0.09%
2020/05/18	1	181.50	2	182.25	181.50	-1	2,329	-0.04%
2020/05/15	2	182.75	0	0.00	181.00	2	2,339	0.09%
2020/05/14	2	183.25	1	188.00	181.50	1	2,338	0.04%
2020/05/12	2	188.75	0	0.00	188.00	2	2,372	0.08%
2020/05/11	4	191.00	2	191.00	190.00	2	2,383	0.08%
2020/05/08	3	190.33	3.1	189.88	189.50	-0.1	2,399	0.00%
2020/05/06	6	187.67	0	0.00	186.50	6	2,497	0.24%
2020/05/05	1	191.50	5	190.90	190.00	-4	2,546	-0.16%
2020/05/04	18	188.39	1	188.00	187.50	17	2,567	0.66%
2020/04/30	5	191.70	12	193.63	196.50	-7	2,588	-0.27%
2020/04/29	2	183.25	9	183.00	183.50	-7	2,527	-0.28%
2020/04/28	6	181.75	2	182.00	181.50	4	2,542	0.16%
2020/04/27	21	179.38	0	0.00	180.00	21	2,584	0.81%
2020/04/24	63	176.16	1	176.00	176.00	62	2,588	2.39%
2020/04/23	1	176.50	0	0.00	175.00	1	2,603	0.04%
2020/04/22	0	0.00	1	172.00	176.50	-1	2,625	-0.04%
2020/04/21	2	177.50	1	173.50	174.00	1	2,654	0.04%
2020/04/20	2	178.00	1	178.00	177.50	1	2,688	0.04%
2020/04/17	3	181.83	2	185.50	179.50	1	2,713	0.04%
2020/04/16	3	183.33	3	184.67	183.50	0	2,699	0.00%
2020/04/15	1	180.00	7	182.43	183.00	-6	2,735	-0.22%
2020/04/14	1	172.50	0	0.00	173.50	1	2,818	0.04%
2020/04/13	1.1	169.50	1	172.00	169.00	0.1	2,881	0.00%
2020/04/10	0	0.00	1	172.50	171.50	-1	2,901	-0.03%
2020/04/09	3.1	169.15	0	0.00	168.00	3.1	2,944	0.10%
2020/04/08	2	170.50	3	170.50	175.00	-1	2,969	-0.03%
2020/04/07	0	0.00	4	169.00	169.50	-4	2,948	-0.14%
2020/04/06	2	165.25	2	165.25	166.00	0	2,928	0.00%
2020/04/01	3	164.33	1	164.00	164.50	2	2,941	0.07%
2020/03/31	0	0.00	0.3	165.00	164.00	-0.3	2,946	-0.01%
2020/03/30	1	153.50	1	155.00	160.00	0	2,990	0.00%
2020/03/27	2	156.00	7	156.93	151.00	-5	2,992	-0.17%
2020/03/26	1	147.00	2	147.75	153.00	-1	2,943	-0.03%
2020/03/25	3	141.67	2	147.25	147.50	1	2,905	0.03%
2020/03/24	0	0.00	3	134.17	134.50	-3	2,870	-0.10%
2020/03/23	4	129.25	0	0.00	128.50	4	2,837	0.14%
2020/03/20	1	141.50	13	140.35	141.50	-12	2,846	-0.42%
2020/03/19	14	134.11	8	133.50	133.50	6	2,807	0.21%
2020/03/17	4	147.13	5	149.60	147.00	-1	2,769	-0.04%
2020/03/16	0	0.00	1.1	154.86	153.50	-1.1	2,767	-0.04%
2020/03/13	2.1	159.29	1	157.50	163.50	1.1	2,764	0.04%
2020/03/12	2	178.00	5	173.50	175.00	-3	2,736	-0.11%
2020/03/09	5	189.40	1	183.50	183.50	4	2,730	0.15%
2020/03/04	1.1	189.45	2	193.00	192.00	-0.9	2,806	-0.03%
2020/03/03	2	193.50	3	193.83	193.50	-1	2,844	-0.04%
2020/03/02	0	0.00	5.1	188.08	189.00	-5.1	2,856	-0.18%
2020/02/27	8	196.44	1	193.00	191.50	7	2,843	0.25%
2020/02/26	3	206.67	0	0.00	204.00	3	2,816	0.11%
2020/02/25	1	205.50	2	204.50	207.50	-1	2,823	-0.04%
2020/02/24	1.1	209.05	0	0.00	208.50	1.1	2,846	0.04%
2020/02/21	3	212.00	0	0.00	211.00	3	2,893	0.10%
2020/02/20	1	215.00	0	0.00	215.00	1	2,942	0.03%
2020/02/19	0	0.00	1	214.00	214.50	-1	2,981	-0.03%
2020/02/18	1	213.50	0	0.00	211.00	1	3,045	0.03%
2020/02/17	0	0.00	2	212.00	212.50	-2	3,076	-0.07%
2020/02/13	5	211.30	4	213.75	209.50	1	3,057	0.03%
2020/02/12	1	209.50	2	209.50	214.50	-1	3,048	-0.03%
2020/02/11	0	0.00	2	208.75	206.50	-2	3,036	-0.07%
2020/02/10	7	206.14	2.2	205.91	205.00	4.8	3,016	0.16%
2020/02/07	7	211.21	2.1	215.16	209.50	5	2,990	0.17%
2020/02/06	2.1	220.54	2	221.75	220.00	0.1	2,933	0.00%
2020/02/05	2	226.25	15	226.30	225.00	-13	2,873	-0.45%
2020/02/04	7	225.71	1	224.00	223.50	6	2,832	0.21%
2020/02/03	0	0.00	1.1	218.71	219.00	-1.1	2,790	-0.04%
2020/01/31	20.1	226.05	3	227.00	224.00	17.1	2,771	0.62%
2020/01/30	2.1	222.00	9.2	223.64	222.00	-7.1	2,759	-0.26%
2020/01/20	1	232.00	0	0.00	232.00	1	2,717	0.04%
2020/01/17	0	0.00	1	234.00	234.00	-1	2,727	-0.04%
2020/01/16	1	234.50	1	233.50	234.50	0	2,816	0.00%
2020/01/15	3	236.67	4	236.75	235.00	-1	2,821	-0.04%
2020/01/14	10	242.05	3	239.67	237.00	7	2,788	0.25%
2020/01/13	2	237.00	0	0.00	238.00	2	2,732	0.07%
2020/01/10	1	236.00	2	235.00	235.50	-1	2,698	-0.04%
2020/01/09	4	240.10	4	237.88	235.00	0	2,667	0.00%
2020/01/08	9.1	233.87	7	233.86	237.00	2.1	2,595	0.08%
2020/01/07	3	229.17	2	231.25	231.00	1	2,465	0.04%
2020/01/06	2	225.75	1	227.50	224.50	1	2,396	0.04%
2020/01/03	0	0.00	5	228.40	224.00	-5	2,371	-0.21%
2020/01/02	5	230.89	2	228.00	227.50	3	2,309	0.13%
2019/12/31	1	225.50	1	223.50	225.50	0	2,233	0.00%
2019/12/27	2	225.75	0.5	225.00	226.00	1.5	2,223	0.07%
2019/12/26	1	222.50	6	223.42	222.00	-5	2,224	-0.22%
2019/12/25	8	225.06	12	224.83	224.50	-4	2,196	-0.18%
2019/12/24	5	218.00	2	219.50	217.00	3	2,102	0.14%
2019/12/23	1	215.00	0	0.00	214.50	1	2,063	0.05%
2019/12/20	0	216.50	4	216.00	215.50	-4	2,075	-0.19%
2019/12/19	1.1	216.05	1	215.00	215.50	0.1	2,059	0.00%
2019/12/18	0.2	214.00	4	213.50	213.50	-3.8	2,030	-0.19%
2019/12/17	2	213.50	0	0.00	213.50	2	2,012	0.10%
2019/12/16	1	210.00	6	209.33	210.50	-5	1,958	-0.26%
2019/12/13	1	208.00	0	0.00	207.00	1	1,944	0.05%
2019/12/12	3	210.50	0	0.00	209.00	3	1,919	0.16%
2019/12/11	0	0.00	6	209.00	208.50	-6	1,901	-0.32%
2019/12/10	2	211.00	7	211.64	211.50	-5	1,884	-0.27%
2019/12/09	9	213.50	3	214.17	213.00	6	1,903	0.32%
2019/12/06	1	219.00	1	220.00	217.50	0	1,866	0.00%
2019/12/05	13	222.92	0	0.00	222.50	13	1,839	0.71%
2019/12/04	0	0.00	3	220.50	221.50	-3	1,870	-0.16%
2019/12/02	2	224.00	0	0.00	221.00	2	1,827	0.11%
2019/11/29	10	229.80	3	229.00	227.50	7	1,798	0.39%
2019/11/28	3	228.50	5	228.90	226.00	-2	1,765	-0.11%
2019/11/26	0	0.00	1	220.00	223.00	-1	1,696	-0.06%
2019/11/25	1	219.50	1	219.50	218.00	0	1,670	0.00%
2019/11/22	2	227.00	2	224.00	223.00	0	1,633	0.00%
2019/11/21	0	0.00	1	224.50	224.50	-1	1,609	-0.06%
2019/11/20	1	228.00	4	227.75	227.00	-3	1,582	-0.19%
2019/11/19	3	226.33	1	225.00	228.00	2	1,533	0.13%
2019/11/18	5	224.20	1	221.50	222.00	4	1,486	0.27%
2019/11/15	0	0.00	2	218.50	222.50	-2	1,442	-0.14%
2019/11/14	1	215.00	4	216.38	215.00	-3	1,382	-0.22%
2019/11/13	0	0.00	1	213.00	212.00	-1	1,371	-0.07%
2019/11/12	1	210.00	0	0.00	210.00	1	1,394	0.07%
2019/11/11	5	212.80	1	216.50	208.00	4	1,466	0.27%
2019/11/08	3	213.83	0	0.00	215.00	3	1,485	0.20%
2019/11/06	1	214.00	0	0.00	211.00	1	1,497	0.07%
2019/11/05	0	0.00	1	212.00	212.00	-1	1,482	-0.07%
2019/10/30	4	211.00	0	0.00	211.00	4	1,541	0.26%
2019/10/29	2	215.00	1	214.00	213.00	1	1,530	0.07%
2019/10/28	1	214.50	1	213.50	212.50	0	1,518	0.00%
2019/10/25	1	214.00	2	214.25	213.00	-1	1,519	-0.07%
2019/10/24	3	217.67	1	223.00	218.00	2	1,515	0.13%
2019/10/23	3	209.67	1	212.50	212.00	2	1,442	0.14%
2019/10/21	0	0.00	1	205.00	205.00	-1	1,437	-0.07%
2019/10/16	1	208.00	0	0.00	206.00	1	1,438	0.07%
2019/10/15	1	211.00	0	0.00	211.00	1	1,431	0.07%
2019/10/14	0	0.00	1	206.50	209.00	-1	1,433	-0.07%
2019/10/09	1	209.00	0	0.00	205.50	1	1,429	0.07%
2019/10/08	1	211.00	0	0.00	208.50	1	1,418	0.07%
2019/10/07	2	210.00	0	0.00	210.00	2	1,424	0.14%
2019/10/03	1	208.50	0	0.00	208.00	1	1,396	0.07%
2019/09/27	1	218.00	1	214.50	214.50	0	1,366	0.00%
2019/09/25	1	215.50	0	0.00	215.50	1	1,406	0.07%
2019/09/20	1	222.00	0	0.00	221.00	1	1,415	0.07%
2019/09/17	1	219.00	0	0.00	218.00	1	1,414	0.07%
2019/09/16	0	0.00	1	221.00	220.00	-1	1,409	-0.07%
2019/09/12	0	0.00	1	224.50	224.50	-1	1,395	-0.07%
2019/09/11	1	224.00	4	224.00	227.00	-3	1,379	-0.22%
2019/09/10	1	216.50	0	0.00	216.00	1	1,329	0.08%
2019/09/06	2	214.25	1	211.00	211.00	1	1,310	0.08%
2019/09/05	0	0.00	3	223.00	221.50	-3	1,274	-0.24%
2019/09/04	0	0.00	1	224.50	224.00	-1	1,291	-0.08%
2019/09/03	1	223.50	1	224.50	222.50	0	1,294	0.00%
2019/09/02	0	0.00	1	222.50	222.50	-1	1,286	-0.08%
2019/08/30	2	215.50	1	218.00	215.50	1	1,282	0.08%
2019/08/29	1	215.50	3	217.33	214.50	-2	1,282	-0.16%
2019/08/28	0	0.00	1	213.50	213.50	-1	1,281	-0.08%
2019/08/27	3	212.50	1	214.00	210.00	2	1,282	0.16%
2019/08/26	1	210.00	1	211.00	210.00	0	1,281	0.00%
2019/08/23	1	217.00	0	0.00	216.50	1	1,277	0.08%
2019/08/22	5	221.00	8.2	220.23	220.50	-3.2	1,267	-0.25%
2019/08/21	1	217.00	2	215.25	219.50	-1	1,258	-0.08%
2019/08/20	2	213.00	4	212.63	214.50	-2	1,244	-0.16%
2019/08/19	4	207.00	2	209.00	212.00	2	1,256	0.16%
2019/08/16	4	202.75	3	206.83	208.50	1	1,242	0.08%
2019/08/15	2	198.50	1	199.50	199.00	1	1,213	0.08%
2019/08/14	4	209.00	1	209.00	205.00	3	1,208	0.25%
2019/08/13	4	218.75	2	223.25	217.50	2	1,182	0.17%
2019/08/12	2	226.50	0	0.00	228.50	2	1,151	0.17%
2019/08/06	0	0.00	3	209.00	218.50	-3	1,190	-0.25%
2019/08/05	8	230.06	8	223.81	221.00	0	1,234	0.00%
2019/08/02	3.2	227.84	2	229.25	227.50	1.2	1,268	0.09%
2019/08/01	2	243.00	6	245.00	248.00	-4	1,272	-0.31%
2019/07/31	3	238.50	1	239.50	239.00	2	1,268	0.16%
2019/07/30	1	236.50	3	238.67	236.50	-2	1,332	-0.15%
2019/07/26	4	239.75	4	232.25	244.50	0	1,338	0.00%
2019/07/25	5	236.30	6	236.67	236.00	-1	1,313	-0.08%
2019/07/24	7	242.21	0.4	242.50	243.50	6.6	1,281	0.51%
2019/07/23	1	235.00	2	232.00	233.50	-1	1,262	-0.08%
2019/07/19	0	0.00	2	233.25	236.50	-2	1,252	-0.16%
2019/07/17	0	0.00	1	234.00	233.50	-1	1,284	-0.08%
2019/07/15	0.2	235.00	0	0.00	235.00	0.2	1,288	0.02%
2019/07/12	1	238.00	0	0.00	239.50	1	1,295	0.08%
2019/07/11	2	240.50	3	242.00	240.50	-1	1,308	-0.08%
2019/07/09	2	234.00	0	0.00	234.00	2	1,325	0.15%
2019/07/08	1	236.00	1	237.00	235.00	0	1,360	0.00%
2019/07/05	1.2	234.83	0	0.00	234.50	1.2	1,371	0.09%
2019/07/04	3	241.17	2	238.50	238.50	1	1,383	0.07%
2019/07/03	2	237.25	2	237.50	238.50	0	1,368	0.00%
2019/07/01	1	217.50	0	0.00	227.00	1	1,321	0.08%
2019/06/21	2	215.00	1	213.00	214.50	1	1,384	0.07%
2019/06/19	0	0.00	1	212.00	212.00	-1	1,418	-0.07%
2019/06/18	0	0.00	1	210.00	209.00	-1	1,419	-0.07%
2019/06/14	1	211.50	1	210.00	210.00	0	1,453	0.00%
2019/06/13	0	0.00	1	208.50	208.50	-1	1,468	-0.07%
2019/06/12	2	208.75	0.6	208.50	208.50	1.4	1,537	0.09%
2019/06/10	1	197.00	0	0.00	198.00	1	1,567	0.06%
2019/06/06	0.1	190.00	1	191.50	190.00	-0.9	1,618	-0.06%
2019/06/03	0.1	196.00	0	0.00	195.00	0.1	1,670	0.01%
2019/05/24	1	197.00	0	0.00	198.00	1	1,808	0.06%
2019/05/23	1	193.00	3	187.83	194.00	-2	1,812	-0.11%
2019/05/22	9	196.39	8	198.63	194.50	1	1,843	0.05%
2019/05/21	1	193.00	0	0.00	198.00	1	1,857	0.05%
2019/05/20	2.3	195.26	3	197.50	190.50	-0.7	1,858	-0.04%
2019/05/17	0.1	208.50	0	0.00	208.00	0.1	1,879	0.01%
2019/05/16	1	214.50	1	217.00	212.00	0	1,878	0.00%
2019/05/15	1	218.00	0	0.00	216.00	1	1,885	0.05%
2019/05/14	1	211.00	2.8	215.39	218.00	-1.8	1,873	-0.10%
2019/05/13	2	208.50	3	213.33	210.00	-1	1,869	-0.05%
2019/05/10	0	0.00	2	207.00	207.50	-2	1,843	-0.11%
2019/05/09	0	0.00	1	215.00	211.50	-1	1,817	-0.06%
2019/05/03	0	0.00	1	206.00	206.50	-1	1,835	-0.05%
2019/04/24	1	200.50	0	0.00	200.50	1	2,018	0.05%
2019/04/23	0.2	197.50	0	0.00	197.00	0.2	2,028	0.01%
2019/04/22	2	198.50	1	199.00	199.00	1	2,020	0.05%
2019/04/19	0.2	203.00	0	0.00	202.50	0.2	2,061	0.01%
2019/04/18	1	206.00	0.3	204.00	203.50	0.8	2,062	0.04%
2019/04/16	0.2	207.00	0	0.00	206.50	0.2	2,088	0.01%
2019/04/15	1	206.50	0	0.00	207.00	1	2,102	0.05%
2019/04/12	2	206.25	1	207.00	207.50	1	2,133	0.05%
2019/04/11	0.1	217.00	1	219.50	217.50	-0.9	2,180	-0.04%
2019/04/03	0.1	215.00	0	0.00	216.00	0.1	2,315	0.00%
2019/03/29	0	0.00	1	214.00	211.50	-1	2,286	-0.04%
2019/03/28	0	0.00	12	211.79	208.00	-12	2,310	-0.52%
2019/03/27	12	207.50	0	0.00	210.50	12	2,322	0.52%
2019/03/25	1	211.00	0	213.00	213.00	1	2,339	0.04%
2019/03/22	1	212.47	1	210.50	210.00	0	2,338	0.00%
2019/03/20	0	215.50	0	0.00	215.50	0	2,379	0.00%
2019/03/15	1	217.50	47	212.94	214.50	-46	2,409	-1.91%
2019/03/14	54	209.84	9	209.00	209.00	45	2,375	1.89%
2019/03/13	6	207.67	6	210.00	210.00	0	2,415	0.00%
2019/03/11	6	203.08	5	204.50	204.50	1	2,471	0.04%
2019/03/08	3	196.00	2	197.00	197.50	1	2,505	0.04%
2019/03/07	5	197.10	7	196.21	195.50	-2	2,530	-0.08%
2019/03/06	6	200.83	12	196.42	200.00	-6	2,557	-0.23%
2019/03/05	1	192.00	1	190.50	191.00	0	2,560	0.00%
2019/03/04	9	192.72	2	194.00	195.00	7	2,630	0.27%
2019/02/26	1	197.50	0	0.00	197.00	1	2,691	0.04%
2019/02/25	0	0.00	0	197.00	197.00	0	2,734	0.00%
2019/02/22	4	196.75	7	199.64	196.50	-3	2,789	-0.11%
2019/02/21	1	204.00	2	202.50	203.50	-1	2,826	-0.04%
2019/02/19	0	0.00	3	198.00	199.50	-3	2,939	-0.10%
2019/02/18	2	198.75	3	197.50	198.50	-1	3,001	-0.03%
2019/02/14	6	192.58	2	191.50	190.50	4	3,117	0.13%
2019/02/13	1	187.50	0	0.00	189.00	1	3,182	0.03%
2019/02/12	1	188.50	0.4	190.00	190.00	0.6	3,223	0.02%
2019/02/11	1.1	184.64	0	0.00	187.50	1.1	3,323	0.03%
2019/01/30	0.3	180.50	0	0.00	179.00	0.3	3,393	0.01%
2019/01/29	2	182.50	0	0.00	181.00	2	3,465	0.06%
2019/01/28	0	0.00	1	186.00	185.50	-1	3,559	-0.03%
2019/01/25	2.2	184.64	0	0.00	185.00	2.2	3,716	0.06%
2019/01/24	0	0.00	1	183.50	185.50	-1	3,807	-0.03%
2019/01/23	4.1	190.87	16	188.84	189.50	-11.9	3,885	-0.31%
2019/01/22	14	186.39	7	187.57	187.00	7	3,886	0.18%
2019/01/21	3	195.50	1	196.50	194.50	2	3,877	0.05%
2019/01/18	3	212.00	0	0.00	212.50	3	3,950	0.08%
2019/01/17	2	213.00	2	214.00	208.00	0	4,098	0.00%
2019/01/16	1	215.50	1	214.00	212.00	0	4,160	0.00%
2019/01/11	1	206.50	1	212.50	210.50	0	4,186	0.00%
2019/01/10	0	0.00	1	200.00	202.00	-1	4,197	-0.02%
2019/01/08	1	201.00	2	200.25	197.50	-1	4,304	-0.02%
2019/01/07	1	197.00	0	0.00	195.00	1	4,387	0.02%
2019/01/04	1	194.50	1	198.50	194.50	0	4,412	0.00%
2019/01/03	0	0.00	1	206.50	206.50	-1	4,405	-0.02%
2019/01/02	1	219.50	3.1	221.81	219.50	-2.1	4,387	-0.05%
2018/12/28	1	220.50	2	216.50	224.00	-1	4,390	-0.02%
2018/12/27	1	216.00	0	0.00	215.00	1	4,432	0.02%
2018/12/25	1	202.00	0	0.00	204.50	1	4,435	0.02%
2018/12/21	0	0.00	0.1	203.50	204.50	-0.1	4,731	0.00%
2018/12/20	0.1	199.00	3	199.50	199.00	-2.9	4,705	-0.06%
2018/12/19	1	204.00	0	0.00	200.00	1	4,697	0.02%
2018/12/18	1	199.00	0	0.00	205.50	1	4,690	0.02%
2018/12/17	1	203.50	1	205.50	203.00	0	4,680	0.00%
2018/12/14	4	207.88	2	208.00	206.00	2	4,692	0.04%
2018/12/13	3	207.83	10.1	207.43	205.00	-7.1	4,676	-0.15%
2018/12/12	0	0.00	5.1	204.96	203.00	-5.1	4,666	-0.11%
2018/12/11	3	201.00	12.1	200.84	201.00	-9.1	4,664	-0.20%
2018/12/10	1	193.50	0	0.00	196.50	1	4,648	0.02%
2018/12/07	12	195.83	4.1	194.71	196.00	7.9	4,646	0.17%
2018/12/06	15	191.27	12	192.83	189.00	3	4,665	0.06%
2018/12/05	3	198.67	3	198.17	198.50	0	4,649	0.00%
2018/12/04	12	207.08	4	203.25	198.50	8	4,648	0.17%
2018/12/03	0	0.00	1	213.00	212.00	-1	4,623	-0.02%
2018/11/30	0	0.00	0.1	195.00	196.00	-0.1	4,589	0.00%
2018/11/29	1	196.50	4	193.38	191.00	-3	4,660	-0.06%
2018/11/28	2	194.50	6.1	190.71	194.00	-4.1	4,655	-0.09%
2018/11/27	8	189.88	6.3	190.40	190.00	1.7	4,628	0.04%
2018/11/26	14	184.64	14	184.89	184.00	0	4,603	0.00%
2018/11/23	0.2	177.00	5	178.00	176.50	-4.8	4,581	-0.10%
2018/11/22	3	183.50	4	186.38	181.00	-1	4,594	-0.02%
2018/11/21	7	186.43	3	188.33	185.00	4	4,595	0.09%
2018/11/19	5	187.10	7.1	188.37	194.50	-2.1	4,608	-0.05%
2018/11/16	3	186.50	3	186.00	185.00	0	4,545	0.00%
2018/11/15	8	184.56	10	185.15	182.50	-2	4,480	-0.04%
2018/11/14	14	186.54	20.1	183.85	183.00	-6.1	4,414	-0.14%
2018/11/13	19	178.58	20.1	173.44	185.00	-1.1	4,355	-0.02%
2018/11/12	9	179.83	3	181.50	175.50	6	4,278	0.14%
2018/11/09	2	179.00	2	182.00	181.00	0	4,250	0.00%
2018/11/08	2	183.00	1	184.00	181.00	1	4,230	0.02%
2018/11/07	3	175.83	6	176.50	177.50	-3	4,147	-0.07%
2018/11/06	1	166.50	2	165.75	165.00	-1	4,104	-0.02%
2018/11/05	10	178.15	7	176.14	176.00	3	4,018	0.07%
2018/11/02	2	174.25	6	173.33	179.50	-4	3,910	-0.10%
2018/11/01	2	164.25	1	167.00	163.50	1	3,759	0.03%
2018/10/31	8	162.50	10	163.55	165.00	-2	3,656	-0.05%
2018/10/30	0	0.00	3	155.50	158.00	-3	3,549	-0.08%
2018/10/29	8	153.81	1	152.00	156.00	7	3,566	0.20%
2018/10/26	3	152.67	8	152.13	149.00	-5	3,538	-0.14%
2018/10/25	1	150.50	3	155.17	157.50	-2	3,416	-0.06%
2018/10/24	7	153.21	7	151.14	148.50	0	3,266	0.00%
2018/10/23	3	148.17	7	149.86	144.00	-4	3,204	-0.12%
2018/10/22	3	154.33	3	151.83	151.50	0	3,192	0.00%
2018/10/19	3	149.83	6	149.67	152.00	-3	3,164	-0.09%
2018/10/18	2	153.00	15	150.97	153.00	-13	3,145	-0.41%
2018/10/17	11	150.09	9	149.28	150.00	2	3,115	0.06%
2018/10/15	11	144.32	2	142.00	140.50	9	3,017	0.30%
2018/10/12	3	133.33	2	133.50	135.50	1	2,944	0.03%
2018/10/11	1.1	124.04	1	126.00	123.50	0.1	2,909	0.00%
2018/10/09	12	138.46	2	140.75	137.00	10	2,877	0.35%
2018/10/08	2	145.00	1	145.00	149.00	1	2,813	0.04%
2018/10/05	7	154.43	5	161.00	149.50	2	2,786	0.07%
2018/10/04	1	166.50	0	0.00	166.00	1	2,700	0.04%
2018/10/03	5	167.00	0	0.00	167.00	5	2,672	0.19%
2018/10/02	9	168.50	12.1	167.13	167.00	-3.1	2,664	-0.12%
2018/10/01	0	0.00	2	156.00	159.50	-2	2,498	-0.08%
2018/09/28	0.1	146.50	1	139.50	145.00	-0.9	2,460	-0.04%
2018/09/27	0	0.00	1	152.50	150.50	-1	2,419	-0.04%
2018/09/25	2	156.00	0	0.00	155.50	2	2,492	0.08%
2018/09/21	0	0.00	2	153.75	155.00	-2	2,508	-0.08%
2018/09/20	1	151.00	1	153.50	150.50	0	2,501	0.00%
2018/09/19	1	154.00	1	152.50	155.50	0	2,484	0.00%
2018/09/18	1	155.00	0	0.00	151.00	1	2,467	0.04%
2018/09/14	0	0.00	2	151.25	153.00	-2	2,426	-0.08%
2018/09/12	0	0.00	1	146.00	145.50	-1	2,433	-0.04%
2018/09/11	2	144.25	1	142.50	142.50	1	2,410	0.04%
2018/09/10	1	146.50	1	144.00	141.00	0	2,362	0.00%
2018/09/07	0	0.00	0.2	159.00	156.50	-0.2	2,321	-0.01%
2018/09/06	1	168.00	0	0.00	169.50	1	2,284	0.04%
2018/09/05	3	166.33	3	167.67	165.50	0	2,268	0.00%
2018/09/04	0	0.00	7	158.79	159.00	-7	2,203	-0.32%
2018/09/03	8	156.00	0	0.00	155.00	8	2,192	0.36%
2018/08/31	1	159.50	5	159.50	159.50	-4	2,263	-0.18%
2018/08/30	1	155.00	1	154.00	155.00	0	2,233	0.00%
2018/08/29	0	0.00	2	152.50	154.00	-2	2,224	-0.09%
2018/08/28	5	150.50	7	148.21	150.50	-2	2,210	-0.09%
2018/08/27	3.1	147.58	2	149.25	150.00	1.1	2,205	0.05%
2018/08/24	13.2	148.26	10	149.60	144.50	3.2	2,153	0.15%
2018/08/23	2	159.25	1	160.00	158.00	1	2,074	0.05%
2018/08/22	2.1	165.00	1	169.00	164.00	1.1	2,064	0.05%
2018/08/21	3	167.17	0	0.00	166.00	3	2,051	0.15%
2018/08/20	2	166.50	2	168.00	170.00	0	2,038	0.00%
2018/08/17	1	173.00	1	172.50	170.00	0	2,019	0.00%
2018/08/16	2	168.50	1	166.00	169.50	1	1,999	0.05%
2018/08/15	3	181.50	0	0.00	178.00	3	1,946	0.15%
2018/08/14	3	187.33	0	0.00	184.00	3	1,952	0.15%
2018/08/13	2.1	193.10	0	0.00	191.00	2.1	1,914	0.11%
2018/08/10	1	210.00	1	212.50	211.00	0	1,859	0.00%
2018/08/09	2	209.00	3	210.17	213.00	-1	1,868	-0.05%
2018/08/08	2	218.25	1	224.50	215.00	1	1,868	0.05%
2018/08/07	1	214.00	0	0.00	216.00	1	1,851	0.05%
2018/08/06	0	0.00	2	218.50	217.50	-2	1,882	-0.11%
2018/08/03	1	209.00	4	210.50	210.00	-3	1,854	-0.16%
2018/08/02	4	201.75	1	206.00	200.00	3	1,817	0.17%
2018/08/01	2	201.50	4	201.25	203.00	-2	1,793	-0.11%
2018/07/30	2	196.25	0	0.00	194.00	2	1,827	0.11%
2018/07/27	0	0.00	1	197.50	200.50	-1	1,880	-0.05%
2018/07/26	1	194.50	1	197.50	194.00	0	1,912	0.00%
2018/07/24	1	193.50	2	194.50	194.00	-1	1,917	-0.05%
2018/07/23	1	194.00	1	197.50	198.50	0	1,901	0.00%
2018/07/20	0	0.00	4	204.00	201.50	-4	1,883	-0.21%
2018/07/19	1	207.50	1	210.00	205.00	0	1,900	0.00%
2018/07/18	1	205.50	0	0.00	205.00	1	1,899	0.05%
2018/07/11	1	207.50	1	209.00	209.50	0	1,922	0.00%
2018/07/10	0	0.00	1	202.50	206.00	-1	1,905	-0.05%
2018/07/09	0	0.00	2	193.00	192.50	-2	1,883	-0.11%
2018/07/06	2	190.25	0	0.00	191.50	2	1,910	0.10%
2018/07/05	1	193.50	3	197.50	197.50	-2	1,926	-0.10%
2018/07/04	5	202.70	4	204.25	198.00	1	1,964	0.05%
2018/07/03	7	220.64	0	0.00	219.50	7	1,953	0.36%
2018/07/02	0	0.00	2	221.00	225.00	-2	1,983	-0.10%
2018/06/28	2	215.25	0	0.00	211.00	2	1,995	0.10%
2018/06/27	0.1	220.00	0	0.00	220.00	0.1	2,045	0.00%
2018/06/26	1	217.00	0	0.00	224.50	1	2,098	0.05%
2018/06/25	1	222.00	1	221.50	221.50	0	2,135	0.00%
2018/06/22	3	229.33	1	229.50	230.00	2	2,131	0.09%
2018/06/21	1	226.50	4	225.63	227.00	-3	2,107	-0.14%
2018/06/20	5	220.80	2	222.00	217.00	3	2,097	0.14%
2018/06/15	0	0.00	1	237.00	238.50	-1	2,066	-0.05%
2018/06/14	2	232.75	0	0.00	232.00	2	2,058	0.10%
2018/06/13	3	240.50	5	239.90	238.00	-2	2,063	-0.10%
2018/06/12	2	235.50	3	239.83	235.50	-1	2,043	-0.05%
2018/06/11	5	236.50	2	235.00	235.00	3	2,014	0.15%
2018/06/08	4.1	237.62	4	234.13	237.50	0.1	2,018	0.00%
2018/06/07	0	0.00	4	247.25	250.00	-4	1,941	-0.21%
2018/06/05	2	224.00	2	229.00	221.00	0	1,913	0.00%
2018/06/04	3	219.00	1	224.50	225.00	2	1,905	0.10%
2018/05/31	1	209.00	2	215.50	211.00	-1	1,885	-0.05%
2018/05/30	0	0.00	1	212.00	212.00	-1	1,868	-0.05%
2018/05/29	2	206.50	0	0.00	206.50	2	1,852	0.11%
2018/05/28	0	0.00	2	213.50	210.00	-2	1,857	-0.11%
2018/05/24	0	0.00	1	208.00	207.50	-1	1,852	-0.05%
2018/05/23	0	0.00	1	208.50	209.00	-1	1,852	-0.05%
2018/05/22	3	215.50	1	217.50	208.50	2	1,844	0.11%
2018/05/21	1	208.00	2	207.25	207.50	-1	1,815	-0.06%
2018/05/18	3	205.17	0	0.00	204.50	3	1,817	0.17%
2018/05/17	2	211.00	5	210.00	210.50	-3	1,825	-0.16%
2018/05/16	1	201.50	0	0.00	202.50	1	1,809	0.06%
2018/05/15	2	206.00	2	210.50	206.00	0	1,803	0.00%
2018/05/14	2	209.50	0	0.00	209.00	2	1,806	0.11%
2018/05/11	0	0.00	1	219.00	218.50	-1	1,766	-0.06%
2018/05/10	2	221.00	3	222.83	221.50	-1	1,752	-0.06%
2018/05/09	0	0.00	1	217.50	216.50	-1	1,735	-0.06%
2018/05/08	1.1	224.36	0	0.00	223.00	1.1	1,710	0.06%
2018/05/03	2	212.50	1	211.00	206.00	1	1,614	0.06%
2018/04/27	0	0.00	1	219.50	222.00	-1	1,600	-0.06%
2018/04/26	1	216.50	0	0.00	217.00	1	1,598	0.06%
2018/04/25	2	224.75	2	223.25	220.50	0	1,601	0.00%
2018/04/24	2.1	224.67	0	0.00	220.00	2.1	1,586	0.13%
2018/04/23	2.1	238.43	1	240.00	236.50	1.1	1,567	0.07%
2018/04/19	4	253.50	3	255.50	252.00	1	1,544	0.06%
2018/04/18	1	253.50	0	0.00	250.00	1	1,539	0.06%
2018/04/17	0	0.00	1	243.00	242.50	-1	1,518	-0.07%
2018/04/16	0	0.00	0.1	252.50	252.50	-0.1	1,523	-0.01%
2018/04/12	2	248.00	6	248.92	251.50	-4	1,527	-0.26%
2018/04/11	2	244.75	1	248.00	240.00	1	1,511	0.07%
2018/04/10	5	241.50	4	240.75	242.00	1	1,506	0.07%
2018/04/09	2	241.75	1	242.50	242.50	1	1,433	0.07%
2018/04/02	1	235.50	1	241.00	231.00	0	1,319	0.00%
2018/03/31	2	239.75	1	240.00	240.00	1	1,288	0.08%
2018/03/29	0.3	243.00	1	244.50	242.00	-0.7	1,224	-0.06%
2018/03/28	3	260.17	1	265.50	258.00	2	1,199	0.17%
2018/03/23	0.1	274.00	1	269.50	276.00	-0.9	1,174	-0.08%
2018/03/21	1	284.00	1	282.00	282.00	0	1,206	0.00%
2018/03/20	2	283.75	1	287.00	287.00	1	1,207	0.08%
2018/03/19	0	0.00	1	282.00	285.00	-1	1,218	-0.08%
2018/03/16	0.1	281.00	0	0.00	281.00	0.1	1,223	0.01%
2018/03/15	2	291.00	0	0.00	289.00	2	1,242	0.16%
2018/03/14	0	0.00	3.1	285.71	294.50	-3.1	1,255	-0.25%
2018/03/13	1	292.00	1	287.00	290.00	0	1,241	0.00%
2018/03/09	2	284.00	0.4	283.50	285.00	1.6	1,277	0.13%
2018/03/02	0.1	258.50	0	0.00	259.00	0.1	1,262	0.01%
2018/02/26	0	0.00	0.1	268.50	268.50	-0.1	1,247	-0.01%
2018/02/23	1	267.00	0	0.00	265.00	1	1,250	0.08%
2018/02/06	0.1	245.00	1	242.00	242.00	-0.9	1,379	-0.07%
2018/02/05	0.1	265.50	1	260.50	265.00	-0.9	1,422	-0.06%
2018/02/02	0.1	271.50	0	0.00	270.50	0.1	1,456	0.01%
2018/01/29	0	0.00	1.2	278.17	279.00	-1.2	1,515	-0.08%
2018/01/26	1	273.00	0	0.00	275.00	1	1,545	0.06%
2018/01/24	0	0.00	1	265.00	275.50	-1	1,582	-0.06%
2018/01/23	1	260.00	0	0.00	260.00	1	1,552	0.06%
2018/01/22	0.1	259.00	0	0.00	259.00	0.1	1,574	0.01%
2018/01/18	0	0.00	0.1	269.00	269.00	-0.1	1,614	0.00%
2018/01/16	0	0.00	1	266.50	265.00	-1	1,630	-0.06%
2018/01/15	0.2	266.50	0	0.00	266.00	0.2	1,636	0.01%
2018/01/10	1	264.50	0	0.00	262.50	1	1,802	0.06%
2018/01/09	1	272.00	0	0.00	272.50	1	1,824	0.05%
2018/01/08	1	277.00	0	0.00	272.00	1	1,832	0.05%
2018/01/03	1	284.50	0	0.00	285.00	1	1,835	0.05%