京鼎 (3413)-元大-內湖券商分點個股進出

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

京鼎

(3413)

可現股當沖

股價
317.0
漲跌
▲5.0
漲幅
+1.60%
成交量
1,944張
產業
上市半導體類股
545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

京鼎 (3413)籌碼相關－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/06/13	0	0.00	2	316.00	317.00	-2	1,803	-0.11%
2024/06/12	1.4	311.14	0	0.00	312.00	1.4	1,885	0.07%
2024/06/07	7	300.00	7	305.93	306.50	0	1,967	0.00%
2024/06/06	3	305.83	1	303.50	303.50	2	1,973	0.10%
2024/06/05	3	302.50	11	306.50	305.50	-8	1,988	-0.40%
2024/06/04	1	302.00	5.3	306.64	304.00	-4.3	2,031	-0.21%
2024/06/03	0	0.00	0	298.00	301.50	0	2,055	0.00%
2024/05/31	7.2	297.10	1	294.50	294.50	6.2	2,063	0.30%
2024/05/30	2	299.76	0	0.00	298.50	2	2,069	0.10%
2024/05/29	7	301.36	0	0.00	300.50	7	2,121	0.33%
2024/05/28	4	303.63	0	0.00	303.50	4	2,146	0.19%
2024/05/27	1	312.50	1	308.00	315.50	0	2,146	0.00%
2024/05/24	0	307.00	0	309.00	309.00	0	2,155	0.00%
2024/05/23	0	0.00	0	304.00	304.00	0	2,196	0.00%
2024/05/22	2.1	299.02	0	0.00	299.00	2.1	2,238	0.09%
2024/05/21	0	302.00	0	0.00	300.00	0	2,280	0.00%
2024/05/20	1	304.50	7	313.93	304.50	-6	2,271	-0.26%
2024/05/17	1	309.00	1	308.50	307.00	0	2,248	0.00%
2024/05/16	12	314.96	3	315.00	313.00	9	2,253	0.40%
2024/05/14	3	303.50	2	304.00	304.50	1	2,320	0.04%
2024/05/13	0	0.00	0	310.00	311.50	0	2,309	0.00%
2024/05/09	3	306.00	1.1	312.09	311.50	1.9	2,298	0.08%
2024/05/08	0.3	321.00	3.4	319.59	318.50	-3.1	2,280	-0.13%
2024/05/07	0.8	317.13	3.3	318.60	319.50	-2.5	2,270	-0.11%
2024/05/06	0	296.50	0	0.00	297.50	0	2,209	0.00%
2024/05/03	0	0.00	2	301.00	297.50	-2	2,208	-0.09%
2024/04/30	0	302.69	3	299.00	302.00	-3	2,195	-0.14%
2024/04/29	0	292.40	0	0.00	294.50	0	2,179	0.00%
2024/04/26	0	291.00	0	0.00	290.00	0	2,211	0.00%
2024/04/24	0	0.00	2	291.25	292.00	-2	2,210	-0.09%
2024/04/23	0	0.00	0	281.00	284.00	0	2,208	0.00%
2024/04/22	0.1	283.00	0	0.00	279.00	0.1	2,204	0.00%
2024/04/19	2.3	282.03	0.2	284.00	288.00	2.1	2,180	0.09%
2024/04/18	3.1	293.49	1	289.00	294.00	2.1	2,134	0.10%
2024/04/17	0	0.00	0.6	308.17	308.50	-0.6	2,098	-0.03%
2024/04/16	2	294.00	1	295.50	295.50	1	2,086	0.05%
2024/04/15	0.1	300.00	0	0.00	305.00	0.1	2,079	0.00%
2024/04/12	0.4	309.75	2	309.25	307.50	-1.6	2,064	-0.08%
2024/04/11	1.1	294.09	0.4	294.79	296.00	0.8	2,027	0.04%
2024/04/10	3.1	301.42	3	298.50	298.50	0.1	2,012	0.01%
2024/04/09	0.3	301.14	18.4	299.03	297.00	-18	2,000	-0.90%
2024/04/03	1.2	306.75	1.6	308.44	308.00	-0.4	1,998	-0.02%
2024/04/02	18.4	311.58	5	316.20	314.00	13.4	1,973	0.68%
2024/04/01	2.5	305.67	2	305.75	304.00	0.4	1,937	0.02%
2024/03/29	2	296.50	45.7	294.98	297.00	-43.7	1,912	-2.28%
2024/03/28	1	300.50	0.6	303.32	299.50	0.4	1,878	0.02%
2024/03/27	2.3	306.14	2	307.25	307.50	0.3	1,846	0.02%
2024/03/26	58.3	311.84	21	308.02	299.50	37.3	1,797	2.08%
2024/03/25	2	301.47	39	295.68	297.50	-37	1,728	-2.14%
2024/03/22	0.2	295.00	0.2	293.83	297.50	0	1,707	0.00%
2024/03/21	1.3	298.79	3.2	297.27	294.00	-1.8	1,676	-0.11%
2024/03/20	7.3	292.03	17.5	291.79	290.00	-10.2	1,628	-0.62%
2024/03/19	3.9	281.91	19	283.64	291.50	-15.1	1,580	-0.95%
2024/03/18	4.2	271.47	4.6	270.30	273.50	-0.4	1,484	-0.03%
2024/03/15	54.6	270.85	9	271.83	270.00	45.6	1,435	3.18%
2024/03/14	5.2	257.45	10	257.00	263.00	-4.8	1,324	-0.36%
2024/03/13	4.1	251.37	1	247.00	246.50	3.1	1,239	0.25%
2024/03/12	0.1	245.54	1	248.51	248.50	-0.9	1,206	-0.08%
2024/03/11	3.1	245.82	1	251.50	244.00	2.1	1,186	0.18%
2024/03/08	3	246.84	3	251.15	248.00	0	1,161	0.00%
2024/03/07	2	259.00	0	256.00	253.50	2	1,113	0.18%
2024/03/06	0	0.00	3	256.50	255.00	-3	1,078	-0.28%
2024/03/05	1	252.50	21.1	248.77	252.50	-20.1	1,055	-1.90%
2024/03/04	2.2	248.90	3	253.00	257.00	-0.8	1,030	-0.07%
2024/03/01	30	247.80	23	248.85	247.50	7	979	0.71%
2024/02/29	14.1	242.81	0	0.00	240.00	14.1	946	1.49%
2024/02/27	1	244.50	74	243.75	244.00	-73	924	-7.89%
2024/02/26	4.3	251.07	1	254.00	248.50	3.3	904	0.37%
2024/02/23	76.4	250.09	9.1	251.40	250.00	67.3	848	7.93%
2024/02/22	6.3	243.17	9.4	243.89	245.00	-3.1	789	-0.39%
2024/02/20	0	233.50	0.1	234.50	231.00	-0.1	726	-0.01%
2024/02/19	1	228.00	0	0.00	231.00	1	713	0.14%
2024/02/16	0.2	235.00	10	233.40	233.50	-9.8	695	-1.41%
2024/02/15	1	219.50	1	220.00	221.00	0	638	0.00%
2024/01/30	0.1	217.00	0	0.00	217.50	0.1	595	0.01%
2024/01/26	0	0.00	30	215.95	213.50	-30	579	-5.18%
2024/01/25	4	218.50	0	0.00	217.50	4	568	0.70%
2024/01/24	0	0.00	20	213.50	213.00	-20	552	-3.62%
2024/01/23	0	0.00	2	214.75	215.00	-2	546	-0.37%
2024/01/22	46	214.53	4	215.00	211.00	42	533	7.88%
2024/01/19	0	207.50	0	0.00	207.50	0	496	0.00%
2024/01/11	0	0.00	0.4	210.00	210.00	-0.4	462	-0.09%
2024/01/09	0	209.50	0	0.00	209.00	0	449	0.00%
2024/01/03	2.1	207.05	0	0.00	207.00	2.1	429	0.49%
2024/01/02	0.3	211.00	1	210.00	210.50	-0.7	426	-0.16%
2023/12/29	1	207.50	3	211.67	210.50	-2	416	-0.48%
2023/12/28	0	0.00	1.4	207.51	206.00	-1.4	380	-0.35%
2023/12/27	0	0.00	1	203.00	205.50	-1	366	-0.27%
2023/12/26	0.2	200.67	0	0.00	201.50	0.2	356	0.04%
2023/12/22	0.1	200.00	0	0.00	199.50	0.1	353	0.01%
2023/12/19	1	201.00	1	200.00	201.00	0	351	0.00%
2023/12/15	1.2	205.43	0	0.00	203.00	1.2	345	0.33%
2023/12/14	0	0.00	4	205.50	205.50	-4	334	-1.20%
2023/12/12	1	202.99	2	198.75	198.00	-1	303	-0.33%
2023/12/07	0	0.00	2	194.00	193.00	-2	293	-0.68%
2023/12/06	1	196.00	0	0.00	195.00	1	295	0.34%
2023/12/05	1	197.00	0	0.00	196.00	1	306	0.33%
2023/12/04	0	0.00	1	199.00	198.00	-1	313	-0.32%
2023/11/30	1	198.00	0.1	197.00	197.50	0.9	314	0.29%
2023/11/29	1	197.00	0	0.00	197.50	1	314	0.32%
2023/11/28	0	0.00	0.1	198.00	199.00	-0.1	330	-0.02%
2023/11/27	1	197.50	0	0.00	195.50	1	326	0.31%
2023/11/24	0	0.00	1	198.00	197.50	-1	323	-0.31%
2023/11/22	0	0.00	0.2	197.00	197.00	-0.2	320	-0.05%
2023/11/16	1.1	191.05	1	192.50	193.00	0.1	313	0.03%
2023/11/15	1	193.00	5	192.60	192.50	-4	316	-1.27%
2023/11/14	1	192.00	3	192.50	192.00	-2	321	-0.62%
2023/11/07	0	0.00	2	186.50	186.00	-2	333	-0.60%
2023/11/06	1	187.50	0	0.00	187.50	1	347	0.29%
2023/10/17	1	191.00	0	0.00	190.50	1	393	0.25%
2023/10/12	1	191.00	1	191.00	191.00	0	395	0.00%
2023/10/11	0	0.00	0.2	190.00	190.00	-0.2	394	-0.05%
2023/10/06	1	189.50	0.1	188.08	190.00	0.9	390	0.23%
2023/10/03	0	0.00	1	186.50	186.50	-1	398	-0.25%
2023/10/02	1	187.00	0	0.00	186.50	1	404	0.25%
2023/09/25	1	186.50	1	187.50	188.00	0	459	0.00%
2023/09/14	0.1	189.00	0	0.00	188.50	0.1	537	0.02%
2023/09/13	0	0.00	2	187.50	187.00	-2	542	-0.37%
2023/09/12	0	0.00	1	186.00	187.50	-1	554	-0.18%
2023/09/11	1	186.00	0	0.00	185.50	1	569	0.18%
2023/09/06	1	187.00	1	187.00	186.50	0	619	0.00%
2023/09/04	2	185.50	0	0.00	184.50	2	625	0.32%
2023/09/01	0	0.00	1	186.50	186.00	-1	628	-0.16%
2023/08/24	0	0.00	0.3	180.50	181.00	-0.3	630	-0.05%
2023/08/18	0	179.50	0	0.00	179.00	0	630	0.00%
2023/08/14	3	173.50	0	0.00	173.50	3	613	0.49%
2023/08/10	0	0.00	1	180.00	181.00	-1	599	-0.17%
2023/08/09	1	175.00	2	176.00	176.50	-1	589	-0.17%
2023/08/08	2	180.00	0	0.00	178.50	2	582	0.34%
2023/08/01	1	183.00	0	0.00	183.50	1	580	0.17%
2023/07/26	1	182.50	0	0.00	182.00	1	554	0.18%
2023/07/25	3	181.00	0	0.00	181.50	3	556	0.54%
2023/07/19	1	182.50	0	0.00	182.50	1	563	0.18%
2023/07/18	1	184.00	0	0.00	184.50	1	563	0.18%
2023/07/17	1	185.50	0	0.00	185.50	1	563	0.18%
2023/07/14	0	0.00	1	186.00	186.50	-1	566	-0.18%
2023/07/13	0.1	185.75	0	0.00	184.00	0.1	569	0.02%
2023/07/10	1	181.50	0	0.00	181.00	1	565	0.18%
2023/07/07	0	184.00	0	0.00	183.50	0	558	0.00%
2023/07/06	1	185.00	0.1	186.00	185.50	1	555	0.17%
2023/07/05	5	188.70	0	0.00	188.00	5	543	0.92%
2023/07/04	1	191.00	0	0.00	190.00	1	536	0.19%
2023/07/03	1	191.50	0	0.00	191.00	1	532	0.19%
2023/06/30	1.2	202.50	2	202.25	202.00	-0.8	508	-0.16%
2023/06/28	1	204.00	0.2	203.00	202.00	0.8	474	0.17%
2023/06/27	0	0.00	7	202.86	201.00	-7	468	-1.49%
2023/06/26	2	205.50	0	0.00	204.50	2	459	0.43%
2023/06/21	0.2	207.00	2.3	204.85	207.50	-2.1	461	-0.46%
2023/06/20	0	0.00	1	204.00	204.00	-1	445	-0.22%
2023/06/16	4	202.88	14	202.11	202.50	-10	442	-2.26%
2023/06/14	13.1	206.42	0	206.00	205.00	13	423	3.08%
2023/06/13	0	0.00	4	203.25	202.50	-4	408	-0.98%
2023/06/12	2	201.75	1	201.00	201.00	1	388	0.26%
2023/06/09	4	196.88	0	0.00	196.50	4	359	1.11%
2023/06/08	2	197.00	1	196.50	195.50	1	361	0.28%
2023/06/06	1.1	194.50	0	0.00	194.00	1.1	378	0.29%
2023/06/05	1	196.00	1	196.50	196.50	0	388	0.00%
2023/06/02	0	0.00	1	195.50	195.50	-1	415	-0.24%
2023/06/01	1	195.00	0	0.00	195.00	1	426	0.23%
2023/05/31	3.1	197.31	0	197.50	196.00	3	430	0.71%
2023/05/29	0	0.00	1	192.00	193.00	-1	430	-0.23%
2023/05/26	0.4	192.00	0	0.00	190.50	0.4	438	0.09%
2023/05/25	1	190.00	0	0.00	190.00	1	438	0.23%
2023/05/22	0	188.50	0.6	187.64	187.50	-0.5	437	-0.12%
2023/05/19	1	188.50	0.5	189.87	187.50	0.6	438	0.13%
2023/05/17	0	0.00	1	185.50	187.00	-1	444	-0.22%
2023/05/16	1	185.00	0	0.00	184.50	1	451	0.22%
2023/05/12	0.1	185.50	0	0.00	185.50	0.1	457	0.01%
2023/05/11	0.1	188.50	0	0.00	186.00	0.1	459	0.01%
2023/05/10	0.2	188.25	0	0.00	188.00	0.2	472	0.04%
2023/05/04	0.1	187.50	1	187.00	188.00	-1	482	-0.20%
2023/05/02	0	0.00	1.2	186.68	187.50	-1.2	493	-0.25%
2023/04/28	0.1	187.50	0	0.00	187.00	0.1	504	0.02%
2023/04/25	1.1	185.14	0	0.00	185.00	1.1	500	0.21%
2023/04/24	0.1	189.30	0	0.00	188.00	0.1	493	0.01%
2023/04/21	0	0.00	0.2	190.50	190.00	-0.2	491	-0.03%
2023/04/19	0.4	193.07	0	0.00	191.00	0.4	491	0.07%
2023/04/18	0.2	196.00	0.5	195.00	194.00	-0.4	489	-0.07%
2023/04/17	0	0.00	0.3	196.50	196.00	-0.3	488	-0.06%
2023/04/14	0	0.00	1	197.00	197.00	-1	486	-0.21%
2023/04/13	0	0.00	1	196.50	196.00	-1	488	-0.20%
2023/04/12	1	199.50	0	0.00	198.50	1	486	0.21%
2023/04/11	1	199.00	2	199.00	199.00	-1	490	-0.20%
2023/03/29	1	196.00	1	195.50	195.00	0	496	0.00%
2023/03/28	2	196.50	1	195.50	195.50	1	501	0.20%
2023/03/27	0	0.00	1	198.50	198.50	-1	504	-0.20%
2023/03/20	0	0.00	5	193.00	195.50	-5	508	-0.98%
2023/03/16	0.1	193.00	0	0.00	191.50	0.1	507	0.01%
2023/03/15	0	0.00	10	194.00	193.00	-10	509	-1.96%
2023/03/10	1	194.00	0	0.00	194.00	1	523	0.19%
2023/03/09	1	199.00	4	198.75	196.50	-3	518	-0.58%
2023/03/08	3	200.17	6	200.00	200.00	-3	504	-0.59%
2023/03/07	3	203.17	0	0.00	202.50	3	493	0.61%
2023/03/06	0	0.00	1	212.00	210.00	-1	464	-0.22%
2023/03/03	1	208.50	0	0.00	207.50	1	458	0.22%
2023/03/01	4	207.13	13	207.96	206.00	-9	460	-1.95%
2023/02/24	0	0.00	3.1	207.32	207.50	-3.1	447	-0.69%
2023/02/23	0	0.00	1	204.50	204.50	-1	440	-0.23%
2023/02/22	2	200.25	0	0.00	200.00	2	442	0.45%
2023/02/21	1	204.50	0	0.00	204.00	1	441	0.23%
2023/02/20	1	202.50	2.2	202.35	202.00	-1.2	450	-0.26%
2023/02/17	1	202.00	1	201.50	201.50	0	475	0.00%
2023/02/15	1.1	201.82	1	201.50	201.50	0.1	510	0.02%
2023/02/14	3	204.83	3	203.50	202.00	0	521	0.00%
2023/02/13	1	203.50	0	0.00	204.00	1	552	0.18%
2023/02/09	3	200.83	2.1	201.51	200.50	1	560	0.17%
2023/02/08	5	201.20	8	202.25	202.50	-3	566	-0.53%
2023/02/07	0	0.00	1	198.00	198.50	-1	552	-0.18%
2023/02/06	1	195.98	0	0.00	196.00	1	553	0.18%
2023/02/03	0	195.50	0	0.00	195.00	0	556	0.00%
2023/02/02	1	197.00	3	197.17	197.00	-2	551	-0.36%
2023/02/01	1	193.50	0	0.00	195.00	1	545	0.18%
2023/01/31	1	192.00	1	191.50	192.50	0	542	0.00%
2023/01/30	0	0.00	1	190.50	190.00	-1	542	-0.18%
2023/01/17	0	186.50	0	0.00	186.00	0	547	0.00%
2023/01/16	0	0.00	1	185.00	185.50	-1	555	-0.18%
2023/01/13	5	189.00	0	0.00	185.00	5	566	0.88%
2023/01/12	1	186.50	0	0.00	186.50	1	572	0.17%
2023/01/11	0	187.50	0	0.00	187.00	0	576	0.00%
2022/12/30	2	178.75	4	178.38	178.50	-2	623	-0.32%
2022/12/29	0	0.00	7	176.00	177.50	-7	624	-1.12%
2022/12/28	1.1	179.86	0	0.00	178.00	1.1	628	0.17%
2022/12/23	1	183.50	1	183.50	183.50	0	635	0.00%
2022/12/22	0	0.00	0.5	187.50	186.50	-0.5	645	-0.07%
2022/12/21	1	184.00	2	182.75	184.50	-1	656	-0.15%
2022/12/20	3	182.50	0	0.00	182.50	3	656	0.46%
2022/12/16	3.1	187.90	0	0.00	186.50	3.1	654	0.47%
2022/12/13	2	193.50	0	0.00	192.00	2	653	0.31%
2022/12/12	5	195.30	2	194.50	194.50	3	659	0.46%
2022/12/09	1	194.00	1	196.00	197.00	0	667	0.00%
2022/12/07	1.1	193.05	2	194.50	192.00	-0.9	700	-0.13%
2022/12/06	4	196.00	0	0.00	192.50	4	746	0.54%
2022/12/05	3	198.33	1	199.00	198.50	2	747	0.27%
2022/12/02	0	0.00	1	197.00	196.50	-1	742	-0.13%
2022/12/01	14	193.82	0	0.00	193.50	14	736	1.90%
2022/11/30	0	0.00	1	191.00	191.50	-1	728	-0.14%
2022/11/29	1	187.50	1	187.50	188.50	0	727	0.00%
2022/11/28	1	186.00	1	188.50	188.00	0	726	0.00%
2022/11/25	1.1	191.09	0	0.00	188.50	1.1	728	0.15%
2022/11/24	2	192.50	2	192.00	192.00	0	725	0.00%
2022/11/21	0	0.00	1	189.50	188.50	-1	717	-0.14%
2022/11/16	3	188.00	0	0.00	189.00	3	708	0.42%
2022/11/15	0	0.00	3.5	189.71	189.50	-3.5	702	-0.49%
2022/11/14	3	184.50	3	186.83	185.50	0	689	0.00%
2022/11/11	1	184.50	0	0.00	183.50	1	676	0.15%
2022/10/28	1	165.50	0	0.00	163.50	1	574	0.17%
2022/10/25	1	168.00	0	0.00	162.50	1	562	0.18%
2022/10/24	0	0.00	1	172.00	170.00	-1	549	-0.18%
2022/10/21	1	172.50	0	0.00	170.50	1	545	0.18%
2022/10/19	0.5	174.00	0	0.00	173.50	0.5	534	0.08%
2022/10/18	1	171.50	1	173.50	174.50	0	531	0.00%
2022/10/17	1	170.50	0	0.00	171.50	1	525	0.19%
2022/10/13	0	0.00	1	166.00	166.00	-1	521	-0.19%
2022/10/12	1.1	174.53	0	0.00	174.50	1.1	512	0.21%
2022/10/06	1	191.00	0	0.00	193.50	1	508	0.20%
2022/09/29	0	0.00	4	185.50	181.00	-4	505	-0.79%
2022/09/28	0.1	192.00	0	189.00	184.00	0.1	497	0.01%
2022/09/26	4	195.63	0	0.00	194.00	4	487	0.82%
2022/09/23	1	203.50	0	0.00	202.50	1	488	0.20%
2022/09/22	1	203.50	0	0.00	205.50	1	489	0.20%
2022/09/21	1	208.50	0.2	208.50	208.00	0.8	489	0.16%
2022/09/19	2	208.50	2	209.75	206.50	0	493	0.00%
2022/09/16	5	210.90	1	213.00	207.00	4	487	0.82%
2022/09/15	2.1	217.65	2	217.75	213.50	0.1	483	0.02%
2022/09/14	6.1	215.00	7	215.50	216.50	-0.9	469	-0.19%
2022/09/13	1	219.00	3	217.50	219.00	-2	452	-0.44%
2022/09/12	1	205.00	4	206.50	205.00	-3	406	-0.74%
2022/09/08	0.2	202.00	0	0.00	202.50	0.2	406	0.05%
2022/09/01	1	203.00	0	0.00	200.00	1	419	0.24%
2022/08/31	0	0.00	0.2	205.50	205.00	-0.2	414	-0.05%
2022/08/30	1	204.00	0.1	207.00	207.00	1	410	0.23%
2022/08/26	0	0.00	0.1	207.50	206.00	-0.1	404	-0.02%
2022/08/25	1	208.00	0	0.00	207.50	1	405	0.25%
2022/08/22	1	206.00	2	206.75	205.00	-1	416	-0.24%
2022/08/19	1	207.50	0	208.17	210.00	1	412	0.24%
2022/08/18	0	204.50	0	0.00	205.00	0	402	0.00%
2022/08/15	3	205.67	2.2	206.00	206.50	0.8	397	0.20%
2022/08/12	1	205.50	0	206.50	207.00	1	392	0.25%
2022/08/11	1	203.00	0	0.00	203.00	1	388	0.26%
2022/08/09	0	0.00	1	195.00	196.50	-1	384	-0.26%
2022/08/01	1	198.00	0	0.00	194.50	1	432	0.23%
2022/07/27	1	190.50	0	0.00	195.00	1	436	0.23%
2022/07/21	0	0.00	0.2	195.48	197.00	-0.2	446	-0.05%
2022/07/18	1	190.00	1.5	192.00	192.50	-0.5	456	-0.11%
2022/07/15	0	0.00	1	187.50	189.00	-1	454	-0.22%
2022/07/14	2	182.00	4	182.25	185.00	-2	450	-0.44%
2022/07/13	0	0.00	2	179.25	178.50	-2	447	-0.45%
2022/07/08	1	179.00	2	175.50	178.00	-1	477	-0.21%
2022/07/07	0	0.00	2	171.50	172.50	-2	531	-0.38%
2022/07/06	1	169.50	0	0.00	169.00	1	590	0.17%
2022/07/05	4	170.00	0	0.00	173.00	4	605	0.66%
2022/07/04	1	168.96	0	0.00	170.00	1	607	0.17%
2022/07/01	3	171.83	0	0.00	172.00	3	619	0.48%
2022/06/30	2	177.50	4	177.50	178.50	-2	616	-0.32%
2022/06/29	0.1	182.00	0	0.00	183.50	0.1	617	0.02%
2022/06/28	2	184.50	0	0.00	185.50	2	618	0.32%
2022/06/27	1	192.00	0	0.00	192.50	1	621	0.16%
2022/06/24	0	0.00	2	187.00	186.50	-2	624	-0.32%
2022/06/23	2	186.25	2	184.50	184.00	0	627	0.00%
2022/06/22	1	195.00	0	0.00	191.00	1	630	0.16%
2022/06/21	0.1	195.00	1	198.50	198.50	-1	633	-0.15%
2022/06/20	4.1	190.93	0	0.00	190.00	4.1	648	0.63%
2022/06/17	1	199.00	0	0.00	198.50	1	656	0.15%
2022/06/16	1	203.50	0	0.00	203.50	1	665	0.15%
2022/06/15	3	208.50	0	0.00	208.00	3	684	0.44%
2022/06/13	3	211.67	0	0.00	210.50	3	700	0.43%
2022/06/10	2	218.75	0	0.00	219.50	2	703	0.28%
2022/06/07	0	0.00	0.1	220.50	220.00	-0.1	733	-0.01%
2022/06/06	0	0.00	1	222.50	222.50	-1	745	-0.13%
2022/06/02	0	0.00	0	222.50	222.50	0	773	0.00%
2022/05/30	0.1	218.00	8.1	217.38	218.00	-8	797	-1.00%
2022/05/27	0	0.00	0	212.00	210.50	0	803	-0.01%
2022/05/23	0	0.00	1	217.00	215.50	-1	837	-0.12%
2022/05/18	1	217.00	0	0.00	216.50	1	862	0.12%
2022/05/10	3	198.83	0	0.00	206.00	3	911	0.33%
2022/05/09	3.6	209.90	0	0.00	206.00	3.6	909	0.40%
2022/05/06	4	211.25	0	0.00	216.50	4	911	0.44%
2022/05/05	0	0.00	0	218.00	216.00	0	917	0.00%
2022/05/04	0.2	214.84	0	0.00	214.00	0.2	931	0.02%
2022/04/27	0.3	213.44	0	0.00	215.00	0.3	1,086	0.03%
2022/04/26	1	215.02	0	0.00	219.00	1	1,198	0.08%
2022/04/25	0	219.00	1	219.00	219.00	-1	1,312	-0.08%
2022/04/22	1	224.00	0	0.00	225.00	1	1,465	0.07%
2022/04/20	0.6	230.92	0	0.00	230.00	0.6	1,573	0.04%
2022/04/19	5	228.00	4	229.00	229.00	1	1,642	0.06%
2022/04/14	1	231.00	1	229.50	230.50	0	1,712	0.00%
2022/04/13	5	225.50	2	232.00	227.00	3	1,719	0.17%
2022/04/12	1	234.50	15	235.23	234.50	-14	1,729	-0.81%
2022/04/11	0.1	230.00	7	229.86	221.50	-6.9	1,688	-0.41%
2022/04/08	1	227.50	0	0.00	229.00	1	1,730	0.06%
2022/04/07	0	0.00	2	227.50	225.00	-2	1,771	-0.11%
2022/03/31	10	235.00	7	234.29	234.00	3	1,880	0.16%
2022/03/30	2	238.50	1	238.00	238.00	1	1,892	0.05%
2022/03/29	0	0.00	1	238.50	236.50	-1	1,922	-0.05%
2022/03/28	1	235.00	0	0.00	234.00	1	1,923	0.05%
2022/03/25	0	0.00	3	237.00	237.00	-3	1,952	-0.15%
2022/03/24	0	0.00	4	232.50	237.00	-4	1,944	-0.21%
2022/03/23	10	233.50	18	235.92	235.00	-8	1,945	-0.41%
2022/03/22	0	0.00	21	234.16	234.50	-21	1,936	-1.09%
2022/03/17	5	217.50	0	0.00	222.50	5	1,918	0.26%
2022/03/16	0	0.00	2	210.00	212.00	-2	1,916	-0.10%
2022/03/15	1	208.50	3	208.33	207.00	-2	1,932	-0.10%
2022/03/14	0	0.00	10	213.75	214.50	-10	1,996	-0.50%
2022/03/11	1	212.50	41	212.95	212.50	-40	1,999	-2.00%
2022/03/09	5.1	203.93	0	206.50	207.00	5.1	2,042	0.25%
2022/03/08	1	199.00	0	0.00	198.50	1	2,050	0.05%
2022/03/07	4	201.50	0	0.00	203.00	4	2,047	0.20%
2022/03/02	14	215.00	0	0.00	216.00	14	2,052	0.68%
2022/03/01	2	219.00	1	219.50	219.00	1	2,044	0.05%
2022/02/25	1	210.50	0	0.00	215.50	1	2,037	0.05%
2022/02/24	2	210.50	0.8	211.88	211.00	1.2	2,034	0.06%
2022/02/23	0	0.00	4	219.00	218.50	-4	2,024	-0.20%
2022/02/22	5	217.20	1	217.00	219.00	4	2,028	0.20%
2022/02/16	4	223.00	1	225.00	221.00	3	2,075	0.14%
2022/02/15	1	220.00	0.1	223.50	218.00	1	2,088	0.05%
2022/02/14	4	219.63	6	218.00	219.00	-2	2,124	-0.09%
2022/02/08	0	0.00	2	229.00	228.50	-2	2,125	-0.09%
2022/02/07	1	225.00	12	227.17	230.00	-11	2,144	-0.51%
2022/01/26	16	221.94	1	222.00	222.00	15	2,140	0.70%
2022/01/25	11.2	223.55	4	224.38	223.00	7.2	2,131	0.34%
2022/01/24	6	228.75	1	230.00	231.50	5	2,112	0.24%
2022/01/21	19	236.63	1	235.00	235.00	18	2,090	0.86%
2022/01/20	2	240.25	5	244.20	245.50	-3	2,041	-0.15%
2022/01/19	12	247.96	2.5	249.44	246.50	9.5	1,993	0.48%
2022/01/18	23.1	259.15	15	263.07	264.50	8.1	1,881	0.43%
2022/01/17	3.5	259.14	23	261.46	259.00	-19.5	1,769	-1.10%
2022/01/14	3	243.50	0	0.00	242.00	3	1,607	0.19%
2022/01/13	2	245.50	2	251.50	245.00	0	1,564	0.00%
2022/01/12	2	254.50	18	250.50	255.00	-16	1,496	-1.07%
2022/01/07	4	248.00	3	242.33	240.50	1	1,401	0.07%
2022/01/06	1	245.62	7	247.57	247.00	-6	1,352	-0.44%
2022/01/05	4	247.63	3	245.67	247.50	1	1,324	0.08%
2022/01/04	1	241.50	0	0.00	241.00	1	1,262	0.08%
2022/01/03	1	243.00	4.5	246.10	241.50	-3.5	1,247	-0.28%
2021/12/30	3.3	254.60	4.3	254.73	255.00	-1	1,194	-0.08%
2021/12/29	4.2	260.42	10	258.92	258.00	-5.9	1,153	-0.51%
2021/12/28	2	249.00	18	249.06	252.50	-16	1,091	-1.47%
2021/12/27	0	0.00	5.1	247.47	248.50	-5.1	1,063	-0.48%
2021/12/24	0	0.00	7	241.71	243.00	-7	1,043	-0.67%
2021/12/23	33	241.79	38	242.26	243.00	-5	1,038	-0.48%
2021/12/22	0	0.00	1	236.50	234.00	-1	1,008	-0.10%
2021/12/21	0.3	238.26	0	240.00	232.50	0.3	1,010	0.03%
2021/12/20	1	232.50	0	0.00	230.50	1	982	0.10%
2021/12/14	2	229.00	0	0.00	230.50	2	994	0.20%
2021/12/13	2	236.00	0	0.00	234.00	2	981	0.20%
2021/12/10	0	0.00	2	239.50	240.00	-2	969	-0.21%
2021/12/09	2	239.50	1	240.50	238.00	1	953	0.10%
2021/12/08	2	241.00	8	241.69	242.00	-6	934	-0.64%
2021/12/03	1.6	232.11	3.1	234.30	234.00	-1.5	833	-0.18%
2021/12/02	0	0.00	1	229.50	225.00	-1	797	-0.13%
2021/12/01	0	0.00	1	220.50	229.50	-1	781	-0.13%
2021/11/30	5	224.60	1	220.50	224.00	4	758	0.53%
2021/11/24	2	214.75	5	216.00	215.00	-3	727	-0.41%
2021/11/23	5	214.00	0	0.00	214.50	5	728	0.69%
2021/11/19	2	220.25	0	0.00	217.50	2	730	0.27%
2021/11/18	2	221.00	1	219.50	221.00	1	731	0.14%
2021/11/16	0	230.00	5	234.20	226.00	-5	720	-0.69%
2021/11/15	1	228.00	3	229.50	230.00	-2	688	-0.29%
2021/11/12	1	225.00	0	0.00	226.00	1	673	0.15%
2021/11/11	1	225.00	106	216.85	224.00	-105	657	-15.97%	大賣/鉅額交易
2021/11/10	3	215.00	1	216.50	216.50	2	622	0.32%
2021/11/09	100	214.99	1	216.00	213.50	99	622	15.91%
2021/11/08	1	211.00	6	209.92	212.00	-5	616	-0.81%
2021/11/05	2	208.00	5	210.00	210.00	-3	621	-0.48%
2021/11/04	1	212.50	5	205.50	211.50	-4	608	-0.66%
2021/11/03	5	201.70	5	202.40	203.00	0	589	0.00%
2021/11/02	5	203.00	5	200.50	199.00	0	584	0.00%
2021/11/01	9	200.78	2	201.50	201.50	7	578	1.21%
2021/10/29	5	202.50	8	203.81	204.50	-3	567	-0.53%
2021/10/28	6	202.25	0	0.00	202.50	6	567	1.06%
2021/10/27	5	200.50	3	203.50	203.00	2	571	0.35%
2021/10/26	7	201.14	5	203.40	200.50	2	571	0.35%
2021/10/25	0	0.00	2	200.00	202.50	-2	571	-0.35%
2021/10/22	3	201.82	0	0.00	201.50	3	595	0.51%
2021/10/21	13	199.12	0	0.00	198.50	13	600	2.17%
2021/10/20	0	199.50	0	0.00	198.50	0	606	0.00%
2021/10/15	1	200.00	1	198.50	198.50	0	664	0.00%
2021/10/13	2	190.00	0	0.00	189.00	2	689	0.29%
2021/10/12	2	189.50	0	0.00	189.50	2	720	0.28%
2021/10/08	3	192.83	0	0.00	192.50	3	752	0.40%
2021/10/07	1	196.00	1	195.00	196.50	0	799	0.00%
2021/10/06	4	192.75	0	0.00	191.50	4	926	0.43%
2021/10/05	2.1	198.38	1	198.00	198.00	1.1	978	0.11%
2021/10/04	4	199.00	2	197.75	194.50	2	985	0.20%
2021/10/01	7.1	200.13	0	200.50	199.50	7.1	987	0.72%
2021/09/30	6	204.17	1	204.00	205.50	5	995	0.50%
2021/09/29	1	205.50	0	0.00	206.00	1	1,008	0.10%
2021/09/28	5	212.40	1	211.50	211.00	4	1,039	0.38%
2021/09/27	1	222.99	0	0.00	220.50	1	1,049	0.10%
2021/09/24	0	0.00	3	219.50	219.50	-3	1,056	-0.28%
2021/09/22	1	217.00	0	0.00	214.50	1	1,102	0.09%
2021/09/16	3	207.83	0	0.00	207.50	3	1,159	0.26%
2021/09/15	1	210.00	0	0.00	209.50	1	1,171	0.09%
2021/09/10	2	216.00	0	0.00	218.00	2	1,234	0.16%
2021/09/09	0.1	212.50	2	211.00	213.00	-1.9	1,248	-0.15%
2021/09/06	0	0.00	2	218.50	215.50	-2	1,309	-0.15%
2021/09/02	1	219.50	0	0.00	217.00	1	1,408	0.07%
2021/08/27	1	214.00	0	0.00	214.00	1	1,434	0.07%
2021/08/26	1	217.50	1	215.00	213.00	0	1,452	0.00%
2021/08/24	5	219.40	0	0.00	215.50	5	1,555	0.32%
2021/08/23	0	0.00	1	218.00	218.00	-1	1,578	-0.06%
2021/08/19	7	214.14	1	210.50	210.50	6	1,617	0.37%
2021/08/17	1	207.00	0	0.00	207.00	1	1,663	0.06%
2021/08/16	0	0.00	1	212.00	213.00	-1	1,663	-0.06%
2021/08/13	3	219.33	0	0.00	219.50	3	1,678	0.18%
2021/08/11	2.1	221.10	0	0.00	221.50	2.1	1,727	0.12%
2021/08/10	0	228.50	0	0.00	226.00	0	1,752	0.00%
2021/08/09	1	231.51	0	0.00	229.00	1	1,781	0.06%
2021/08/06	0	236.50	0	0.00	234.00	0	1,799	0.00%
2021/08/04	1	239.50	1	238.00	238.00	0	1,897	0.00%
2021/08/03	1	238.01	1	238.00	238.50	0	1,943	0.00%
2021/08/02	1	241.00	1.3	240.39	241.00	-0.3	1,965	-0.02%
2021/07/30	2	235.50	0	0.00	233.00	2	1,992	0.10%
2021/07/28	3	227.00	0	0.00	233.00	3	2,026	0.15%
2021/07/27	0	0.00	1	238.50	237.50	-1	2,056	-0.05%
2021/07/26	0.1	242.00	1	242.50	240.50	-0.9	2,092	-0.04%
2021/07/23	1	239.50	1	237.00	237.00	0	2,096	0.00%
2021/07/22	3.1	237.76	1	237.50	238.00	2.1	2,104	0.10%
2021/07/21	4	234.12	5	234.80	234.50	-1	2,113	-0.05%
2021/07/20	3	242.00	1	246.00	239.00	2	2,113	0.09%
2021/07/19	2.1	245.55	0	0.00	246.00	2.1	2,123	0.10%
2021/07/16	3	249.83	2	251.25	252.00	1	2,155	0.05%
2021/07/15	9	260.17	3	258.83	258.00	6	2,161	0.28%
2021/07/14	2	265.75	1	262.00	263.50	1	2,149	0.05%
2021/07/13	8	258.31	9.6	260.88	263.50	-1.6	2,148	-0.07%
2021/07/12	2	250.50	5	247.10	251.50	-3	2,118	-0.14%
2021/07/09	1	237.50	0.1	239.50	240.50	1	2,111	0.04%
2021/07/08	1	241.00	2	241.25	241.00	-1	2,181	-0.05%
2021/07/06	1	246.00	7	246.36	245.50	-6	2,273	-0.26%
2021/07/05	2	246.00	2.2	245.00	245.50	-0.2	2,330	-0.01%
2021/07/02	0	0.00	1	240.50	239.50	-1	2,386	-0.04%
2021/07/01	0	0.00	2	238.50	238.50	-2	2,551	-0.08%
2021/06/30	3	239.50	2	243.46	238.50	1	2,693	0.04%
2021/06/29	2	237.00	3	241.33	241.00	-1	2,706	-0.04%
2021/06/28	0.2	237.00	0	0.00	232.50	0.2	2,697	0.01%
2021/06/25	1	236.50	6	238.25	237.50	-5	2,701	-0.19%
2021/06/24	1	232.50	0	0.00	233.00	1	2,701	0.04%
2021/06/23	0	0.00	3	231.00	232.50	-3	2,749	-0.11%
2021/06/22	0	0.00	1	223.50	224.00	-1	2,768	-0.04%
2021/06/21	4	223.39	1	224.00	223.00	3	2,853	0.11%
2021/06/18	16	235.13	0	237.00	236.50	16	2,831	0.56%
2021/06/17	1	234.50	1	235.50	234.50	0	2,843	0.00%
2021/06/16	2	232.26	11	233.27	230.50	-9	2,854	-0.31%
2021/06/15	3	235.17	20	234.13	236.00	-17	2,857	-0.59%
2021/06/11	5	237.30	4	239.13	237.50	1	2,855	0.04%
2021/06/10	27.1	239.53	2	237.73	239.00	25.1	2,820	0.89%
2021/06/09	2	226.25	1	227.50	228.00	1	2,779	0.04%
2021/06/08	1	227.51	2	227.00	225.50	-1	2,801	-0.04%
2021/06/07	0	0.00	1	221.00	230.50	-1	2,825	-0.04%
2021/06/04	10	230.50	32	229.28	229.00	-22	2,838	-0.78%
2021/06/03	21	233.10	3	232.50	232.00	18	2,864	0.63%
2021/06/02	8	234.50	5	229.10	228.00	3	2,879	0.10%
2021/06/01	11	239.73	10.3	240.85	243.50	0.7	2,838	0.02%
2021/05/31	0	0.00	1	234.00	234.00	-1	2,814	-0.04%
2021/05/28	9	229.78	0	0.00	229.00	9	2,809	0.32%
2021/05/26	11	229.73	6.1	231.17	229.00	5	2,823	0.18%
2021/05/25	2	228.50	5.3	227.82	227.50	-3.3	2,852	-0.12%
2021/05/24	2	222.00	1.1	221.91	219.50	0.9	2,885	0.03%
2021/05/21	5	215.20	1	217.00	218.00	4	2,899	0.14%
2021/05/20	1	203.50	5.2	213.40	213.50	-4.2	2,924	-0.14%
2021/05/19	1	204.00	1	206.00	206.50	0	2,947	0.00%
2021/05/18	1	198.00	0.2	208.50	210.00	0.8	2,977	0.03%
2021/05/17	3.2	193.97	6	192.08	191.00	-2.8	3,016	-0.09%
2021/05/14	5.1	210.64	2	213.00	204.00	3.1	3,008	0.10%
2021/05/13	0	0.00	4	205.00	205.50	-4	3,008	-0.13%
2021/05/12	9.1	196.49	7	188.50	193.50	2.1	2,960	0.07%
2021/05/11	11.6	204.72	5	203.30	208.00	6.6	2,941	0.22%
2021/05/10	1.1	219.69	0	0.00	217.50	1.1	2,914	0.04%
2021/05/07	1	221.50	2.3	221.70	225.50	-1.3	2,911	-0.04%
2021/05/06	13.3	213.38	11	208.95	209.00	2.3	2,916	0.08%
2021/05/05	2	215.74	2	217.75	213.00	0	2,917	0.00%
2021/05/04	7.2	215.92	9	214.50	216.50	-1.8	2,975	-0.06%
2021/05/03	10	227.35	3	228.83	225.00	7	2,989	0.24%
2021/04/28	4.1	240.40	1	243.50	238.00	3.1	3,236	0.10%
2021/04/27	3	241.33	10	243.90	241.00	-7	3,317	-0.21%
2021/04/26	15	246.67	0	0.00	244.00	15	3,314	0.45%
2021/04/23	2	242.75	5	244.80	247.00	-3	3,320	-0.09%
2021/04/22	9	245.77	0.2	250.50	242.00	8.8	3,476	0.25%
2021/04/21	1	247.50	9	247.94	250.00	-8	3,468	-0.23%
2021/04/20	3	246.50	6	244.25	247.00	-3	3,458	-0.09%
2021/04/19	5	244.00	20	243.93	243.50	-15	3,479	-0.43%
2021/04/16	12.2	253.58	28	256.09	246.00	-15.8	3,505	-0.45%
2021/04/15	27	259.33	6	258.42	264.50	21	3,444	0.61%
2021/04/14	3	258.67	2.2	259.86	257.00	0.8	3,437	0.02%
2021/04/13	8	267.38	7	265.14	263.50	1	3,400	0.03%
2021/04/12	7	272.21	1	272.00	274.50	6	3,362	0.18%
2021/04/09	4	270.38	2	273.50	272.00	2	3,353	0.06%
2021/04/08	4.1	276.38	9	273.22	280.50	-4.9	3,287	-0.15%
2021/04/07	138	268.53	15	268.57	273.00	123	3,197	3.85%	大買/鉅額交易
2021/04/06	31.2	257.51	5	250.60	258.50	26.2	3,015	0.87%
2021/04/01	5	236.10	3	235.33	235.00	2	2,868	0.07%
2021/03/31	3	234.50	0	0.00	233.00	3	2,831	0.11%
2021/03/30	3	240.34	0	0.00	240.50	3	2,801	0.11%
2021/03/29	3	247.17	2	249.75	244.50	1	2,779	0.04%
2021/03/26	0	0.00	5	245.90	245.00	-5	2,753	-0.18%
2021/03/25	1	239.00	0	0.00	235.50	1	2,708	0.04%
2021/03/24	1	238.00	10	240.40	239.50	-9	2,699	-0.33%
2021/03/23	2	228.00	0	0.00	227.50	2	2,619	0.08%
2021/03/22	1	230.00	7	231.36	232.00	-6	2,613	-0.23%
2021/03/19	1	229.00	0	0.00	228.50	1	2,612	0.04%
2021/03/18	0	0.00	1	225.00	227.00	-1	2,604	-0.04%
2021/03/17	4	225.38	6	225.58	223.50	-2	2,626	-0.08%
2021/03/15	1	222.50	0	0.00	223.50	1	2,664	0.04%
2021/03/12	17.1	224.31	1	223.50	225.00	16.1	2,713	0.59%
2021/03/10	2	219.50	0	0.00	218.00	2	2,834	0.07%
2021/03/09	4	218.38	1	217.50	219.00	3	2,921	0.10%
2021/03/08	7	226.00	0	0.00	223.50	7	2,941	0.24%
2021/03/05	3	229.17	0	0.00	227.50	3	2,936	0.10%
2021/03/04	4	230.38	0.1	232.00	229.50	3.9	2,951	0.13%
2021/03/03	2	229.50	7	235.64	235.50	-5	2,966	-0.17%
2021/03/02	1	245.50	3	241.67	236.50	-2	2,951	-0.07%
2021/02/26	2	247.25	11.1	244.86	241.00	-9.1	2,971	-0.30%
2021/02/25	4	256.25	2	260.50	254.00	2	3,015	0.07%
2021/02/24	7	260.57	3.3	258.22	258.50	3.8	3,006	0.12%
2021/02/23	0	0.00	3	247.50	253.50	-3	3,011	-0.10%
2021/02/22	11	253.23	3	253.00	250.00	8	3,010	0.27%
2021/02/19	0	0.00	9	248.72	251.50	-9	2,999	-0.30%
2021/02/18	7	241.00	0	0.00	244.50	7	2,995	0.23%
2021/02/17	0.2	244.50	13	242.54	245.00	-12.9	3,048	-0.42%
2021/02/05	2	224.75	1	223.00	223.00	1	3,004	0.03%
2021/02/04	0	0.00	2	228.00	227.50	-2	3,019	-0.07%
2021/02/02	1	219.50	3.1	224.65	224.00	-2.1	3,026	-0.07%
2021/02/01	2	210.00	1	215.00	213.50	1	3,035	0.03%
2021/01/29	8	218.25	1	218.00	216.00	7	3,035	0.23%
2021/01/28	6.1	222.62	0.1	223.00	222.00	6	3,018	0.20%
2021/01/27	2	234.75	1	233.00	233.00	1	2,991	0.03%
2021/01/26	4	237.75	0.3	236.90	232.00	3.8	2,978	0.13%
2021/01/25	1.5	247.50	1.1	251.91	251.00	0.4	2,902	0.01%
2021/01/22	15	249.17	11	250.82	252.00	4	2,836	0.14%
2021/01/21	1.1	237.91	10.1	244.59	248.50	-9	2,676	-0.34%
2021/01/20	0.1	232.00	5	234.30	226.00	-4.9	2,539	-0.19%
2021/01/19	4	227.38	7.1	225.84	223.00	-3.1	2,438	-0.13%
2021/01/18	2	225.00	1	229.50	225.50	1	2,414	0.04%
2021/01/15	10.2	239.42	17.2	234.71	230.00	-7	2,378	-0.29%
2021/01/14	2	228.25	1	229.00	231.50	1	2,207	0.05%
2021/01/13	2	227.00	2	228.75	229.00	0	2,165	0.00%
2021/01/12	0.3	228.00	2	226.75	224.00	-1.8	2,136	-0.08%
2021/01/11	3.1	228.69	10	225.15	226.50	-6.9	2,098	-0.33%
2021/01/08	5	225.60	4	226.00	221.50	1	2,043	0.05%
2021/01/07	0	0.00	11	224.73	223.00	-11	2,017	-0.55%
2021/01/06	2	221.25	5	220.20	219.50	-3	1,985	-0.15%
2021/01/05	4	217.00	3.2	215.91	218.50	0.8	1,947	0.04%
2021/01/04	9	211.44	0	0.00	219.50	9	1,935	0.47%
2020/12/31	0	0.00	1	209.00	210.00	-1	1,895	-0.05%
2020/12/29	2	207.75	0	0.00	205.00	2	1,896	0.11%
2020/12/28	0	0.00	1	207.00	207.00	-1	1,915	-0.05%
2020/12/25	9	208.11	1	210.50	207.50	8	1,921	0.42%
2020/12/24	1	211.50	1	211.00	209.00	0	1,953	0.00%
2020/12/23	2	205.75	0	0.00	209.00	2	1,969	0.10%
2020/12/22	2	208.00	0	0.00	203.50	2	1,985	0.10%
2020/12/21	1	204.00	3.1	209.13	212.00	-2.1	1,977	-0.11%
2020/12/18	5	213.30	0	0.00	210.50	5	1,964	0.25%
2020/12/17	0	0.00	1	218.50	217.00	-1	1,957	-0.05%
2020/12/16	2	217.25	1	218.00	216.50	1	1,948	0.05%
2020/12/15	1	218.00	2	216.75	214.00	-1	1,946	-0.05%
2020/12/14	0	0.00	3	222.00	218.00	-3	1,929	-0.16%
2020/12/11	6	222.92	5	223.20	220.50	1	1,927	0.05%
2020/12/10	4	224.88	4	226.50	227.00	0	1,896	0.00%
2020/12/09	9	230.44	0	0.00	230.50	9	1,870	0.48%
2020/12/08	4	228.75	4.1	220.28	227.50	-0.1	1,832	-0.01%
2020/12/07	1	224.00	19	227.66	222.50	-18	1,785	-1.01%
2020/12/04	1	219.50	3	219.67	221.00	-2	1,721	-0.12%
2020/12/03	3.1	216.04	32	212.94	215.50	-28.9	1,631	-1.77%
2020/12/02	0	0.00	4	209.13	206.50	-4	1,536	-0.26%
2020/12/01	1	203.00	12	205.38	205.50	-11	1,508	-0.73%
2020/11/30	16	208.94	10.1	205.75	204.50	5.9	1,525	0.39%
2020/11/27	2.2	208.68	1	209.50	210.50	1.2	1,511	0.08%
2020/11/26	1	203.50	2	205.75	205.00	-1	1,490	-0.07%
2020/11/25	19	206.87	6	206.00	204.00	13	1,490	0.87%
2020/11/24	4.1	209.98	9	211.72	209.50	-5	1,471	-0.34%
2020/11/23	3	203.50	7	204.86	204.00	-4	1,416	-0.28%
2020/11/20	16	205.63	4	206.75	207.00	12	1,431	0.84%
2020/11/19	1	204.00	0.2	203.00	202.00	0.8	1,377	0.06%
2020/11/18	2	203.25	1	205.00	202.50	1	1,371	0.07%
2020/11/17	4.2	202.45	5	202.70	200.50	-0.8	1,373	-0.06%
2020/11/16	11	196.73	7	200.71	204.00	4	1,391	0.29%
2020/11/13	9	191.11	1	191.00	195.00	8	1,329	0.60%
2020/11/12	5	188.50	1	190.00	191.50	4	1,327	0.30%
2020/11/11	1	187.50	0	0.00	188.00	1	1,330	0.08%
2020/11/10	2.1	186.19	1	188.50	185.50	1.1	1,358	0.08%
2020/11/09	2	191.50	2	189.75	191.50	0	1,406	0.00%
2020/11/06	6	183.08	6	184.17	183.50	0	1,429	0.00%
2020/11/05	0	0.00	2	179.50	179.00	-2	1,446	-0.14%
2020/11/04	1	179.50	1	178.50	180.00	0	1,482	0.00%
2020/11/03	1	173.00	1	175.50	176.00	0	1,524	0.00%
2020/10/30	1	174.00	0	0.00	173.00	1	1,657	0.06%
2020/10/29	2	176.00	0	0.00	176.00	2	1,739	0.11%
2020/10/26	0	0.00	0.1	178.00	180.50	-0.1	1,823	-0.01%
2020/10/16	1	182.00	4	179.75	179.00	-3	2,312	-0.13%
2020/10/13	2	183.50	2	182.00	184.00	0	2,432	0.00%
2020/10/12	3	183.00	2	182.25	181.00	1	2,484	0.04%
2020/10/07	0	0.00	1	181.50	182.00	-1	2,577	-0.04%
2020/10/06	2	179.75	5	180.10	180.00	-3	2,674	-0.11%
2020/10/05	3	181.67	0	0.00	179.00	3	2,821	0.11%
2020/09/30	0	0.00	6	179.25	179.50	-6	3,034	-0.20%
2020/09/29	9	178.56	3	180.67	176.00	6	3,088	0.19%
2020/09/28	1	171.50	1	173.00	173.00	0	3,130	0.00%
2020/09/25	2	177.25	0	0.00	174.50	2	3,193	0.06%
2020/09/24	2	182.00	0	0.00	183.50	2	3,243	0.06%
2020/09/22	1	183.00	0	0.00	184.50	1	3,541	0.03%
2020/09/17	1	189.00	1	191.00	191.50	0	3,651	0.00%
2020/09/14	1	187.00	3	188.00	188.00	-2	3,817	-0.05%
2020/09/10	1	186.00	0	0.00	183.50	1	3,850	0.03%
2020/09/08	2	187.75	0	0.00	187.50	2	3,847	0.05%
2020/09/07	2	187.75	0	0.00	186.00	2	3,857	0.05%
2020/09/04	2	188.50	2	190.25	190.50	0	3,882	0.00%
2020/09/03	2	193.75	4	195.13	194.00	-2	3,903	-0.05%
2020/09/02	3	191.83	3.1	189.50	189.00	-0.1	3,889	0.00%
2020/08/31	1	195.00	1	191.00	191.00	0	3,932	0.00%
2020/08/28	1	192.50	6	191.58	192.00	-5	3,959	-0.13%
2020/08/27	2	197.00	3	197.33	196.50	-1	3,974	-0.03%
2020/08/26	4	198.00	1	198.00	198.00	3	4,003	0.07%
2020/08/25	2	190.75	4	191.75	192.50	-2	3,971	-0.05%
2020/08/21	7	185.93	2	186.25	184.50	5	3,957	0.13%
2020/08/20	2	185.50	3.1	181.63	182.50	-1.1	3,937	-0.03%
2020/08/19	4	203.13	1	197.50	198.00	3	3,897	0.08%
2020/08/18	1	204.50	0	204.50	204.50	1	3,885	0.02%
2020/08/17	4	209.00	2	207.50	207.50	2	3,883	0.05%
2020/08/14	10	202.05	11.2	197.76	204.50	-1.2	3,885	-0.03%
2020/08/13	5	201.20	0	0.00	197.00	5	3,859	0.13%
2020/08/12	2	198.25	3	198.17	200.50	-1	3,805	-0.03%
2020/08/11	2	209.50	1.5	207.10	205.50	0.6	3,780	0.01%
2020/08/10	3	211.00	0	0.00	212.00	3	3,868	0.08%
2020/08/07	0	0.00	5	217.60	217.50	-5	3,937	-0.13%
2020/08/06	1	223.00	3	223.67	223.00	-2	3,942	-0.05%
2020/08/05	3	217.00	4	216.88	217.00	-1	3,865	-0.03%
2020/08/04	4.6	214.50	8	213.75	217.00	-3.4	3,847	-0.09%
2020/08/03	10	210.45	9	209.39	208.50	1	3,839	0.03%
2020/07/31	1	206.50	0	0.00	207.50	1	3,803	0.03%
2020/07/30	2	204.75	3	204.17	204.50	-1	3,817	-0.03%
2020/07/29	5	203.80	4	202.63	203.50	1	3,835	0.03%
2020/07/28	10	209.85	11	205.23	202.50	-1	3,853	-0.03%
2020/07/27	7	209.57	4	211.00	209.00	3	3,798	0.08%
2020/07/24	5	209.80	2	211.75	207.00	3	3,735	0.08%
2020/07/23	6	209.17	8	210.81	211.50	-2	3,698	-0.05%
2020/07/22	1	201.00	0.1	202.00	202.00	0.9	3,636	0.02%
2020/07/21	2	200.50	3	200.50	201.50	-1	3,689	-0.03%
2020/07/20	0	0.00	3	196.83	195.00	-3	3,660	-0.08%
2020/07/17	4	199.38	15	199.80	198.00	-11	3,663	-0.30%
2020/07/16	15	200.33	8	202.69	200.00	7	3,625	0.19%
2020/07/15	10.6	208.26	9	211.67	204.00	1.6	3,592	0.04%
2020/07/14	2	207.75	4.1	210.04	206.50	-2.1	3,671	-0.06%
2020/07/13	5	212.90	0	0.00	212.00	5	3,696	0.14%
2020/07/10	10	214.75	12	219.33	214.00	-2	3,636	-0.05%
2020/07/09	15.2	225.60	22	223.93	228.00	-6.8	3,519	-0.19%
2020/07/08	1	208.00	4	203.50	207.50	-3	3,364	-0.09%
2020/07/07	5	198.20	1	198.50	198.00	4	3,350	0.12%
2020/07/06	5	196.20	9	199.00	201.50	-4	3,364	-0.12%
2020/07/03	4	195.00	3	195.17	194.00	1	3,374	0.03%
2020/07/02	13	188.58	6.3	189.65	193.00	6.7	3,353	0.20%
2020/07/01	5	186.10	9	185.06	184.50	-4	3,263	-0.12%
2020/06/30	2	177.75	8	180.00	180.00	-6	3,071	-0.20%
2020/06/29	1	174.00	0	0.00	174.50	1	3,048	0.03%
2020/06/24	5	176.00	4	178.50	177.50	1	3,050	0.03%
2020/06/23	14	175.46	5	176.60	173.00	9	3,021	0.30%
2020/06/22	0	0.00	3	175.83	178.00	-3	2,958	-0.10%
2020/06/19	6	175.33	2	176.25	173.00	4	2,991	0.13%
2020/06/18	2	176.00	25	176.16	175.50	-23	2,991	-0.77%
2020/06/17	0	0.00	2	173.50	175.00	-2	2,973	-0.07%
2020/06/16	1	169.50	5	168.50	171.00	-4	2,966	-0.13%
2020/06/15	5	167.00	2	168.00	164.00	3	2,980	0.10%
2020/06/12	0	0.00	2	164.00	167.00	-2	3,003	-0.07%
2020/06/11	5	172.60	1	169.50	168.00	4	3,026	0.13%
2020/06/10	7	177.14	0	0.00	175.50	7	3,039	0.23%
2020/06/09	7	176.50	11	176.91	176.50	-4	3,017	-0.13%
2020/06/08	3	176.50	6	175.83	175.00	-3	3,024	-0.10%
2020/06/05	3	173.83	5	174.50	173.50	-2	3,006	-0.07%
2020/06/04	4	172.38	8	173.06	172.50	-4	2,993	-0.13%
2020/06/03	12	170.17	2	173.00	171.00	10	2,980	0.34%
2020/06/02	6	169.50	6	170.58	171.50	0	2,947	0.00%
2020/06/01	6	166.50	4	167.88	166.00	2	2,896	0.07%
2020/05/29	3	165.17	1	165.00	164.00	2	2,880	0.07%
2020/05/28	3	169.17	2	170.25	167.00	1	2,869	0.03%
2020/05/27	5	169.70	2	168.00	169.00	3	2,865	0.10%
2020/05/26	6	169.33	4	170.38	168.50	2	2,862	0.07%
2020/05/25	8	164.75	4	165.13	167.00	4	2,845	0.14%
2020/05/22	3	168.33	9	167.28	165.50	-6	2,838	-0.21%
2020/05/21	11	170.59	30	170.43	168.00	-19	2,827	-0.67%
2020/05/20	3	167.00	5	167.40	169.00	-2	2,796	-0.07%
2020/05/19	6	169.00	8	166.88	167.00	-2	2,829	-0.07%
2020/05/18	4	165.38	5	167.50	165.00	-1	2,834	-0.04%
2020/05/15	13	170.54	4	173.25	166.00	9	2,818	0.32%
2020/05/14	6	178.58	3.4	172.53	167.00	2.6	2,711	0.10%
2020/05/13	10.5	180.05	3	181.17	185.00	7.5	2,663	0.28%
2020/05/12	1	177.50	3	176.33	177.50	-2	2,635	-0.08%
2020/05/11	2	175.75	0	0.00	176.00	2	2,668	0.07%
2020/05/08	8	174.75	10	176.35	173.50	-2	2,647	-0.08%
2020/05/07	2	167.75	7	168.50	170.00	-5	2,576	-0.19%
2020/05/06	1	168.00	0	0.00	166.50	1	2,572	0.04%
2020/05/05	1	166.00	7	167.79	168.00	-6	2,557	-0.23%
2020/05/04	5	164.70	3	165.67	165.50	2	2,534	0.08%
2020/04/30	2	166.50	3	167.67	165.00	-1	2,497	-0.04%
2020/04/29	1	158.00	1	160.00	160.00	0	2,460	0.00%
2020/04/28	10	154.35	4	156.00	159.50	6	2,441	0.25%
2020/04/27	11	153.73	3	153.33	153.00	8	2,406	0.33%
2020/04/24	14	146.32	10	147.60	147.00	4	2,341	0.17%
2020/04/23	5	143.70	5	144.10	144.50	0	2,367	0.00%
2020/04/22	4	137.50	3	137.67	142.00	1	2,361	0.04%
2020/04/21	3	139.83	1	143.00	136.00	2	2,359	0.08%
2020/04/20	2	142.50	1	142.50	141.50	1	2,427	0.04%
2020/04/17	3	146.67	11	148.59	142.00	-8	2,523	-0.32%
2020/04/16	3	139.33	2	141.25	139.00	1	2,398	0.04%
2020/04/15	4	139.00	4	138.63	139.50	0	2,375	0.00%
2020/04/14	1	136.50	3	136.33	137.50	-2	2,358	-0.08%
2020/04/13	11	137.09	2.3	137.15	134.50	8.7	2,329	0.38%
2020/04/10	1	138.50	1	140.50	142.50	0	2,266	0.00%
2020/04/09	2	141.50	4	139.63	140.50	-2	2,262	-0.09%
2020/04/08	3	135.83	1	137.50	138.00	2	2,202	0.09%
2020/04/07	0	0.00	6	129.00	131.00	-6	2,130	-0.28%
2020/04/01	1	114.50	2	116.00	115.50	-1	2,157	-0.05%
2020/03/31	1	118.50	2	118.25	116.00	-1	2,192	-0.05%
2020/03/30	3	110.00	4	112.25	115.00	-1	2,209	-0.05%
2020/03/27	5	119.70	6	120.17	114.50	-1	2,208	-0.05%
2020/03/26	5	117.80	7	115.29	118.00	-2	2,195	-0.09%
2020/03/25	0	0.00	6	109.58	112.00	-6	2,161	-0.28%
2020/03/24	0	0.00	2	101.50	102.00	-2	2,141	-0.09%
2020/03/23	3	94.57	0	0.00	93.00	3	2,163	0.14%
2020/03/20	4	97.98	3	100.83	101.50	1	2,209	0.05%
2020/03/19	5	94.14	4	95.95	92.70	1	2,258	0.04%
2020/03/18	2	104.00	0	0.00	103.00	2	2,441	0.08%
2020/03/17	1	104.50	3	105.33	104.00	-2	2,585	-0.08%
2020/03/16	2	111.50	1	111.50	111.00	1	2,715	0.04%
2020/03/13	4	120.00	6	120.08	120.00	-2	2,705	-0.07%
2020/03/12	3	136.67	1	133.00	133.00	2	2,726	0.07%
2020/03/11	3	152.17	1	154.00	147.50	2	2,704	0.07%
2020/03/10	0	0.00	3.1	146.13	150.50	-3.1	2,696	-0.11%
2020/03/09	3	153.67	0	0.00	152.00	3	2,673	0.11%
2020/03/06	1	161.50	0	0.00	161.00	1	2,659	0.04%
2020/03/05	18	165.61	4	166.88	165.00	14	2,677	0.52%
2020/03/04	2	164.75	1	167.00	163.50	1	2,687	0.04%
2020/03/03	5	170.50	1	168.00	167.50	4	2,711	0.15%
2020/03/02	3	166.33	1	166.00	166.00	2	2,752	0.07%
2020/02/27	1	169.00	2	167.00	167.00	-1	2,776	-0.04%
2020/02/26	4	173.13	0	0.00	173.00	4	2,779	0.14%
2020/02/25	2	176.50	1	175.00	177.50	1	2,777	0.04%
2020/02/24	5	182.50	0	0.00	181.00	5	2,782	0.18%
2020/02/21	0	0.00	2	190.50	188.00	-2	2,786	-0.07%
2020/02/20	1	193.50	6	191.58	190.00	-5	2,838	-0.18%
2020/02/19	2	187.25	0	0.00	186.00	2	2,896	0.07%
2020/02/18	2	190.50	1	190.00	187.00	1	2,915	0.03%
2020/02/17	1	189.50	4.2	189.50	189.00	-3.2	2,905	-0.11%
2020/02/14	2	189.75	5	188.00	188.50	-3	2,893	-0.10%
2020/02/13	4	184.50	0	0.00	185.00	4	2,839	0.14%
2020/02/12	10.2	186.88	14	185.71	186.00	-3.8	2,820	-0.13%
2020/02/11	4	175.50	1	176.98	176.00	3	2,770	0.11%
2020/02/07	2	177.75	1	175.00	175.00	1	2,837	0.04%
2020/02/06	4.6	180.98	2	181.50	182.50	2.6	2,844	0.09%
2020/02/05	1	176.00	0	0.00	171.50	1	2,855	0.04%
2020/02/04	1	174.00	0	0.00	174.00	1	2,869	0.03%
2020/01/31	0	0.00	2	176.00	175.00	-2	2,918	-0.07%
2020/01/30	2	175.75	1.2	175.92	175.50	0.8	2,985	0.03%
2020/01/20	4	195.13	0	0.00	194.50	4	3,005	0.13%
2020/01/17	3.2	199.50	3	205.17	197.00	0.2	3,008	0.01%
2020/01/16	3	199.17	2	195.25	200.50	1	2,917	0.03%
2020/01/15	2	196.50	1	198.00	195.50	1	2,911	0.03%
2020/01/14	6.2	200.47	13	199.35	197.50	-6.8	2,932	-0.23%
2020/01/13	6.2	191.11	4	196.00	197.50	2.2	2,860	0.08%
2020/01/10	0	0.00	7.1	185.04	184.00	-7.1	2,870	-0.25%
2020/01/09	2	185.50	7	183.86	185.00	-5	2,927	-0.17%
2020/01/08	1	175.50	3	179.00	180.00	-2	2,889	-0.07%
2020/01/07	1	177.00	0	0.00	176.50	1	2,866	0.03%
2020/01/06	2	178.25	3	178.33	181.00	-1	2,851	-0.04%
2020/01/03	2	182.50	3	183.33	180.00	-1	2,832	-0.04%
2020/01/02	13.2	182.72	7	183.43	184.50	6.2	2,778	0.22%
2019/12/31	4.6	180.35	2	178.25	178.00	2.6	2,742	0.10%
2019/12/30	4	179.88	3	178.67	179.00	1	2,718	0.04%
2019/12/27	5	184.60	3	182.33	184.00	2	2,679	0.07%
2019/12/26	2	177.50	3	181.67	177.50	-1	2,615	-0.04%
2019/12/25	5	184.00	0	0.00	184.00	5	2,563	0.20%
2019/12/24	1	185.50	0	0.00	182.00	1	2,520	0.04%
2019/12/23	1	187.50	1	187.00	185.50	0	2,494	0.00%
2019/12/20	1.2	189.27	1.1	192.02	188.00	0.1	2,462	0.00%
2019/12/19	1	195.00	9.2	193.14	191.50	-8.2	2,431	-0.34%
2019/12/18	0	0.00	1	197.00	197.00	-1	2,380	-0.04%
2019/12/17	1	197.00	1	198.00	203.00	0	2,330	0.00%
2019/12/16	1	200.50	26.1	204.03	198.50	-25.1	2,283	-1.10%
2019/12/13	53.5	205.11	16	208.00	200.00	37.5	2,206	1.70%
2019/12/12	12	195.29	80	203.16	207.50	-68	1,988	-3.42%
2019/12/11	68	176.51	7	181.14	189.00	61	1,811	3.37%
2019/12/10	1	171.00	5	170.40	172.00	-4	1,647	-0.24%
2019/12/09	3	168.50	3	165.67	168.00	0	1,598	0.00%
2019/12/06	3.2	161.07	1	163.00	162.00	2.2	1,552	0.14%
2019/12/05	0.7	161.00	6	160.00	159.50	-5.3	1,533	-0.35%
2019/12/03	0.1	160.00	0	0.00	160.00	0.1	1,503	0.01%
2019/12/02	2.1	164.76	7.1	159.01	159.00	-5	1,489	-0.34%
2019/11/29	1	168.00	9	166.00	167.50	-8	1,463	-0.55%
2019/11/28	1	171.50	2	170.50	168.00	-1	1,441	-0.07%
2019/11/27	9	174.22	7.2	174.89	171.00	1.8	1,408	0.13%
2019/11/26	2.5	168.80	5	170.10	167.50	-2.5	1,355	-0.18%
2019/11/25	3	164.83	0	0.00	164.50	3	1,315	0.23%
2019/11/21	3.2	165.63	1	163.00	167.50	2.2	1,274	0.17%
2019/11/20	1.2	170.87	0	0.00	170.00	1.2	1,244	0.09%
2019/11/19	6	177.42	3	178.00	174.00	3	1,225	0.24%
2019/11/18	9.1	174.78	14	177.39	175.50	-4.9	1,159	-0.42%
2019/11/15	3.1	162.84	8	161.00	164.00	-5	1,052	-0.47%
2019/11/14	8	158.19	0	0.00	161.00	8	1,006	0.79%
2019/11/13	1.1	158.55	0	0.00	159.00	1.1	997	0.11%
2019/11/12	0	0.00	1	158.00	162.50	-1	988	-0.10%
2019/11/11	0	0.00	8	157.00	157.00	-8	981	-0.81%
2019/11/07	2	161.25	3	161.17	160.00	-1	956	-0.10%
2019/11/06	4	168.38	3.1	165.00	165.00	0.9	931	0.10%
2019/11/05	2	163.25	1	162.50	164.00	1	872	0.11%
2019/11/01	0	0.00	1	160.00	164.00	-1	822	-0.12%
2019/10/31	3	159.83	2	162.75	159.00	1	796	0.13%
2019/10/30	3	163.33	2	163.75	165.00	1	763	0.13%
2019/10/29	7	159.00	10	160.60	163.00	-3	709	-0.42%
2019/10/28	4	153.63	6	153.83	154.50	-2	624	-0.32%
2019/10/25	3	147.50	5	147.00	147.00	-2	588	-0.34%
2019/10/24	3	145.83	2	144.50	148.00	1	568	0.18%
2019/10/23	2	143.50	1	143.50	144.00	1	549	0.18%
2019/10/22	1	147.50	5	146.30	147.00	-4	525	-0.76%
2019/10/21	2	141.50	1	143.00	142.50	1	479	0.21%
2019/10/18	4	139.88	6	139.75	142.50	-2	460	-0.43%
2019/10/17	9	132.89	2	131.50	133.00	7	334	2.09%
2019/10/16	0	0.00	10	122.35	121.00	-10	260	-3.84%
2019/10/08	0	0.00	1	114.50	114.50	-1	260	-0.38%
2019/10/01	1	115.00	0	0.00	115.00	1	275	0.36%
2019/09/27	3	115.50	0	0.00	115.50	3	285	1.05%
2019/09/26	3	117.67	0	0.00	117.50	3	287	1.04%
2019/09/25	2	118.50	0	0.00	118.50	2	290	0.69%
2019/09/24	1	121.50	0	0.00	120.50	1	295	0.34%
2019/09/20	0	0.00	2	121.25	121.50	-2	292	-0.68%
2019/09/19	3	120.67	1	120.50	121.00	2	288	0.69%
2019/09/16	1	118.50	0	0.00	119.00	1	306	0.33%
2019/09/11	0	0.00	4	115.50	115.50	-4	309	-1.29%
2019/09/09	3	114.00	0	0.00	113.50	3	312	0.96%
2019/09/02	1	115.50	0	0.00	116.50	1	340	0.29%
2019/08/30	0	0.00	3	116.00	115.00	-3	352	-0.85%
2019/08/29	0	0.00	1	114.00	113.50	-1	374	-0.27%
2019/08/26	1	111.50	0	0.00	112.00	1	403	0.25%
2019/08/23	2	115.25	0	0.00	115.00	2	427	0.47%
2019/08/22	0	0.00	1	116.50	116.50	-1	429	-0.23%
2019/08/21	1	112.50	3	114.50	115.00	-2	426	-0.47%
2019/08/20	2	113.00	0	0.00	113.00	2	429	0.47%
2019/07/31	1	118.00	0	0.00	119.00	1	509	0.20%
2019/07/30	1	118.00	0	0.00	118.00	1	514	0.19%
2019/07/23	13	125.54	14	124.07	123.50	-1	522	-0.19%
2019/07/22	2	123.00	0.1	122.50	122.50	1.9	523	0.36%
2019/07/19	2	130.50	0	0.00	130.50	2	514	0.39%
2019/07/18	1	128.00	0	0.00	127.50	1	505	0.20%
2019/07/15	1.1	126.55	0	0.00	127.50	1.1	539	0.21%
2019/07/11	0	0.00	2	128.75	128.50	-2	606	-0.33%
2019/07/08	1	126.50	0	0.00	126.00	1	618	0.16%
2019/07/04	2	127.50	3	126.33	127.00	-1	636	-0.16%
2019/07/03	2	123.75	0	0.00	123.50	2	634	0.32%
2019/07/02	0	0.00	2	125.50	125.50	-2	658	-0.30%
2019/07/01	3	123.83	2	123.75	126.00	1	667	0.15%
2019/06/25	0	0.00	0.1	119.00	119.00	-0.1	755	-0.01%
2019/06/24	1	121.00	0	0.00	120.50	1	757	0.13%
2019/06/21	1	125.00	0	0.00	121.00	1	758	0.13%
2019/06/20	1	123.00	2	124.25	124.50	-1	738	-0.14%
2019/06/19	0	0.00	3	119.00	119.50	-3	741	-0.40%
2019/06/18	1	116.50	1	118.50	116.00	0	748	0.00%
2019/06/14	2	116.75	0	0.00	117.50	2	773	0.26%
2019/06/12	0	0.00	7	117.71	118.00	-7	782	-0.89%
2019/06/11	4	116.38	0	0.00	115.00	4	789	0.51%
2019/06/06	3	116.50	0	0.00	115.00	3	783	0.38%
2019/06/05	0	0.00	1	117.50	117.00	-1	782	-0.13%
2019/06/04	0	0.00	1	113.50	113.50	-1	767	-0.13%
2019/06/03	1	113.00	0	0.00	112.50	1	793	0.13%
2019/05/31	12	114.88	1	116.00	116.00	11	791	1.39%
2019/05/30	3	114.50	12	116.25	116.50	-9	784	-1.15%
2019/05/21	0	0.00	1	111.50	114.00	-1	907	-0.11%
2019/05/17	0	0.00	1	110.00	110.50	-1	915	-0.11%
2019/05/14	0	0.00	4	108.25	113.50	-4	933	-0.43%
2019/05/13	3	115.67	2	117.50	115.00	1	944	0.11%
2019/05/10	3	125.50	2	127.25	124.50	1	936	0.11%
2019/05/09	1	132.50	0.2	133.50	132.50	0.8	936	0.09%
2019/05/07	2	138.50	10	139.40	139.50	-8	1,067	-0.75%
2019/05/06	0	0.00	10	137.50	137.50	-10	1,080	-0.93%
2019/04/30	1	141.00	1	139.50	143.00	0	1,068	0.00%
2019/04/29	0	0.00	5	141.50	140.50	-5	1,068	-0.47%
2019/04/26	1	142.00	2	143.25	143.00	-1	1,064	-0.09%
2019/04/25	1	146.00	0	0.00	145.50	1	1,063	0.09%
2019/04/24	1	145.00	0	0.00	145.00	1	1,072	0.09%
2019/04/23	7	149.43	0	0.00	146.50	7	1,069	0.65%
2019/04/19	0.2	147.50	0	0.00	147.50	0.2	1,052	0.02%
2019/04/18	26	151.44	10	151.10	144.50	16	1,041	1.54%
2019/04/17	12	148.88	12.1	148.12	147.50	-0.1	998	-0.01%
2019/04/16	1	143.00	6	146.00	146.00	-5	985	-0.51%
2019/04/15	0	0.00	2	142.00	141.50	-2	990	-0.20%
2019/04/11	1	141.50	2	145.00	141.00	-1	993	-0.10%
2019/04/10	1	145.50	1.1	146.05	146.50	-0.1	982	-0.01%
2019/04/03	2	145.75	3	145.00	146.00	-1	964	-0.10%
2019/04/02	8	149.19	48	147.92	147.50	-40	957	-4.18%
2019/04/01	11	143.00	12	143.17	143.50	-1	912	-0.11%
2019/03/29	1	137.50	0	0.00	137.50	1	869	0.12%
2019/03/27	1	140.50	0.1	139.00	139.00	0.9	881	0.10%
2019/03/26	0	0.00	5	137.50	138.00	-5	886	-0.56%
2019/03/25	0	138.50	0	0.00	138.00	0	885	0.00%
2019/03/22	0	0.00	1	142.50	142.00	-1	883	-0.11%
2019/03/21	5	139.50	0	0.00	141.00	5	872	0.57%
2019/03/20	1	138.50	0	0.00	138.50	1	863	0.12%
2019/03/19	1	137.50	0	140.50	140.50	1	868	0.12%
2019/03/12	0	0.00	0.4	134.50	134.50	-0.4	872	-0.05%
2019/03/11	2.2	133.00	0	0.00	132.50	2.2	883	0.25%
2019/03/08	0.1	136.00	0	0.00	135.00	0.1	903	0.01%
2019/03/07	1.1	137.91	0	0.00	137.00	1.1	905	0.12%
2019/03/04	0	0.00	1	144.50	146.00	-1	948	-0.11%
2019/02/27	10	142.50	1	143.50	141.50	9	945	0.95%
2019/02/26	32	147.00	4	144.75	143.50	28	966	2.90%
2019/02/25	8	147.06	7.1	147.78	147.00	1	1,019	0.09%
2019/02/22	5	142.90	2	142.50	141.00	3	998	0.30%
2019/02/21	1	140.50	7	140.00	140.00	-6	989	-0.61%
2019/02/20	1	142.50	2	141.75	141.00	-1	993	-0.10%
2019/02/19	0	0.00	1	139.50	139.50	-1	994	-0.10%
2019/02/18	1	138.50	0	0.00	138.50	1	1,004	0.10%
2019/02/15	4	140.63	1	138.00	138.00	3	1,015	0.30%
2019/02/14	0.2	139.00	0	0.00	139.00	0.2	1,034	0.02%
2019/02/12	2.3	143.44	0	0.00	143.00	2.3	1,066	0.22%
2019/02/11	0	0.00	1	139.50	142.00	-1	1,052	-0.09%
2019/01/30	3	141.50	0.3	150.00	138.00	2.7	1,050	0.26%
2019/01/29	6	141.00	5	143.40	141.00	1	1,037	0.10%
2019/01/28	26.3	142.55	23	144.26	145.00	3.3	998	0.33%
2019/01/25	0	0.00	5	132.70	132.00	-5	930	-0.54%
2019/01/23	2	126.25	0	0.00	127.50	2	962	0.21%
2019/01/22	2	128.25	1	129.00	128.00	1	965	0.10%
2019/01/21	1	129.00	0	0.00	129.50	1	972	0.10%
2019/01/15	0	0.00	2	126.00	127.00	-2	1,008	-0.20%
2019/01/14	2	124.50	0	0.00	124.50	2	1,013	0.20%
2019/01/08	14	132.00	11	132.00	131.50	3	1,025	0.29%
2019/01/07	0	0.00	10	133.00	133.00	-10	1,032	-0.97%
2018/12/27	0	0.00	1	129.50	130.50	-1	1,090	-0.09%
2018/12/26	1	132.50	0	0.00	125.50	1	1,085	0.09%
2018/12/19	0	0.00	1	129.50	126.50	-1	1,129	-0.09%
2018/12/14	0	0.00	0.1	130.50	130.50	-0.1	1,157	-0.01%
2018/12/12	0	0.00	1	133.00	136.00	-1	1,168	-0.09%
2018/12/07	0	0.00	1	131.50	131.50	-1	1,185	-0.08%
2018/12/06	0	0.00	1	132.00	130.50	-1	1,192	-0.08%
2018/12/05	0	0.00	4	136.00	136.00	-4	1,210	-0.33%
2018/12/04	0	0.00	1	143.00	141.50	-1	1,227	-0.08%
2018/12/03	12	144.29	5	144.50	145.00	7	1,231	0.57%
2018/11/30	0	0.00	0.1	136.50	136.50	-0.1	1,214	0.00%
2018/11/29	5	139.70	5	137.80	137.00	0	1,225	0.00%
2018/11/28	9	138.11	49	139.48	138.00	-40	1,224	-3.27%
2018/11/27	1	136.50	1	135.00	135.50	0	1,198	0.00%
2018/11/26	3	133.83	1	132.00	132.00	2	1,173	0.17%
2018/11/23	15	130.50	3	131.67	130.00	12	1,160	1.03%
2018/11/22	5	131.60	9.4	133.46	132.00	-4.4	1,130	-0.38%
2018/11/21	4	118.25	4	122.50	125.00	0	1,061	0.00%
2018/11/20	2	118.00	0	0.00	118.00	2	1,049	0.19%
2018/11/19	7	117.79	7	120.00	120.00	0	1,044	0.00%
2018/11/16	2	118.75	3	119.33	118.00	-1	1,039	-0.10%
2018/11/15	2	121.00	0	0.00	120.50	2	1,033	0.19%
2018/11/14	1	120.00	2	120.00	118.50	-1	1,036	-0.10%
2018/11/13	4	120.38	14	117.82	123.00	-10	1,077	-0.93%
2018/11/12	3	118.00	6	121.92	122.00	-3	1,063	-0.28%
2018/11/09	0	0.00	1	111.00	112.50	-1	1,029	-0.10%
2018/11/08	4	114.75	0	0.00	110.00	4	1,047	0.38%
2018/11/07	4	110.00	0	0.00	114.00	4	1,054	0.38%
2018/11/06	0	0.00	2	114.00	108.50	-2	1,077	-0.19%
2018/11/05	2	112.50	3	113.00	113.00	-1	1,073	-0.09%
2018/11/02	5	116.50	0	0.00	114.50	5	1,079	0.46%
2018/11/01	5	113.40	2	113.75	114.00	3	1,064	0.28%
2018/10/30	3	97.47	1	97.50	98.10	2	1,026	0.19%
2018/10/29	1	97.80	2	97.10	96.70	-1	1,029	-0.10%
2018/10/26	10	97.72	4	96.45	96.40	6	1,029	0.58%
2018/10/25	4	99.48	13	100.15	98.00	-9	1,025	-0.88%
2018/10/24	0	0.00	1	108.00	107.00	-1	1,017	-0.10%
2018/10/23	2	108.50	0	0.00	107.50	2	1,017	0.20%
2018/10/22	0	0.00	2	111.50	114.50	-2	1,021	-0.20%
2018/10/19	2	107.50	2	109.00	113.50	0	1,026	0.00%
2018/10/18	0	0.00	3	113.00	113.00	-3	1,022	-0.29%
2018/10/17	7	115.29	3	115.50	114.50	4	1,041	0.38%
2018/10/16	6	115.25	7	115.50	114.00	-1	1,058	-0.09%
2018/10/15	3.5	112.50	3	113.00	112.50	0.5	1,062	0.05%
2018/10/12	2	102.75	8.2	105.89	108.50	-6.2	1,058	-0.58%
2018/10/11	8	108.06	8.3	108.34	107.50	-0.3	1,061	-0.03%
2018/10/09	3	117.18	5	120.60	119.00	-2	1,065	-0.19%
2018/10/08	7	122.21	11	120.32	120.50	-4	1,072	-0.37%
2018/10/05	8	127.69	5	126.40	127.00	3	1,072	0.28%
2018/10/04	11	136.45	6	135.92	136.50	5	1,074	0.47%
2018/10/03	0	0.00	1	136.50	136.00	-1	1,085	-0.09%
2018/10/02	1	139.00	0	0.00	139.00	1	1,099	0.09%
2018/10/01	31	139.23	10	141.00	141.00	21	1,106	1.90%
2018/09/28	5	139.10	2	139.25	138.50	3	1,110	0.27%
2018/09/27	1	139.00	31	137.90	137.50	-30	1,111	-2.70%
2018/09/25	0	0.00	1	137.50	138.00	-1	1,112	-0.09%
2018/09/21	0	0.00	2.9	135.65	135.50	-2.9	1,113	-0.26%
2018/09/20	2	132.50	0	0.00	132.50	2	1,116	0.18%
2018/09/19	0	0.00	2	138.50	137.00	-2	1,140	-0.18%
2018/09/18	4	136.38	0	0.00	135.00	4	1,147	0.35%
2018/09/17	2	141.00	0	0.00	140.00	2	1,152	0.17%
2018/09/14	0	0.00	5	139.30	143.00	-5	1,147	-0.44%
2018/09/13	1	134.50	0	0.00	134.50	1	1,128	0.09%
2018/09/12	4	138.13	6	136.83	137.50	-2	1,125	-0.18%
2018/09/11	5	134.10	4	137.25	140.50	1	1,129	0.09%
2018/09/10	3	144.33	3.3	137.74	138.50	-0.3	1,111	-0.03%
2018/09/07	6	151.50	1	152.50	152.00	5	1,084	0.46%
2018/09/06	1.1	160.36	0.1	159.00	158.50	1.1	1,073	0.10%
2018/09/05	2.1	157.61	3	159.17	161.00	-0.9	1,070	-0.08%
2018/09/04	3.1	151.92	2	154.25	154.50	1.1	1,066	0.10%
2018/09/03	5.1	158.75	5	156.00	156.00	0.1	1,058	0.01%
2018/08/31	1.1	158.82	2	160.25	162.00	-0.9	1,071	-0.08%
2018/08/30	0.7	160.50	2	161.50	160.50	-1.3	1,082	-0.12%
2018/08/29	5.1	159.61	1	160.50	159.00	4.1	1,109	0.37%
2018/08/28	8	161.31	1.1	161.48	160.50	7	1,123	0.62%
2018/08/27	0.1	159.50	5.1	159.11	159.50	-5	1,130	-0.44%
2018/08/23	2	153.50	0	0.00	153.50	2	1,151	0.17%
2018/08/22	1	155.50	0	0.00	154.50	1	1,185	0.08%
2018/08/21	1	150.50	4	153.50	154.50	-3	1,246	-0.24%
2018/08/20	27	154.93	19	153.97	150.50	8	1,284	0.62%
2018/08/17	4	166.13	3	168.67	164.00	1	1,242	0.08%
2018/08/16	1	159.00	5	162.40	164.00	-4	1,269	-0.32%
2018/08/15	7	165.93	11	167.50	164.00	-4	1,273	-0.31%
2018/08/14	0	0.00	3	168.00	172.00	-3	1,270	-0.24%
2018/08/13	7	169.79	12	165.63	166.00	-5	1,293	-0.39%
2018/08/10	5.2	179.25	0	0.00	177.50	5.2	1,299	0.40%
2018/08/09	4	179.00	1	179.50	179.50	3	1,311	0.23%
2018/08/08	0	0.00	4	181.75	183.00	-4	1,320	-0.30%
2018/08/07	2	178.50	0	0.00	178.50	2	1,327	0.15%
2018/08/06	0	0.00	1	181.00	181.00	-1	1,362	-0.07%
2018/08/02	1	176.00	2	177.00	176.00	-1	1,416	-0.07%
2018/08/01	2	179.25	0	0.00	179.00	2	1,421	0.14%
2018/07/31	1	181.50	5	183.00	179.00	-4	1,424	-0.28%
2018/07/30	5	176.30	1	177.00	176.00	4	1,426	0.28%
2018/07/27	3	177.17	3	178.50	181.00	0	1,422	0.00%
2018/07/26	8	177.88	3	179.83	177.50	5	1,416	0.35%
2018/07/25	7	179.43	5	180.20	179.00	2	1,414	0.14%
2018/07/24	2	178.50	2	181.00	180.50	0	1,423	0.00%
2018/07/23	3.1	191.68	2	192.50	191.00	1.1	1,417	0.08%
2018/07/20	7	193.79	3	193.83	194.00	4	1,414	0.28%
2018/07/19	0	0.00	1	193.00	193.00	-1	1,434	-0.07%
2018/07/18	0	0.00	6	194.33	194.50	-6	1,482	-0.40%
2018/07/17	2	191.75	76	193.31	191.50	-74	1,486	-4.98%
2018/07/16	2.1	195.13	5	195.10	197.00	-2.9	1,485	-0.19%
2018/07/13	6	192.50	3	192.67	193.00	3	1,478	0.20%
2018/07/12	2	186.56	5	186.30	189.00	-3	1,479	-0.20%
2018/07/11	3	179.00	0	0.00	179.00	3	1,497	0.20%
2018/07/10	1	181.50	2	179.00	181.50	-1	1,507	-0.07%
2018/07/09	9	173.83	2	173.25	172.50	7	1,495	0.47%
2018/07/06	4	173.13	2	174.75	173.00	2	1,487	0.13%
2018/07/05	3	175.17	1	182.00	174.00	2	1,481	0.14%
2018/07/04	4	182.63	4	184.25	180.00	0	1,476	0.00%
2018/07/02	1	189.00	66	187.13	184.00	-65	1,474	-4.41%
2018/06/29	8	190.50	5	189.40	189.50	3	1,478	0.20%
2018/06/28	8	186.19	11	190.18	194.50	-3	1,463	-0.21%
2018/06/27	2	182.00	4.2	183.99	180.00	-2.2	1,442	-0.15%
2018/06/26	2	180.00	3	182.00	184.00	-1	1,439	-0.07%
2018/06/25	2	191.50	1	192.50	189.50	1	1,431	0.07%
2018/06/22	0	0.00	3	190.00	190.00	-3	1,453	-0.21%
2018/06/21	0	0.00	1	194.00	193.00	-1	1,463	-0.07%
2018/06/20	4.8	192.29	3	190.67	192.00	1.8	1,496	0.12%
2018/06/19	5	196.00	0	0.00	193.50	5	1,502	0.33%
2018/06/15	0	0.00	1	204.00	202.50	-1	1,501	-0.07%
2018/06/14	2	200.75	1.5	201.00	200.50	0.5	1,520	0.03%
2018/06/13	0	0.00	2	205.00	204.00	-2	1,527	-0.13%
2018/06/12	0	0.00	2	206.50	205.50	-2	1,536	-0.13%
2018/06/08	2	215.25	3	216.33	213.00	-1	1,547	-0.06%
2018/06/07	4	215.00	2	215.00	215.00	2	1,558	0.13%
2018/06/06	5	214.40	2	213.00	214.50	3	1,593	0.19%
2018/06/05	3	210.50	5	212.90	211.00	-2	1,601	-0.12%
2018/06/04	1	211.00	174	209.92	210.00	-173	1,600	-10.81%	大賣/鉅額交易
2018/06/01	0.2	210.00	2	209.25	208.50	-1.8	1,616	-0.11%
2018/05/31	7	209.07	3	210.00	211.00	4	1,618	0.25%
2018/05/30	3	212.83	7	211.57	211.00	-4	1,615	-0.25%
2018/05/29	20	215.55	7	214.50	219.00	13	1,591	0.82%
2018/05/28	9	209.50	5	209.10	212.50	4	1,542	0.26%
2018/05/25	2	204.25	3	203.83	203.00	-1	1,544	-0.06%
2018/05/24	8	208.38	5	209.30	206.00	3	1,541	0.19%
2018/05/23	0	0.00	5	203.00	204.50	-5	1,529	-0.33%
2018/05/22	1	205.50	1.1	201.82	201.50	-0.1	1,543	-0.01%
2018/05/21	5	204.10	4	203.50	204.00	1	1,585	0.06%
2018/05/18	3	208.67	1	208.50	208.00	2	1,623	0.12%
2018/05/17	2	203.25	3	203.67	201.50	-1	1,667	-0.06%
2018/05/16	5.1	200.90	1	204.00	200.00	4.1	1,690	0.24%
2018/05/15	4	210.50	3	208.50	206.00	1	1,714	0.06%
2018/05/14	4	211.63	12	213.29	214.50	-8	1,753	-0.46%
2018/05/11	8	206.06	5.1	207.33	204.00	2.9	1,738	0.17%
2018/05/10	1	193.50	12	197.79	198.00	-11	1,716	-0.64%
2018/05/09	2	193.00	3	193.83	191.50	-1	1,719	-0.06%
2018/05/08	3	195.83	2	196.00	193.50	1	1,749	0.06%
2018/05/07	13	197.73	1	199.50	198.50	12	1,793	0.67%
2018/05/04	0	0.00	1	190.00	191.50	-1	1,806	-0.06%
2018/05/03	1.1	190.41	1	190.00	189.00	0.1	1,846	0.01%
2018/05/02	3	195.67	2	194.75	193.00	1	1,905	0.05%
2018/04/30	0	0.00	1	192.00	194.50	-1	1,964	-0.05%
2018/04/27	1	189.50	1	188.00	190.00	0	2,114	0.00%
2018/04/26	16	189.31	4	190.75	185.00	12	2,245	0.53%
2018/04/25	2	186.00	2	185.00	187.50	0	2,284	0.00%
2018/04/24	7	192.21	3	190.00	191.50	4	2,421	0.17%
2018/04/23	10	201.55	9.1	200.55	200.50	0.9	2,406	0.04%
2018/04/20	7	208.71	2	209.50	208.50	5	2,458	0.20%
2018/04/19	1	214.50	1	215.50	215.00	0	2,482	0.00%
2018/04/18	13	218.92	11	217.55	217.00	2	2,529	0.08%
2018/04/17	9	212.83	8	210.44	214.00	1	2,543	0.04%
2018/04/16	5	225.50	3.1	222.77	224.00	1.9	2,546	0.07%
2018/04/13	2	229.00	0	0.00	230.50	2	2,563	0.08%
2018/04/12	4	233.63	0	0.00	232.00	4	2,628	0.15%
2018/04/11	6	239.83	0	0.00	234.00	6	2,661	0.23%
2018/04/09	1	238.00	0	0.00	238.00	1	2,837	0.04%
2018/04/02	0	0.00	1	231.00	232.00	-1	2,850	-0.04%
2018/03/30	2	234.50	1	236.50	232.50	1	2,888	0.03%
2018/03/29	0	0.00	2	234.25	231.00	-2	2,912	-0.07%
2018/03/28	3	234.83	1	232.00	232.00	2	2,950	0.07%
2018/03/27	5	237.20	4	237.00	237.00	1	2,948	0.03%
2018/03/26	2	228.00	2	227.25	228.00	0	2,958	0.00%
2018/03/23	1	230.50	1.3	229.42	227.00	-0.3	2,979	-0.01%
2018/03/22	3	245.50	1	242.00	242.00	2	2,956	0.07%
2018/03/21	1.5	246.67	2	247.50	245.00	-0.5	2,950	-0.02%
2018/03/20	3	246.33	0	0.00	245.00	3	2,954	0.10%
2018/03/19	2	251.50	2	251.75	252.00	0	2,960	0.00%
2018/03/16	6	255.17	7	251.14	250.50	-1	2,962	-0.03%
2018/03/15	1	249.50	3	252.17	253.50	-2	2,978	-0.07%
2018/03/14	5.1	249.62	4	250.63	250.50	1.1	3,037	0.04%
2018/03/13	6	253.17	3	250.83	249.00	3	3,069	0.10%
2018/03/12	9	250.67	2	248.73	244.50	7	3,111	0.22%
2018/03/09	8.2	242.38	16	243.97	248.00	-7.8	3,085	-0.25%
2018/03/08	1	238.00	3	239.00	236.50	-2	3,072	-0.07%
2018/03/06	1	237.00	1	234.00	233.50	0	3,083	0.00%
2018/03/05	4	239.88	3	233.83	232.00	1	3,121	0.03%
2018/03/02	3	236.83	1	239.00	237.00	2	3,138	0.06%
2018/03/01	1	236.00	1	239.50	240.00	0	3,140	0.00%
2018/02/27	44	244.52	6	241.33	238.00	38	3,152	1.21%
2018/02/26	2	231.00	0	0.00	232.00	2	3,115	0.06%
2018/02/23	2	233.50	0	0.00	232.00	2	3,147	0.06%
2018/02/22	4	239.25	1	236.00	236.00	3	3,185	0.09%
2018/02/21	7	234.93	7	234.93	240.00	0	3,208	0.00%
2018/02/12	43	214.60	13	216.77	220.00	30	3,204	0.94%
2018/02/09	18	198.94	17	202.12	205.50	1	3,266	0.03%
2018/02/08	8	219.56	5.3	220.08	217.00	2.7	3,335	0.08%
2018/02/07	6	232.08	3	231.33	229.00	3	3,440	0.09%
2018/02/06	3	226.00	6	225.83	221.50	-3	3,433	-0.09%
2018/02/02	0	0.00	1	252.00	253.00	-1	3,389	-0.03%
2018/02/01	4	258.25	25	258.06	256.00	-21	3,386	-0.62%
2018/01/31	26	263.06	2	262.00	260.00	24	3,365	0.71%
2018/01/30	4	262.25	4.3	259.88	258.00	-0.3	3,335	-0.01%
2018/01/29	5	270.60	3	272.17	269.00	2	3,294	0.06%
2018/01/26	3	267.50	3	270.17	268.00	0	3,271	0.00%
2018/01/25	47.7	280.11	17	282.38	273.50	30.7	3,238	0.95%
2018/01/24	11.1	277.92	11	280.64	280.00	0.1	3,199	0.00%
2018/01/23	35	279.76	33	274.38	279.50	2	3,148	0.06%
2018/01/22	6	265.25	28	263.41	273.50	-22	2,995	-0.73%
2018/01/19	4	249.50	11	248.14	249.00	-7	2,870	-0.24%
2018/01/18	19	246.84	11	245.05	243.00	8	2,824	0.28%
2018/01/17	0	0.00	2	236.50	239.00	-2	2,715	-0.07%
2018/01/16	25	237.68	13	236.00	234.50	12	2,692	0.45%
2018/01/15	4	231.00	1	231.50	230.50	3	2,631	0.11%
2018/01/12	3	231.50	7	231.07	231.00	-4	2,612	-0.15%
2018/01/11	3	228.17	21.1	228.12	224.50	-18.1	2,565	-0.71%
2018/01/10	10	225.65	1	228.00	225.00	9	2,561	0.35%
2018/01/09	17.2	226.50	21	227.93	233.00	-3.9	2,555	-0.15%
2018/01/08	3	230.67	6	232.50	228.50	-3	2,562	-0.12%
2018/01/05	5	227.00	9	225.61	227.00	-4	2,518	-0.16%
2018/01/04	5.2	230.25	21	228.60	230.00	-15.8	2,498	-0.63%
2018/01/03	44.3	221.08	37	220.42	219.50	7.3	2,423	0.30%
2018/01/02	2.4	207.14	1	206.00	207.00	1.4	2,378	0.06%