嘉澤 (3533)-合庫券商分點個股進出

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

嘉澤

(3533)

可現股當沖

股價
1285
漲跌
▼10
漲幅
-0.77%
成交量
1,502張
產業
上市電子零組件類股
472人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

嘉澤 (3533)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	3	1314.99	11.1	1286.90	1295.00	-8	1,658	-0.49%
2024/04/19	31.2	1378.61	8	1382.50	1365.00	23.2	1,631	1.42%
2024/04/18	12	1428.33	12	1406.25	1480.00	0	1,627	0.00%
2024/04/17	17	1378.24	1	1385.00	1385.00	16	1,612	0.99%
2024/04/16	11	1370.91	0	1365.00	1400.00	11	1,583	0.69%
2024/04/15	0	0.00	1	1505.00	1475.00	-1	1,557	-0.06%
2024/04/12	1	1480.00	0.1	1485.00	1500.00	0.9	1,549	0.06%
2024/04/11	1	1494.78	0	0.00	1500.00	1	1,543	0.07%
2024/04/10	4	1573.79	1.1	1551.36	1550.00	2.9	1,526	0.19%
2024/04/09	0	0.00	0	1615.00	1630.00	0	1,517	0.00%
2024/04/08	0	1550.00	0	0.00	1550.00	0	1,517	0.00%
2024/04/03	0	0.00	0.2	1522.38	1520.00	-0.2	1,510	-0.01%
2024/04/01	0	0.00	2.1	1428.33	1415.00	-2.1	1,511	-0.14%
2024/03/29	1	1415.00	1	1400.00	1400.00	0	1,515	0.00%
2024/03/27	5	1402.00	2	1407.50	1400.00	3	1,514	0.20%
2024/03/26	3	1365.00	1	1355.00	1370.00	2	1,516	0.13%
2024/03/25	0.2	1355.17	0	0.00	1390.00	0.2	1,516	0.01%
2024/03/22	15	1386.67	2.1	1404.34	1405.00	12.9	1,522	0.85%
2024/03/21	14	1346.07	2.2	1351.36	1360.00	11.8	1,550	0.76%
2024/03/20	1.1	1276.24	0.1	1295.00	1280.00	1	1,554	0.07%
2024/03/19	3	1366.53	2	1369.94	1310.00	1	1,558	0.06%
2024/03/18	4	1316.25	8.1	1310.44	1315.00	-4.1	1,507	-0.27%
2024/03/15	1	1255.00	5	1265.00	1245.00	-4	1,477	-0.27%
2024/03/14	2.1	1209.52	0	0.00	1235.00	2.1	1,483	0.14%
2024/03/13	4	1270.00	14.3	1282.75	1250.00	-10.3	1,482	-0.70%
2024/03/12	12	1208.33	10	1217.50	1225.00	2	1,454	0.14%
2024/03/11	3	1148.33	2	1187.50	1190.00	1	1,427	0.07%
2024/03/08	13.2	1172.85	1	1210.00	1185.00	12.2	1,406	0.87%
2024/03/07	1	1225.00	0.1	1220.00	1220.00	0.9	1,372	0.07%
2024/03/06	2	1192.66	28.1	1177.49	1210.00	-26.1	1,332	-1.96%
2024/03/05	14	1097.86	10	1110.00	1115.00	4	1,281	0.31%
2024/03/04	13.1	1118.46	10	1133.00	1115.00	3.1	1,266	0.25%
2024/03/01	0	0.00	1	1119.87	1125.00	-1	1,224	-0.08%
2024/02/29	0	0.00	1	1010.00	1025.00	-1	1,189	-0.08%
2024/02/27	1	1000.00	6	1015.00	1005.00	-5	1,166	-0.43%
2024/02/26	6	1003.34	0	0.00	1010.00	6	1,158	0.52%
2024/02/22	15	1046.67	3	1053.34	1045.00	12	1,143	1.05%
2024/02/20	1	985.02	11	995.00	1025.00	-10	1,122	-0.89%
2024/02/19	11	990.18	1	1000.00	980.00	10	1,109	0.90%
2024/02/16	3.1	1020.00	13	1041.15	1010.00	-9.9	1,106	-0.89%
2024/02/15	10	1004.00	8	1020.00	1005.00	2	1,098	0.18%
2024/02/05	9	995.65	1.1	985.36	989.00	7.9	1,136	0.70%
2024/02/02	1	1015.00	0.1	1020.00	1010.00	0.9	1,134	0.08%
2024/02/01	0.1	990.00	0.1	991.00	986.00	0	1,120	0.00%
2024/01/31	0	0.00	6	989.17	988.00	-6	1,117	-0.54%
2024/01/30	1	983.00	0	0.00	974.00	1	1,110	0.09%
2024/01/26	2	941.50	2	990.50	976.00	0	1,118	0.00%
2024/01/25	0	998.00	0	0.00	987.00	0	1,104	0.00%
2024/01/24	0	0.00	1	1010.00	978.00	-1	1,106	-0.09%
2024/01/22	0	986.00	0	0.00	976.00	0	1,080	0.00%
2024/01/19	0	975.00	1	984.99	976.00	-1	1,074	-0.09%
2024/01/17	1	960.00	0	0.00	967.00	1	1,063	0.09%
2024/01/16	0	0.00	1	990.00	990.00	-1	1,042	-0.10%
2024/01/15	1	965.01	0	0.00	965.00	1	1,039	0.10%
2024/01/11	1	971.00	1	968.00	973.00	0	1,028	0.00%
2024/01/10	9	974.33	15	976.13	973.00	-6	1,028	-0.58%
2024/01/09	0	986.00	0	0.00	974.00	0	1,035	0.00%
2024/01/05	0	971.63	0	0.00	978.00	0	1,020	0.00%
2024/01/04	0	987.00	0	0.00	988.00	0	1,023	0.00%
2024/01/03	0	997.65	15	997.93	1000.00	-15	1,023	-1.46%
2024/01/02	0	1025.00	0	1020.00	1030.00	0	1,009	0.00%
2023/12/28	1	1064.42	1	1045.00	1050.00	0	982	0.00%
2023/12/27	0	1060.00	9.1	1058.36	1060.00	-9	974	-0.93%
2023/12/26	1	1025.10	0.1	1035.00	1030.00	1	969	0.10%
2023/12/25	10.1	1020.99	1	1025.00	1025.00	9.1	970	0.94%
2023/12/22	0	0.00	11	1055.00	1050.00	-11	967	-1.14%
2023/12/21	11	1030.91	1	1025.00	1035.00	10	959	1.04%
2023/12/20	12	1011.67	11	1006.09	1010.00	1	943	0.11%
2023/12/18	2	1100.00	1.2	1102.97	1070.00	0.9	939	0.09%
2023/12/15	1	1070.00	3.3	1078.54	1110.00	-2.3	896	-0.26%
2023/12/14	9	1009.44	3.1	1009.36	1010.00	5.9	873	0.68%
2023/12/13	1	992.96	1	991.99	984.00	0	852	0.00%
2023/12/12	1.1	985.00	0	0.00	980.00	1.1	870	0.13%
2023/12/11	6	986.17	2.1	985.57	990.00	3.9	890	0.44%
2023/12/08	0.1	971.68	0.1	975.50	963.00	0	879	0.00%
2023/12/07	0	0.00	0.1	938.00	940.00	-0.1	862	-0.01%
2023/12/05	0.1	890.78	0	0.00	890.00	0.1	855	0.01%
2023/12/04	1	921.98	3	916.00	910.00	-2	849	-0.23%
2023/12/01	3	927.67	1	927.00	927.00	2	849	0.24%
2023/11/30	0	0.00	20	926.55	926.00	-20	855	-2.34%
2023/11/29	5.1	919.16	0	0.00	918.00	5.1	860	0.59%
2023/11/28	0	0.00	5	920.00	922.00	-5	870	-0.57%
2023/11/22	0.1	910.00	0	0.00	904.00	0.1	967	0.01%
2023/11/20	0	905.75	30	904.57	908.00	-30	981	-3.06%
2023/11/17	0	0.00	50	912.50	924.00	-50	991	-5.05%
2023/11/16	0	0.00	3.2	919.43	914.00	-3.2	1,000	-0.31%
2023/11/15	2	917.00	22	920.36	916.00	-20	1,018	-1.97%
2023/11/14	8	919.00	2.1	930.61	919.00	5.9	1,040	0.57%
2023/11/13	2.1	889.52	23.3	905.61	924.00	-21.2	1,073	-1.98%
2023/11/10	7	857.00	7	868.71	871.00	0	1,032	0.00%
2023/11/09	2	862.50	1	865.00	865.00	1	1,055	0.09%
2023/11/08	8	877.88	0	881.00	871.00	8	1,052	0.76%
2023/11/07	8	876.12	0.2	876.00	877.00	7.9	1,051	0.75%
2023/11/06	23	865.31	0	0.00	860.00	23	1,053	2.19%
2023/11/03	0	857.00	0	0.00	854.00	0	1,071	0.00%
2023/11/02	0	0.00	1	896.98	868.00	-1	1,072	-0.09%
2023/11/01	0	0.00	4	843.36	861.00	-4	1,083	-0.37%
2023/10/31	1	822.00	4	834.25	823.00	-3	1,083	-0.28%
2023/10/30	0	0.00	14	835.50	831.00	-14	1,106	-1.27%
2023/10/27	1	821.00	1	815.00	819.00	0	1,113	0.00%
2023/10/26	20	808.25	0	0.00	801.00	20	1,118	1.79%
2023/10/25	0	0.00	13	843.62	842.00	-13	1,125	-1.16%
2023/10/24	0	0.00	1	833.00	835.00	-1	1,133	-0.09%
2023/10/23	5	811.20	2	819.50	813.00	3	1,151	0.26%
2023/10/20	8	807.12	7	832.86	832.00	1	1,153	0.09%
2023/10/18	5	827.20	0	0.00	824.00	5	1,176	0.42%
2023/10/17	0	0.00	21	853.67	848.00	-21	1,205	-1.74%
2023/10/16	0	844.00	0	0.00	837.00	0	1,205	0.00%
2023/10/12	1	848.00	2	846.53	848.00	-1	1,235	-0.08%
2023/10/11	0	828.24	1	829.00	826.00	-1	1,251	-0.08%
2023/10/05	1	838.96	0	0.00	838.00	1	1,283	0.08%
2023/10/04	2	818.00	0	0.00	826.00	2	1,289	0.16%
2023/10/03	7	823.44	0	827.00	825.00	7	1,294	0.54%
2023/10/02	3	842.00	3	848.00	840.00	0	1,297	0.00%
2023/09/27	2	823.50	1	822.00	823.00	1	1,291	0.08%
2023/09/25	0	828.00	1.1	834.05	835.00	-1	1,305	-0.08%
2023/09/22	4	812.77	2	805.00	825.00	2	1,306	0.15%
2023/09/21	14.1	810.50	0	0.00	812.00	14.1	1,314	1.07%
2023/09/20	2.1	859.07	1	863.00	853.00	1.1	1,307	0.09%
2023/09/19	1	879.00	0	876.00	874.00	1	1,305	0.08%
2023/09/18	0	890.50	12	901.00	891.00	-12	1,305	-0.92%
2023/09/15	5	891.20	4	894.00	901.00	1	1,312	0.08%
2023/09/14	13	908.47	2	908.00	909.00	11	1,297	0.85%
2023/09/13	0	878.00	1.2	882.63	891.00	-1.2	1,282	-0.10%
2023/09/12	1	880.00	3	878.67	878.00	-2	1,313	-0.15%
2023/09/11	0	857.00	0	0.00	857.00	0	1,321	0.00%
2023/09/08	1	860.00	0	0.00	867.00	1	1,327	0.08%
2023/09/07	1	875.00	1	874.00	877.00	0	1,333	0.00%
2023/09/06	0	0.00	0.2	874.19	875.00	-0.2	1,352	-0.01%
2023/09/05	0	884.00	1	877.00	877.00	-1	1,362	-0.07%
2023/09/04	1	873.04	0	877.53	879.00	1	1,392	0.07%
2023/09/01	0.2	866.67	1	866.00	867.00	-0.9	1,416	-0.06%
2023/08/31	1	860.00	1	866.00	865.00	0	1,415	0.00%
2023/08/30	2	888.50	2	885.50	881.00	0	1,410	0.00%
2023/08/29	5	866.60	30	871.63	871.00	-25	1,397	-1.79%
2023/08/28	1	833.00	3	836.65	834.00	-2	1,377	-0.15%
2023/08/25	2	806.05	1	809.00	808.00	1	1,409	0.07%
2023/08/24	9	825.77	8.3	829.64	825.00	0.7	1,434	0.05%
2023/08/23	0	819.00	1.3	825.75	829.00	-1.2	1,430	-0.09%
2023/08/22	1	814.00	5.2	813.17	817.00	-4.2	1,439	-0.29%
2023/08/21	3.2	800.88	13	807.69	802.00	-9.8	1,445	-0.68%
2023/08/18	1	787.66	2	784.50	783.00	-1	1,425	-0.07%
2023/08/17	2	788.00	11.1	795.48	778.00	-9.1	1,396	-0.65%
2023/08/15	0	760.00	3	763.33	752.00	-3	1,343	-0.22%
2023/08/14	0	723.35	0.6	720.00	727.00	-0.6	1,322	-0.04%
2023/08/11	0.1	723.00	1	724.00	723.00	-0.9	1,319	-0.07%
2023/08/10	2.2	742.01	0	0.00	727.00	2.2	1,315	0.17%
2023/08/09	2	745.50	13.1	739.64	759.00	-11.1	1,302	-0.85%
2023/08/08	9	710.33	1	703.45	719.00	8	1,283	0.62%
2023/08/07	4.1	708.91	1	704.00	704.00	3.1	1,274	0.24%
2023/08/04	1	723.08	0	0.00	723.00	1	1,245	0.08%
2023/08/02	6	739.33	3	740.33	736.00	3	1,230	0.24%
2023/08/01	2	731.03	1	731.00	730.00	1	1,212	0.09%
2023/07/28	2.2	751.67	1	754.00	751.00	1.2	1,204	0.10%
2023/07/27	1	760.00	1	762.02	760.00	0	1,191	0.00%
2023/07/26	2	761.91	1	755.00	753.00	1	1,188	0.09%
2023/07/25	2	770.52	1	773.00	771.00	1	1,177	0.09%
2023/07/24	3	771.96	1.5	779.67	769.00	1.5	1,173	0.13%
2023/07/21	4	777.49	2	774.00	771.00	2	1,158	0.17%
2023/07/20	3.1	800.07	3	808.33	785.00	0.1	1,141	0.01%
2023/07/19	1	787.00	1	793.00	786.00	0	1,107	0.00%
2023/07/18	2	776.50	2	785.03	782.00	0	1,100	0.00%
2023/07/17	6.1	776.79	0	0.00	767.00	6.1	1,085	0.56%
2023/07/14	4.2	809.23	1	790.00	794.00	3.2	1,060	0.30%
2023/07/13	0	0.00	3	830.35	829.00	-3	1,032	-0.29%
2023/07/12	6.1	812.04	1	828.00	810.00	5.1	1,010	0.51%
2023/07/11	3	820.33	1	831.00	824.00	2	992	0.20%
2023/07/10	9	825.00	1	831.00	819.00	8	986	0.81%
2023/07/07	18	831.50	1	830.00	829.00	17	990	1.72%
2023/07/06	11	845.91	3	845.00	844.00	8	986	0.81%
2023/07/05	2	854.00	0	0.00	849.00	2	983	0.20%
2023/07/04	5	850.20	0	0.00	848.00	5	978	0.51%
2023/07/03	3.5	866.70	2	865.50	858.00	1.5	971	0.16%
2023/06/30	14	857.29	6	853.33	860.00	8	968	0.83%
2023/06/29	4.2	862.08	3	844.00	852.00	1.2	980	0.13%
2023/06/28	33	863.57	0	0.00	849.00	33	974	3.39%
2023/06/26	0	894.00	0	0.00	891.00	0	978	0.00%
2023/06/20	4	894.25	5	892.60	890.00	-1	1,003	-0.10%
2023/06/19	1	885.00	0	0.00	885.00	1	1,039	0.10%
2023/06/16	1	871.00	37.1	891.28	887.00	-36.1	1,070	-3.37%
2023/06/15	19	861.11	5	860.00	855.00	14	1,063	1.32%
2023/06/14	1	866.00	0	0.00	872.00	1	1,050	0.10%
2023/06/13	18.1	865.86	1	872.98	873.00	17.1	1,042	1.64%
2023/06/12	13	871.66	3	868.33	864.00	10	1,036	0.97%
2023/06/09	2	843.00	1	838.00	840.00	1	1,014	0.10%
2023/06/08	9.1	835.86	1	831.00	831.00	8.1	1,008	0.80%
2023/06/07	0	0.00	13	881.85	884.00	-13	973	-1.33%
2023/06/06	1.1	860.38	0	0.00	862.00	1.1	942	0.12%
2023/06/05	0	894.27	0	0.00	878.00	0	931	0.00%
2023/06/02	0.2	894.67	0	0.00	883.00	0.2	921	0.02%
2023/06/01	0	0.00	0.1	880.00	875.00	-0.1	911	-0.01%
2023/05/31	6.2	907.86	4	932.75	871.00	2.2	895	0.24%
2023/05/30	2	941.00	5	953.80	967.00	-3	851	-0.35%
2023/05/29	3	919.62	20	922.35	909.00	-17	823	-2.06%
2023/05/26	0	0.00	0	954.00	916.00	0	830	0.00%
2023/05/25	0	910.00	2	941.73	930.00	-2	821	-0.25%
2023/05/24	1	896.00	0	0.00	893.00	1	804	0.12%
2023/05/23	1	925.86	0	0.00	906.00	1	797	0.13%
2023/05/22	2	928.51	2	930.00	921.00	0	796	0.00%
2023/05/19	1	930.00	2	929.50	929.00	-1	803	-0.12%
2023/05/18	3	922.67	3	933.00	923.00	0	809	0.00%
2023/05/17	12.1	902.93	1	890.00	903.00	11.1	802	1.38%
2023/05/16	1	903.00	0	0.00	892.00	1	803	0.12%
2023/05/12	1	895.00	1	907.00	898.00	0	807	0.00%
2023/05/11	2	911.50	0	0.00	910.00	2	814	0.25%
2023/05/10	0	919.00	0	0.00	920.00	0	812	0.00%
2023/05/09	0	918.00	0	0.00	925.00	0	815	0.00%
2023/05/05	1	943.00	2	936.00	935.00	-1	816	-0.12%
2023/05/04	18	922.28	0	0.00	916.00	18	827	2.18%
2023/05/03	0	929.00	0.1	933.00	925.00	-0.1	842	-0.01%
2023/05/02	0	0.00	1	914.00	925.00	-1	858	-0.12%
2023/04/27	0	0.00	34.1	888.36	888.00	-34.1	870	-3.91%
2023/04/26	0	860.00	0	0.00	865.00	0	870	0.00%
2023/04/25	2.1	871.89	0.2	867.00	865.00	1.9	872	0.22%
2023/04/24	2	895.00	0	0.00	902.00	2	897	0.22%
2023/04/21	0	0.00	1	895.00	896.00	-1	902	-0.11%
2023/04/20	1	913.07	0	0.00	908.00	1	906	0.11%
2023/04/19	0	0.00	1	930.00	929.00	-1	920	-0.11%
2023/04/18	10	932.80	0	0.00	928.00	10	923	1.08%
2023/04/17	24	938.88	1	934.00	937.00	23	940	2.44%
2023/04/14	2	932.00	0.2	935.00	932.00	1.8	944	0.19%
2023/04/13	1	925.00	2	957.00	925.00	-1	949	-0.11%
2023/04/12	10	949.92	1	948.00	948.00	9	946	0.95%
2023/04/10	0	925.50	2	926.00	930.00	-2	937	-0.21%
2023/04/06	0	902.90	0	0.00	915.00	0	934	0.00%
2023/03/31	2	926.00	0	0.00	918.00	2	932	0.21%
2023/03/30	0	0.00	0.1	945.10	927.00	-0.1	931	-0.01%
2023/03/29	0	0.00	0	920.74	921.00	0	920	0.00%
2023/03/28	0	0.00	11.1	932.58	918.00	-11.1	918	-1.21%
2023/03/27	1	902.98	3	917.00	916.00	-2	896	-0.22%
2023/03/24	0	0.00	2	898.00	896.00	-2	886	-0.23%
2023/03/23	2	886.00	0	0.00	887.00	2	871	0.23%
2023/03/22	1	917.00	0	0.00	887.00	1	849	0.12%
2023/03/21	1.5	919.43	3	924.00	918.00	-1.5	804	-0.19%
2023/03/20	0	847.00	11.1	853.95	888.00	-11.1	756	-1.47%
2023/03/13	7.1	790.94	0	0.00	787.00	7.1	708	1.00%
2023/03/10	3	805.33	1	808.00	803.00	2	699	0.29%
2023/03/09	10	821.70	0	0.00	817.00	10	703	1.42%
2023/03/08	12	820.42	1	821.00	821.00	11	702	1.57%
2023/03/07	1	823.00	1	828.00	825.00	0	703	0.00%
2023/03/06	4	817.25	1	826.00	833.00	3	704	0.43%
2023/03/03	1	836.00	0	0.00	817.00	1	702	0.14%
2023/03/02	26.1	837.38	0	0.00	836.00	26.1	695	3.75%
2023/03/01	0	871.00	0	0.00	857.00	0	691	0.00%
2023/02/24	0.1	878.00	2	865.47	861.00	-1.9	696	-0.27%
2023/02/23	53	836.00	2	842.96	839.00	51	687	7.41%
2023/02/22	0	813.00	0.1	811.17	818.00	-0.1	687	-0.01%
2023/02/20	0	826.00	0	835.17	831.00	0	704	0.00%
2023/02/17	1	818.00	61	821.31	824.00	-60	710	-8.44%
2023/02/16	1	826.15	0	0.00	830.00	1	715	0.14%
2023/02/15	0	837.00	0	0.00	834.00	0	718	0.00%
2023/02/14	5	853.60	4	836.75	832.00	1	719	0.14%
2023/02/09	3	854.67	3	852.67	859.00	0	725	0.00%
2023/02/08	2	836.00	2	840.51	833.00	0	714	0.00%
2023/02/07	1	835.00	2	835.00	838.00	-1	715	-0.14%
2023/02/06	0	0.00	6	831.68	837.00	-6	720	-0.83%
2023/02/03	0	818.00	2	819.00	822.00	-2	719	-0.28%
2023/02/02	58	826.66	1	829.88	829.00	57	718	7.93%
2023/02/01	4	784.75	3.1	784.45	789.00	0.9	712	0.13%
2023/01/31	3	757.37	0	0.00	758.00	3	723	0.42%
2023/01/30	15.1	781.12	3	792.00	770.00	12.1	725	1.67%
2023/01/17	0.1	768.00	0	0.00	774.00	0.1	717	0.01%
2023/01/16	1.1	780.14	0	0.00	771.00	1.1	720	0.15%
2023/01/13	0.1	785.00	0	0.00	783.00	0.1	719	0.01%
2023/01/12	2.1	779.59	2	783.50	788.00	0.1	729	0.01%
2023/01/11	1	826.00	0	0.00	821.00	1	709	0.14%
2023/01/10	0	837.27	2	835.00	832.00	-2	719	-0.28%
2023/01/09	1	811.00	2.1	821.66	833.00	-1.1	731	-0.14%
2023/01/06	0.1	780.00	0.1	780.00	785.00	0	726	0.00%
2023/01/05	1.2	787.79	27	776.81	789.00	-25.9	738	-3.50%
2023/01/04	2	807.50	1	812.00	803.00	1	739	0.14%
2023/01/03	1	827.00	0	0.00	824.00	1	756	0.13%
2022/12/30	1	831.00	0	0.00	826.00	1	761	0.13%
2022/12/27	0.1	826.00	0	0.00	823.00	0.1	787	0.01%
2022/12/26	0	834.00	0	0.00	831.00	0	792	0.00%
2022/12/22	3	820.00	3	829.33	826.00	0	810	0.00%
2022/12/20	0	845.45	0	0.00	823.00	0	818	0.00%
2022/12/19	2	870.50	0	0.00	855.00	2	821	0.24%
2022/12/16	1	890.00	0	0.00	889.00	1	823	0.12%
2022/12/15	0	914.00	0	0.00	913.00	0	826	0.00%
2022/12/14	1	894.00	13	897.38	913.00	-12	829	-1.45%
2022/12/13	0	0.00	1	895.00	883.00	-1	836	-0.12%
2022/12/12	1	886.00	1	882.00	886.00	0	842	0.00%
2022/12/09	1	883.00	1	884.00	884.00	0	851	0.00%
2022/12/08	1	861.00	1	876.00	873.00	0	874	0.00%
2022/12/05	1	882.00	1	891.00	883.00	0	908	0.00%
2022/12/02	0	0.00	2	887.00	886.00	-2	916	-0.22%
2022/12/01	2	885.00	2	880.50	887.00	0	918	0.00%
2022/11/30	1	865.00	1	878.00	864.00	0	913	0.00%
2022/11/29	1	870.00	1	882.00	873.00	0	915	0.00%
2022/11/28	1	878.00	0	0.00	879.00	1	928	0.11%
2022/11/25	2	885.00	2	882.50	886.00	0	934	0.00%
2022/11/24	0	0.00	3	881.33	895.00	-3	929	-0.32%
2022/11/23	2	872.50	2	880.50	873.00	0	928	0.00%
2022/11/22	2	864.50	1	873.00	866.00	1	931	0.11%
2022/11/21	3	862.33	3	863.33	870.00	0	931	0.00%
2022/11/18	8	845.63	10	842.00	848.00	-2	936	-0.21%
2022/11/17	3	827.67	3	821.33	829.00	0	936	0.00%
2022/11/16	1	801.00	0	0.00	805.00	1	925	0.11%
2022/11/15	0	0.00	1	783.00	780.00	-1	921	-0.11%
2022/11/14	1	812.00	1	819.00	787.00	0	931	0.00%
2022/11/11	1	827.00	13	829.77	798.00	-12	922	-1.30%
2022/11/10	3	797.33	1	801.00	799.00	2	917	0.22%
2022/11/09	11	810.82	1	815.00	811.00	10	930	1.07%
2022/11/08	0	0.00	9	808.56	796.00	-9	952	-0.94%
2022/11/07	1	798.00	0	0.00	796.00	1	954	0.10%
2022/11/01	0	0.00	5	782.00	782.00	-5	941	-0.53%
2022/10/31	3	774.33	3	776.00	776.00	0	941	0.00%
2022/10/28	0	0.00	2	766.00	769.00	-2	942	-0.21%
2022/10/27	1	716.00	12	726.33	752.00	-11	926	-1.19%
2022/10/26	13	695.38	3	687.33	694.00	10	915	1.09%
2022/10/25	4	710.75	3	722.00	719.00	1	899	0.11%
2022/10/24	0	0.00	3	723.00	725.00	-3	887	-0.34%
2022/10/21	3	710.00	0	0.00	700.00	3	892	0.34%
2022/10/20	1	711.00	0	0.00	722.00	1	889	0.11%
2022/10/19	0	0.00	4	731.75	732.00	-4	880	-0.45%
2022/10/18	5	710.80	2	703.50	706.00	3	870	0.34%
2022/10/17	5	703.80	1	704.00	716.00	4	861	0.46%
2022/10/14	1	742.00	1	747.00	725.00	0	848	0.00%
2022/10/13	2	736.00	4	728.50	721.00	-2	847	-0.24%
2022/10/12	4	733.75	0	0.00	736.00	4	839	0.48%
2022/10/11	0	0.00	17	769.65	752.00	-17	834	-2.04%
2022/10/07	3	796.67	15	808.80	811.00	-12	846	-1.42%
2022/10/06	4	809.75	4	811.25	814.00	0	865	0.00%
2022/10/05	2	791.00	0	0.00	786.00	2	876	0.23%
2022/10/04	1	786.00	5	772.80	793.00	-4	896	-0.45%
2022/10/03	3	745.00	1	745.00	741.00	2	888	0.22%
2022/09/30	0	0.00	1	760.00	764.00	-1	909	-0.11%
2022/09/28	2	743.50	51	739.90	735.00	-49	950	-5.15%
2022/09/27	0	0.00	1	772.00	769.00	-1	962	-0.10%
2022/09/26	1	750.00	8	749.13	748.00	-7	970	-0.72%
2022/09/23	4	773.75	41	768.27	765.00	-37	998	-3.70%
2022/09/22	1	783.00	6	783.17	794.00	-5	1,022	-0.49%
2022/09/20	4	797.50	0	0.00	791.00	4	1,032	0.39%
2022/09/19	1	801.00	1	806.00	800.00	0	1,032	0.00%
2022/09/16	12	808.92	1	797.00	799.00	11	1,035	1.06%
2022/09/15	0	0.00	2	810.00	805.00	-2	1,035	-0.19%
2022/09/14	0	0.00	1	776.00	784.00	-1	1,018	-0.10%
2022/09/13	4	778.00	1	787.00	777.00	3	1,013	0.30%
2022/09/12	3	775.00	8	783.13	780.00	-5	1,015	-0.49%
2022/09/06	1	739.00	1	723.00	723.00	0	1,035	0.00%
2022/09/05	0	0.00	1	722.00	720.00	-1	1,035	-0.10%
2022/09/02	34	731.38	1	733.00	730.00	33	1,032	3.20%
2022/09/01	2	711.00	0	0.00	696.00	2	1,015	0.20%
2022/08/30	1	740.00	0	0.00	735.00	1	1,010	0.10%
2022/08/29	2	731.00	1	729.01	735.00	1	1,014	0.10%
2022/08/26	25	765.36	1	782.00	755.00	24	1,013	2.37%
2022/08/25	3	770.00	6	775.33	770.00	-3	1,009	-0.30%
2022/08/24	1	764.00	3	762.33	760.00	-2	1,002	-0.20%
2022/08/22	1	740.00	0	0.00	733.00	1	1,000	0.10%
2022/08/19	29	754.97	11	752.35	755.00	18	1,006	1.79%
2022/08/18	0	725.00	0	0.00	723.00	0	1,006	0.00%
2022/08/17	1	748.00	0	0.00	727.00	1	1,004	0.10%
2022/08/16	31	743.23	2	739.50	737.00	29	1,000	2.90%
2022/08/15	3	709.67	8.1	705.80	745.00	-5.1	999	-0.51%
2022/08/12	1	683.00	1	688.00	678.00	0	991	0.00%
2022/08/11	1	675.00	0	0.00	673.00	1	986	0.10%
2022/08/10	0	0.00	1	678.00	666.00	-1	996	-0.10%
2022/08/09	1	680.00	0	0.00	678.00	1	1,000	0.10%
2022/08/08	0	0.00	1	654.00	670.00	-1	1,014	-0.10%
2022/08/05	1	656.00	2	656.50	654.00	-1	1,049	-0.10%
2022/08/04	10	633.00	0	0.00	633.00	10	1,050	0.95%
2022/08/03	1	635.00	2	638.00	635.00	-1	1,050	-0.10%
2022/08/02	0.1	650.50	0	0.00	651.00	0.1	1,056	0.01%
2022/08/01	5	684.20	0	0.00	668.00	5	1,046	0.48%
2022/07/28	2	701.50	1	716.00	697.00	1	1,052	0.10%
2022/07/27	0	0.00	11	693.27	697.00	-11	1,041	-1.06%
2022/07/26	10	688.80	2	683.00	683.00	8	1,041	0.77%
2022/07/25	1	706.00	7	699.71	706.00	-6	1,041	-0.58%
2022/07/22	9	696.22	1	694.00	694.00	8	1,040	0.77%
2022/07/21	2	692.00	6	704.67	705.00	-4	1,039	-0.38%
2022/07/20	1	700.00	7	705.43	694.00	-6	1,034	-0.58%
2022/07/19	6	694.50	8	700.50	692.00	-2	1,026	-0.19%
2022/07/18	10.2	689.90	5	699.00	697.00	5.2	1,022	0.51%
2022/07/15	17	685.00	10	704.40	701.00	7	1,016	0.69%
2022/07/14	2	650.00	1.1	643.00	689.00	0.9	996	0.09%
2022/07/13	7	633.57	7	638.14	638.00	0	974	0.00%
2022/07/12	0	0.00	1	619.00	624.00	-1	957	-0.10%
2022/07/11	2	620.50	0	0.00	610.00	2	930	0.21%
2022/07/08	2	610.50	3	622.67	612.00	-1	929	-0.11%
2022/07/07	7.1	586.83	15	590.87	596.00	-7.9	904	-0.87%
2022/07/06	8	586.88	1	614.00	587.00	7	870	0.80%
2022/07/05	4	591.00	5	596.00	606.00	-1	850	-0.12%
2022/07/04	1.1	610.38	2	598.50	611.00	-1	832	-0.11%
2022/07/01	1	618.00	0	0.00	610.00	1	821	0.12%
2022/06/30	9	670.00	7	669.00	668.00	2	783	0.26%
2022/06/29	1	718.00	1	700.00	701.00	0	755	0.00%
2022/06/28	1	739.00	2	754.00	737.00	-1	732	-0.14%
2022/06/27	3	752.33	3	752.00	765.00	0	730	0.00%
2022/06/24	3	736.67	4	745.75	733.00	-1	721	-0.14%
2022/06/23	3	727.33	4	722.25	715.00	-1	710	-0.14%
2022/06/22	2	739.00	2	729.00	725.00	0	702	0.00%
2022/06/21	1	740.00	1	731.00	748.00	0	707	0.00%
2022/06/20	3	744.67	2	742.00	740.00	1	700	0.14%
2022/06/17	3.1	742.89	1	748.00	748.00	2.1	704	0.29%
2022/06/16	7	817.71	7	818.00	773.00	0	685	0.00%
2022/06/14	2	787.50	1	789.00	790.00	1	659	0.15%
2022/06/13	1	801.00	0	0.00	803.00	1	658	0.15%
2022/06/10	1	794.00	0	0.00	813.00	1	663	0.15%
2022/06/09	4	802.75	0	0.00	804.00	4	686	0.58%
2022/06/06	3	767.67	0	0.00	769.00	3	703	0.43%
2022/06/01	2	772.00	0	0.00	771.00	2	704	0.28%
2022/05/31	10	779.80	0	0.00	792.00	10	696	1.44%
2022/05/30	7	777.00	6	779.83	780.00	1	691	0.14%
2022/05/26	1	744.00	1	749.00	728.00	0	673	0.00%
2022/05/23	1	800.00	0	0.00	783.00	1	661	0.15%
2022/05/20	3	832.67	2	836.00	824.00	1	645	0.16%
2022/05/18	20	808.70	1	832.00	822.00	19	621	3.06%
2022/05/16	1	827.00	0	816.00	815.00	1	602	0.17%
2022/05/13	5	790.60	6	804.33	810.00	-1	581	-0.17%
2022/05/11	0	0.00	1	738.01	751.00	-1	547	-0.18%
2022/05/10	3.1	721.00	9	713.11	721.00	-5.9	542	-1.09%
2022/05/09	1	730.00	0	0.00	747.00	1	534	0.19%
2022/05/05	3	766.33	4	764.50	758.00	-1	534	-0.19%
2022/04/29	0	0.00	5	736.00	733.00	-5	529	-0.94%
2022/04/28	0	0.00	0	717.00	717.00	0	530	0.00%
2022/04/26	0.6	708.46	0	0.00	705.00	0.6	526	0.12%
2022/04/25	0	0.00	1	695.00	695.00	-1	529	-0.19%
2022/04/22	5	727.00	0	0.00	711.00	5	526	0.95%
2022/04/21	4	737.25	4	754.00	746.00	0	529	0.00%
2022/04/20	7	744.86	7	753.86	741.00	0	526	0.00%
2022/04/19	2	742.00	1	739.00	744.00	1	521	0.19%
2022/04/18	4	723.25	3	727.00	722.00	1	516	0.19%
2022/04/15	0	0.00	3	702.00	702.00	-3	511	-0.59%
2022/04/14	3	726.67	0	0.00	724.00	3	515	0.58%
2022/04/13	0	0.00	2	716.50	715.00	-2	508	-0.39%
2022/04/12	1	700.00	16	681.88	706.00	-15	505	-2.96%
2022/04/11	1	673.00	0	0.00	671.00	1	502	0.20%
2022/04/08	1	685.00	16	685.50	695.00	-15	502	-2.99%
2022/04/06	4	690.25	0	0.00	685.00	4	492	0.81%
2022/04/01	0	0.00	1	716.00	714.00	-1	491	-0.20%
2022/03/31	1	706.00	0	0.00	701.00	1	489	0.20%
2022/03/30	0	0.00	1	715.00	711.00	-1	497	-0.20%
2022/03/29	2	717.00	2	713.50	703.00	0	507	0.00%
2022/03/25	1	705.00	0	0.00	710.00	1	517	0.19%
2022/03/24	2	714.00	2	716.00	717.00	0	515	0.00%
2022/03/22	1	695.00	2	689.00	692.00	-1	504	-0.20%
2022/03/21	1	663.00	0	0.00	660.00	1	496	0.20%
2022/03/15	1	614.00	1	608.00	614.00	0	497	0.00%
2022/03/14	2	639.50	1	664.00	622.00	1	492	0.20%
2022/03/09	1	633.00	11	633.64	645.00	-10	459	-2.18%
2022/03/08	1	683.00	0	0.00	670.00	1	444	0.23%
2022/03/07	0	0.00	1	701.00	685.00	-1	442	-0.23%
2022/03/04	1	725.00	0	0.00	724.00	1	442	0.23%
2022/03/03	0	0.00	1	726.00	728.00	-1	450	-0.22%
2022/02/25	1	719.76	1	729.99	717.00	0	477	0.00%
2022/02/23	1	702.00	0	715.00	710.00	1	479	0.21%
2022/02/21	0	0.00	0	703.00	702.00	0	519	0.00%
2022/02/14	20	689.50	0	0.00	688.00	20	584	3.42%
2022/02/09	0	0.00	1	713.00	710.00	-1	600	-0.17%
2022/02/08	1	702.00	0	0.00	703.00	1	595	0.17%
2022/02/07	1	702.00	1	723.99	716.00	0	591	0.00%
2022/01/25	1	704.00	1	708.00	712.00	0	593	0.00%
2022/01/24	0	0.00	1	719.00	739.00	-1	590	-0.17%
2022/01/21	2	747.00	1	740.00	727.00	1	593	0.17%
2022/01/20	0	0.00	3	759.67	770.00	-3	588	-0.51%
2022/01/19	1	752.00	1	755.00	761.00	0	594	0.00%
2022/01/18	2	747.00	2	742.50	750.00	0	596	0.00%
2022/01/17	0	0.00	1	733.00	734.00	-1	594	-0.17%
2022/01/14	9	724.44	0	0.00	724.00	9	597	1.51%
2022/01/13	2	721.00	1	719.00	718.00	1	593	0.17%
2022/01/12	0	0.00	1	739.00	748.00	-1	589	-0.17%
2022/01/11	5	722.80	1	720.00	720.00	4	583	0.68%
2022/01/10	0	0.00	0	738.00	733.00	0	583	0.00%
2022/01/07	2	724.00	2	728.00	739.00	0	581	0.00%
2022/01/06	1	730.00	0	0.00	738.00	1	579	0.17%
2022/01/05	2	733.00	1	741.01	739.00	1	577	0.17%
2022/01/04	1	740.00	0	0.00	740.00	1	577	0.17%
2022/01/03	2	749.50	0	0.00	749.00	2	577	0.35%
2021/12/30	0	0.00	1	759.00	761.00	-1	587	-0.17%
2021/12/29	1	753.00	0	0.00	752.00	1	594	0.17%
2021/12/28	2	755.00	2	762.00	769.00	0	600	0.00%
2021/12/27	0	0.00	2	762.50	756.00	-2	600	-0.33%
2021/12/24	2	753.00	66.8	755.71	754.00	-64.8	603	-10.74%
2021/12/23	2	739.00	13	742.69	756.00	-11	607	-1.81%
2021/12/22	35	725.69	3	738.23	730.00	32	599	5.33%
2021/12/21	1	688.00	2	711.00	712.00	-1	592	-0.17%
2021/12/20	1	687.00	9	690.56	690.00	-8	601	-1.33%
2021/12/17	3	685.67	0	0.00	687.00	3	611	0.49%
2021/12/16	9	702.89	1	696.00	696.00	8	615	1.30%
2021/12/15	0	0.00	6	707.00	703.00	-6	613	-0.98%
2021/12/14	0	0.00	2	707.00	707.00	-2	613	-0.33%
2021/12/13	0	0.00	17	692.35	698.00	-17	611	-2.78%
2021/12/10	2	680.50	0	0.00	680.00	2	623	0.32%
2021/12/09	12	697.75	3	700.00	688.00	9	630	1.43%
2021/12/08	10	681.40	10	689.00	691.00	0	641	0.00%
2021/12/07	1	669.00	0	0.00	669.00	1	675	0.15%
2021/12/06	0	0.00	3	680.00	678.00	-3	705	-0.43%
2021/12/02	3	675.00	6	670.50	672.00	-3	713	-0.42%
2021/11/29	0	0.00	5	689.40	696.00	-5	691	-0.72%
2021/11/23	1	689.00	0	694.00	689.00	1	650	0.15%
2021/11/22	1	709.00	3	700.00	709.00	-2	643	-0.31%
2021/11/19	3	704.33	3	702.33	705.00	0	638	0.00%
2021/11/18	4	687.00	2	681.00	674.00	2	617	0.32%
2021/11/16	1	640.00	6	655.33	667.00	-5	598	-0.84%
2021/11/15	2	659.00	2	659.00	667.00	0	589	0.00%
2021/11/12	4	622.25	7	621.00	626.00	-3	572	-0.52%
2021/11/11	2	589.50	0	0.00	597.00	2	558	0.36%
2021/11/10	2	595.50	2	599.50	605.00	0	555	0.00%
2021/11/09	4	597.75	1	599.00	602.00	3	570	0.53%
2021/11/05	0	0.00	0	590.00	586.00	0	560	0.00%
2021/11/04	0	0.00	0	577.00	575.00	0	561	0.00%
2021/11/02	1	610.00	1	617.00	582.00	0	557	0.00%
2021/11/01	0	0.00	1	594.00	599.00	-1	546	-0.18%
2021/10/29	0	0.00	2	581.00	578.00	-2	542	-0.37%
2021/10/28	6	576.50	0	0.00	574.00	6	539	1.11%
2021/10/27	0	0.00	1	566.00	575.00	-1	540	-0.19%
2021/10/26	20	554.85	3	554.67	553.00	17	536	3.17%
2021/10/25	3	538.67	1	540.00	540.00	2	541	0.37%
2021/10/22	1	541.00	1	542.00	546.00	0	543	0.00%
2021/10/21	3	555.33	0	0.00	549.00	3	551	0.54%
2021/10/20	0	0.00	1	564.00	561.00	-1	552	-0.18%
2021/10/19	1	559.00	1	560.00	555.00	0	551	0.00%
2021/10/18	2	550.50	0	0.00	550.00	2	551	0.36%
2021/10/15	0	0.00	1	564.00	559.00	-1	550	-0.18%
2021/10/14	2	561.50	1	580.00	556.00	1	552	0.18%
2021/10/13	2	571.50	1	567.00	564.00	1	557	0.18%
2021/10/08	2	574.00	1	578.00	574.00	1	558	0.18%
2021/10/07	2	567.00	2	563.50	566.00	0	553	0.00%
2021/10/04	1	524.00	1	529.00	522.00	0	538	0.00%
2021/10/01	3	543.00	0	0.00	536.00	3	538	0.56%
2021/09/30	4	549.50	0	0.00	555.00	4	540	0.74%
2021/09/27	1	560.00	0	0.00	553.00	1	546	0.18%
2021/09/15	1	588.00	0.1	568.00	575.00	0.9	533	0.17%
2021/09/14	0	0.00	1	595.00	591.00	-1	525	-0.19%
2021/09/13	25	582.96	1	594.00	583.00	24	521	4.60%
2021/09/10	7	600.57	4	601.50	606.00	3	511	0.59%
2021/09/09	0	557.00	8	578.75	584.00	-8	485	-1.65%
2021/09/08	1	554.00	3	545.67	550.00	-2	459	-0.44%
2021/09/07	0.1	535.00	1	544.00	536.00	-0.9	452	-0.20%
2021/09/03	2	528.00	0	0.00	530.00	2	461	0.43%
2021/09/02	1	532.00	0	0.00	534.00	1	477	0.21%
2021/09/01	1	538.00	2	540.00	539.00	-1	503	-0.20%
2021/08/31	1	528.00	0	0.00	540.00	1	511	0.20%
2021/08/30	0	0.00	1	533.00	540.00	-1	524	-0.19%
2021/08/26	3	517.00	0	0.00	519.00	3	534	0.56%
2021/08/24	0	0.00	2	549.00	538.00	-2	551	-0.36%
2021/08/23	1	534.00	0	0.00	539.00	1	555	0.18%
2021/08/19	0	0.00	1	517.00	504.00	-1	582	-0.17%
2021/08/16	1	536.00	0	0.00	525.00	1	601	0.17%
2021/08/13	0	0.00	2	545.00	536.00	-2	634	-0.32%
2021/08/12	3	532.33	1	531.00	522.00	2	614	0.33%
2021/08/11	2	550.00	1	548.00	546.00	1	603	0.17%
2021/08/10	1	549.00	0	0.00	564.00	1	618	0.16%
2021/08/06	0	0.00	2	571.50	570.00	-2	678	-0.29%
2021/08/05	0	0.00	1	570.00	571.00	-1	693	-0.14%
2021/08/02	1	558.00	0	0.00	566.00	1	727	0.14%
2021/07/30	1	562.00	0	0.00	571.00	1	728	0.14%
2021/07/29	2	566.50	3	564.00	562.00	-1	729	-0.14%
2021/07/27	3	548.67	2.1	557.48	555.00	0.9	736	0.12%
2021/07/26	0.1	548.00	0	0.00	555.00	0.1	742	0.01%
2021/07/22	0.1	552.00	0	0.00	544.00	0.1	783	0.01%
2021/07/19	1	552.00	1	544.00	550.00	0	813	0.00%
2021/07/16	3	556.00	2	555.00	555.00	1	811	0.12%
2021/07/15	2	566.50	0	0.00	565.00	2	817	0.24%
2021/07/14	0	0.00	1	572.00	571.00	-1	820	-0.12%
2021/07/13	3	573.33	2	584.50	565.00	1	823	0.12%
2021/07/12	1	572.00	0	0.00	579.00	1	825	0.12%
2021/07/09	0	0.00	2	579.00	575.00	-2	826	-0.24%
2021/07/08	5	564.00	4	568.00	563.00	1	827	0.12%
2021/07/07	1	552.00	2	564.00	568.00	-1	833	-0.12%
2021/07/06	0	0.00	4	565.00	552.00	-4	835	-0.48%
2021/07/01	1	571.00	3	570.00	564.00	-2	833	-0.24%
2021/06/29	2	585.50	0	0.00	582.00	2	841	0.24%
2021/06/25	0	0.00	2	593.00	591.00	-2	847	-0.24%
2021/06/24	1	592.00	2	576.00	578.00	-1	841	-0.12%
2021/06/23	2	581.00	2	581.00	586.00	0	840	0.00%
2021/06/22	2	576.50	1	567.00	565.00	1	840	0.12%
2021/06/21	0	0.00	1	573.00	570.00	-1	836	-0.12%
2021/06/18	5	577.60	1	581.00	576.00	4	832	0.48%
2021/06/17	1	545.00	1	550.00	556.00	0	834	0.00%
2021/06/16	0	0.00	1	547.00	544.00	-1	836	-0.12%
2021/06/15	2	536.50	0	0.00	540.00	2	839	0.24%
2021/06/10	0	0.00	2	551.00	552.00	-2	850	-0.24%
2021/06/09	1	535.00	11	548.27	527.00	-10	836	-1.20%
2021/06/07	10	562.50	0	0.00	565.00	10	812	1.23%
2021/06/04	7	577.14	0	0.00	569.00	7	807	0.87%
2021/06/01	2	601.50	1	599.00	588.00	1	812	0.12%
2021/05/31	2	593.00	0	0.00	593.00	2	817	0.24%
2021/05/28	2	596.00	3	595.33	592.00	-1	814	-0.12%
2021/05/27	2	568.00	3	575.00	577.00	-1	803	-0.12%
2021/05/26	0	0.00	1	573.00	569.00	-1	800	-0.12%
2021/05/25	1	561.00	0	0.00	559.00	1	803	0.12%
2021/05/24	1	555.00	3	555.33	554.00	-2	802	-0.25%
2021/05/21	1	549.00	3	543.33	556.00	-2	804	-0.25%
2021/05/19	2	521.00	3	524.33	520.00	-1	817	-0.12%
2021/05/18	2	523.00	1	527.00	529.00	1	849	0.12%
2021/05/17	2	512.50	3	518.00	511.00	-1	845	-0.12%
2021/05/14	0	0.00	1	513.00	513.00	-1	826	-0.12%
2021/05/13	2	465.00	101	468.20	467.00	-99	798	-12.41%	大賣/
2021/05/12	1	478.50	1	471.50	481.00	0	788	0.00%
2021/05/11	2	502.00	1	507.00	493.50	1	771	0.13%
2021/05/10	0	0.00	10	511.70	530.00	-10	763	-1.31%
2021/05/07	0	0.00	1	509.00	515.00	-1	763	-0.13%
2021/05/05	1	503.00	0	0.00	496.00	1	763	0.13%
2021/05/04	0	0.00	10.1	510.24	512.00	-10.1	758	-1.33%
2021/04/29	2	542.50	5	541.20	543.00	-3	752	-0.40%
2021/04/26	1	515.00	1	518.00	518.00	0	715	0.00%
2021/04/23	1	490.00	2	494.25	502.00	-1	704	-0.14%
2021/04/21	3	488.50	1	489.00	489.50	2	710	0.28%
2021/04/16	22	478.68	2	484.23	484.50	20	752	2.65%
2021/04/14	0	472.50	0	0.00	475.00	0	811	0.00%
2021/04/13	0	0.00	1	474.50	470.00	-1	866	-0.12%
2021/04/12	0	0.00	8	487.56	484.50	-8	869	-0.92%
2021/04/09	1	497.00	0	0.00	496.50	1	884	0.11%
2021/04/08	1	511.00	3	509.00	509.00	-2	881	-0.23%
2021/04/01	1	496.00	0	0.00	491.00	1	868	0.12%
2021/03/31	1	500.00	1	504.00	499.50	0	858	0.00%
2021/03/30	1	506.00	1	508.00	509.00	0	870	0.00%
2021/03/29	0	0.00	4	501.00	500.00	-4	884	-0.45%
2021/03/22	1	507.00	2	508.50	507.00	-1	966	-0.10%
2021/03/19	1	488.00	0.2	492.23	493.50	0.8	980	0.09%
2021/03/18	0	503.00	0	497.50	496.00	0	982	0.00%
2021/03/17	0.1	505.00	0	0.00	503.00	0.1	991	0.01%
2021/03/16	1	498.50	0	0.00	496.00	1	1,005	0.10%
2021/03/12	0.1	505.23	0	0.00	504.00	0.1	1,053	0.01%
2021/03/08	1	504.00	1	507.00	507.00	0	1,053	0.00%
2021/03/04	1	535.00	1	525.00	510.00	0	1,075	0.00%
2021/03/03	1	533.00	1	535.00	536.00	0	1,074	0.00%
2021/03/02	1	523.00	1	525.00	521.00	0	1,085	0.00%
2021/02/26	0	0.00	2	517.00	519.00	-2	1,132	-0.18%
2021/02/25	4	522.50	4	523.25	528.00	0	1,197	0.00%
2021/02/24	3	524.67	0	0.00	514.00	3	1,191	0.25%
2021/02/22	1	548.00	1	530.00	535.00	0	1,201	0.00%
2021/02/19	1	546.00	0	0.00	550.00	1	1,186	0.08%
2021/02/18	6	574.00	3	579.00	577.00	3	1,170	0.26%
2021/02/17	0	0.00	1	540.00	555.00	-1	1,154	-0.09%
2021/02/05	1	536.00	1	539.00	532.00	0	1,153	0.00%
2021/01/28	2	536.00	2	532.50	535.00	0	1,199	0.00%
2021/01/26	0	0.00	1	534.00	531.00	-1	1,202	-0.08%
2021/01/25	1	556.00	0	0.00	543.00	1	1,214	0.08%
2021/01/22	2	545.50	6	545.50	546.00	-4	1,225	-0.33%
2021/01/21	1	524.00	1	523.00	524.00	0	1,216	0.00%
2021/01/20	2	529.50	1	532.00	527.00	1	1,215	0.08%
2021/01/19	1	535.00	0	0.00	539.00	1	1,209	0.08%
2021/01/18	1	540.00	0	0.00	537.00	1	1,212	0.08%
2021/01/15	0	0.00	0	565.00	548.00	0	1,211	0.00%
2021/01/14	2	566.00	2.1	563.32	553.00	-0.1	1,208	-0.01%
2021/01/13	0	0.00	1	560.00	561.00	-1	1,211	-0.08%
2021/01/12	3	559.60	0	0.00	543.00	3	1,211	0.25%
2021/01/11	4.1	562.42	5	561.40	564.00	-0.9	1,200	-0.08%
2021/01/08	3	554.00	2	556.00	545.00	1	1,201	0.08%
2021/01/07	3	535.00	1	543.00	535.00	2	1,200	0.17%
2021/01/06	4	523.25	8	519.19	531.00	-4	1,167	-0.34%
2021/01/05	1	487.00	0	0.00	483.50	1	1,137	0.09%
2021/01/04	0	0.00	2	488.00	490.50	-2	1,149	-0.17%
2020/12/31	0	0.00	1	476.00	474.50	-1	1,178	-0.08%
2020/12/28	1	474.00	1	475.50	474.00	0	1,208	0.00%
2020/12/25	1	471.50	2	474.50	472.00	-1	1,248	-0.08%
2020/12/24	2	475.25	2	479.25	469.50	0	1,334	0.00%
2020/12/23	1	472.00	1	475.50	472.00	0	1,349	0.00%
2020/12/22	2	469.52	0	0.00	459.50	2	1,413	0.14%
2020/12/21	0	0.00	1	473.00	476.00	-1	1,453	-0.07%
2020/12/18	2	465.50	5	468.10	466.50	-3	1,482	-0.20%
2020/12/17	1	464.50	1	468.00	454.00	0	1,467	0.00%
2020/12/16	2	462.50	1	469.00	459.00	1	1,442	0.07%
2020/12/15	2	461.25	1	467.00	456.00	1	1,429	0.07%
2020/12/14	1	461.50	1.1	464.59	467.50	-0.1	1,411	-0.01%
2020/12/11	2	462.00	1	456.00	457.00	1	1,410	0.07%
2020/12/10	1	469.40	1	468.00	466.50	0	1,413	0.00%
2020/12/09	4	475.00	5	475.00	477.00	-1	1,405	-0.07%
2020/12/08	2	458.50	3	455.50	454.00	-1	1,369	-0.07%
2020/12/04	0	0.00	1	452.00	454.50	-1	1,354	-0.07%
2020/12/02	4	456.75	2	458.00	453.50	2	1,346	0.15%
2020/12/01	4	456.00	4	457.00	454.00	0	1,346	0.00%
2020/11/30	1	451.50	1	454.00	445.00	0	1,326	0.00%
2020/11/27	1.1	451.59	10	455.60	450.00	-8.9	1,325	-0.67%
2020/11/26	4	449.38	5	451.50	450.00	-1	1,318	-0.08%
2020/11/25	16	463.07	2	455.25	451.00	14	1,317	1.07%
2020/11/24	4	451.63	7	455.14	471.50	-3	1,295	-0.23%
2020/11/23	1	430.50	0	0.00	429.00	1	1,238	0.08%
2020/11/20	1	431.50	1	431.50	430.00	0	1,240	0.00%
2020/11/19	1	428.50	3	432.33	429.00	-2	1,237	-0.16%
2020/11/13	1	421.00	3	419.67	420.50	-2	1,246	-0.16%
2020/11/12	5	420.50	5	425.80	424.00	0	1,243	0.00%
2020/11/11	4	424.00	24	419.46	417.50	-20	1,235	-1.62%
2020/11/10	4	431.63	4	431.38	430.50	0	1,218	0.00%
2020/11/09	4	434.63	6	436.58	433.00	-2	1,230	-0.16%
2020/11/06	0	0.00	1	446.00	439.00	-1	1,231	-0.08%
2020/11/05	1	437.50	1	440.00	440.00	0	1,254	0.00%
2020/11/03	3	437.00	1	438.00	433.50	2	1,264	0.16%
2020/10/30	1	437.00	0	0.00	436.50	1	1,282	0.08%
2020/10/28	1	466.50	1	458.50	457.00	0	1,267	0.00%
2020/10/27	1	468.00	1	463.00	462.50	0	1,269	0.00%
2020/10/22	2	473.00	1	471.00	470.50	1	1,309	0.08%
2020/10/20	0	0.00	3	481.33	482.00	-3	1,330	-0.23%
2020/10/19	6	476.08	3	468.83	468.00	3	1,317	0.23%
2020/10/15	1	493.00	4	488.38	490.50	-3	1,318	-0.23%
2020/10/14	3	476.50	0	0.00	478.00	3	1,315	0.23%
2020/10/13	16	480.50	3	473.33	472.50	13	1,315	0.99%
2020/10/08	4	476.00	8	477.56	488.00	-4	1,335	-0.30%
2020/10/07	1	460.50	0	0.00	459.00	1	1,323	0.08%
2020/10/06	4	467.00	4	465.00	462.00	0	1,363	0.00%
2020/10/05	2	456.00	0	0.00	460.50	2	1,407	0.14%
2020/09/30	8	463.19	7	460.50	461.00	1	1,448	0.07%
2020/09/29	10	461.85	12	470.33	478.00	-2	1,463	-0.14%
2020/09/28	3	448.17	2	455.00	448.50	1	1,404	0.07%
2020/09/25	7	465.29	6	457.75	453.50	1	1,413	0.07%
2020/09/24	6	452.25	7	448.36	448.50	-1	1,342	-0.07%
2020/09/23	3	440.00	6	438.92	443.00	-3	1,303	-0.23%
2020/09/21	1	431.50	1	428.50	425.50	0	1,274	0.00%
2020/09/18	1	428.00	1	430.00	429.00	0	1,285	0.00%
2020/09/17	1	438.00	0	0.00	426.00	1	1,292	0.08%
2020/09/16	4	429.88	2	432.75	432.00	2	1,312	0.15%
2020/09/15	1	426.50	2	428.25	428.00	-1	1,333	-0.08%
2020/09/11	1	411.00	0	0.00	404.50	1	1,361	0.07%
2020/09/10	2	419.25	0	0.00	416.50	2	1,372	0.15%
2020/09/07	0	0.00	1	420.50	419.50	-1	1,428	-0.07%
2020/09/04	2	424.00	1	420.00	425.00	1	1,466	0.07%
2020/09/03	4	432.13	0	0.00	428.50	4	1,481	0.27%
2020/08/28	3	435.67	4	435.50	441.00	-1	1,564	-0.06%
2020/08/27	0	0.00	2	424.00	421.50	-2	1,555	-0.13%
2020/08/26	6	415.17	0	0.00	413.50	6	1,565	0.38%
2020/08/25	1	409.50	0	0.00	407.50	1	1,577	0.06%
2020/08/24	1	402.00	0	0.00	415.50	1	1,588	0.06%
2020/08/18	0	0.00	1	419.50	416.50	-1	1,622	-0.06%
2020/08/17	8	418.69	2	421.00	419.50	6	1,644	0.36%
2020/08/14	2	425.75	2	424.00	424.00	0	1,687	0.00%
2020/08/13	1	421.00	2	421.00	418.00	-1	1,691	-0.06%
2020/08/12	1	420.50	0	0.00	406.50	1	1,699	0.06%
2020/08/11	1	420.50	1	425.50	418.00	0	1,709	0.00%
2020/08/10	1	438.00	0	0.00	436.00	1	1,736	0.06%
2020/08/06	1	464.00	0	0.00	459.00	1	1,823	0.05%
2020/08/05	1	471.50	2	470.75	467.00	-1	1,831	-0.05%
2020/08/04	0	0.00	1	455.50	455.50	-1	1,821	-0.05%
2020/08/03	1	447.50	0	0.00	449.00	1	1,838	0.05%
2020/07/30	1	457.00	1	463.00	449.00	0	1,876	0.00%
2020/07/29	3	458.17	3	464.50	466.00	0	1,867	0.00%
2020/07/27	0	0.00	1	457.50	463.50	-1	1,885	-0.05%
2020/07/24	3	452.33	0	0.00	451.00	3	1,884	0.16%
2020/07/23	1	467.00	2	461.75	462.00	-1	1,878	-0.05%
2020/07/22	1	462.50	0	0.00	462.50	1	1,893	0.05%
2020/07/21	1	463.50	0	0.00	456.50	1	1,895	0.05%
2020/07/20	2	451.50	2	451.00	452.50	0	1,897	0.00%
2020/07/17	1	450.00	2	452.25	455.00	-1	1,896	-0.05%
2020/07/15	6	483.75	38	468.04	458.00	-32	1,893	-1.69%
2020/07/14	6	472.33	8	476.56	481.50	-2	1,882	-0.11%
2020/07/13	5	474.80	6	469.92	470.00	-1	1,863	-0.05%
2020/07/10	7	447.64	5	447.70	445.00	2	1,832	0.11%
2020/07/09	4	439.88	7	429.71	434.50	-3	1,793	-0.17%
2020/07/08	5	424.90	11	415.09	426.50	-6	1,747	-0.34%
2020/07/07	4	402.00	4	405.38	394.00	0	1,700	0.00%
2020/07/06	4	398.63	3	396.17	405.00	1	1,697	0.06%
2020/07/03	0	0.00	2	394.00	387.00	-2	1,678	-0.12%
2020/07/01	2	386.50	0	0.00	382.00	2	1,689	0.12%
2020/06/29	1	382.00	0	0.00	382.00	1	1,724	0.06%
2020/06/24	1	387.50	1	387.00	388.00	0	1,722	0.00%
2020/06/23	1	391.50	2	403.25	386.00	-1	1,742	-0.06%
2020/06/22	1	389.50	0	0.00	396.00	1	1,732	0.06%
2020/06/18	2	379.00	2	376.25	389.00	0	1,741	0.00%
2020/06/17	0	0.00	1	393.50	381.50	-1	1,728	-0.06%
2020/06/15	2	390.00	2	388.50	387.50	0	1,742	0.00%
2020/06/12	3	391.33	5	389.30	390.00	-2	1,749	-0.11%
2020/06/11	2	379.75	0	0.00	379.50	2	1,737	0.12%
2020/06/10	0	0.00	7	388.43	392.50	-7	1,710	-0.41%
2020/06/09	6	381.08	0	0.00	382.50	6	1,716	0.35%
2020/06/08	4	398.13	1	400.00	396.00	3	1,686	0.18%
2020/06/05	4	399.00	0	0.00	397.50	4	1,683	0.24%
2020/06/04	2	401.75	3	403.17	410.00	-1	1,663	-0.06%
2020/06/03	1	398.00	0	0.00	396.50	1	1,649	0.06%
2020/06/02	1	400.49	0	0.00	391.50	1	1,643	0.06%
2020/06/01	2	409.00	2	408.75	409.00	0	1,638	0.00%
2020/05/29	1	400.50	1	409.00	403.00	0	1,634	0.00%
2020/05/28	1	403.50	0	0.00	404.00	1	1,634	0.06%
2020/05/27	3	425.33	1	413.50	411.00	2	1,618	0.12%
2020/05/26	29	421.41	5	421.90	420.00	24	1,604	1.50%
2020/05/22	1	407.00	1	405.50	396.50	0	1,591	0.00%
2020/05/21	5	420.20	4	418.88	411.00	1	1,575	0.06%
2020/05/19	3	406.50	3	406.17	403.00	0	1,548	0.00%
2020/05/18	4	402.38	7	403.00	402.50	-3	1,532	-0.20%
2020/05/15	8	393.44	5	391.00	394.50	3	1,533	0.20%
2020/05/14	6	375.00	5	382.80	387.00	1	1,497	0.07%
2020/05/13	1	356.50	5	357.30	352.00	-4	1,438	-0.28%
2020/05/11	0	0.00	1	354.00	352.50	-1	1,439	-0.07%
2020/05/08	8	355.19	4	354.63	353.00	4	1,437	0.28%
2020/05/07	4	347.13	9	349.72	350.00	-5	1,436	-0.35%
2020/05/05	0	0.00	2	330.25	327.00	-2	1,422	-0.14%
2020/05/04	4	330.88	3	328.83	329.50	1	1,426	0.07%
2020/04/30	2	334.50	6	330.58	335.00	-4	1,427	-0.28%
2020/04/29	3	320.17	1	323.00	323.00	2	1,414	0.14%
2020/04/28	11	318.45	4	317.88	316.00	7	1,411	0.50%
2020/04/27	3	319.17	3	318.00	316.50	0	1,428	0.00%
2020/04/24	3	320.50	0	0.00	320.50	3	1,419	0.21%
2020/04/23	5	320.70	3	322.17	323.00	2	1,432	0.14%
2020/04/22	0	0.00	3	313.67	317.00	-3	1,447	-0.21%
2020/04/21	0	0.00	1	306.00	308.00	-1	1,439	-0.07%
2020/04/20	0	0.00	3	305.00	305.00	-3	1,435	-0.21%
2020/04/17	2	311.00	12	320.46	310.50	-10	1,422	-0.70%
2020/04/16	1	312.00	0	0.00	307.00	1	1,388	0.07%
2020/04/15	10	309.05	7	310.07	304.50	3	1,377	0.22%
2020/04/14	0	0.00	4	302.63	305.00	-4	1,366	-0.29%
2020/04/13	3	290.17	5	291.70	293.50	-2	1,356	-0.15%
2020/04/10	2	290.00	1	291.00	290.00	1	1,356	0.07%
2020/04/09	1	294.50	2	296.25	296.00	-1	1,361	-0.07%
2020/04/08	11	287.45	1	286.50	289.00	10	1,348	0.74%
2020/04/07	13	287.92	6	285.58	286.00	7	1,333	0.53%
2020/04/01	2	278.00	2	272.50	271.50	0	1,306	0.00%
2020/03/31	1	289.00	1	274.50	275.00	0	1,290	0.00%
2020/03/30	2	268.25	2	279.50	280.00	0	1,265	0.00%
2020/03/27	9	278.11	8	278.44	272.00	1	1,266	0.08%
2020/03/26	7	262.07	3	261.67	270.00	4	1,244	0.32%
2020/03/25	61	266.28	42	270.39	265.00	19	1,225	1.55%
2020/03/24	4	250.50	4	251.63	253.00	0	1,195	0.00%
2020/03/20	6	228.33	2	227.25	231.50	4	1,171	0.34%
2020/03/19	2	210.50	1	227.50	210.50	1	1,173	0.09%
2020/03/18	4	240.63	1	243.50	233.50	3	1,173	0.26%
2020/03/17	1	237.50	2	229.25	232.00	-1	1,176	-0.08%
2020/03/16	1	251.50	0	0.00	225.50	1	1,196	0.08%
2020/03/13	1	238.50	2	241.00	250.50	-1	1,197	-0.08%
2020/03/12	1	263.50	1	266.00	261.00	0	1,196	0.00%
2020/03/11	1	283.00	0	0.00	283.00	1	1,194	0.08%
2020/03/10	2	286.25	3	287.50	289.00	-1	1,207	-0.08%
2020/03/05	1	302.50	3	301.83	302.50	-2	1,246	-0.16%
2020/03/04	1	291.50	0	0.00	293.00	1	1,232	0.08%
2020/03/03	1	300.00	1	303.00	298.50	0	1,241	0.00%
2020/03/02	1	297.00	1	298.50	297.00	0	1,235	0.00%
2020/02/27	2	302.00	1	301.50	296.00	1	1,248	0.08%
2020/02/25	2	310.50	4	312.75	311.50	-2	1,319	-0.15%
2020/02/24	3	303.50	1	306.00	304.00	2	1,317	0.15%
2020/02/21	0	0.00	3	312.50	312.50	-3	1,382	-0.22%
2020/02/20	3	308.00	2	306.25	309.50	1	1,389	0.07%
2020/02/19	2	309.00	0	0.00	309.00	2	1,389	0.14%
2020/02/18	4	310.88	27	311.22	307.00	-23	1,398	-1.64%
2020/02/17	1	319.00	1	318.00	320.00	0	1,402	0.00%
2020/02/14	1	310.50	6	312.92	314.00	-5	1,440	-0.35%
2020/02/13	2	316.50	2	318.50	315.50	0	1,460	0.00%
2020/02/12	1	327.50	2	328.75	321.50	-1	1,443	-0.07%
2020/02/11	4	327.50	1	331.50	324.00	3	1,432	0.21%
2020/02/06	0	0.00	2	327.00	333.00	-2	1,410	-0.14%
2020/02/05	3	322.50	1	323.00	321.00	2	1,393	0.14%
2020/02/04	1	313.00	21	316.60	323.00	-20	1,393	-1.44%
2020/02/03	7	303.29	1	306.50	306.50	6	1,385	0.43%
2020/01/31	14	316.39	0	0.00	315.00	14	1,374	1.02%
2020/01/30	0	0.00	14	314.32	318.00	-14	1,376	-1.02%
2020/01/17	0	0.00	1	346.00	336.50	-1	1,381	-0.07%
2020/01/16	6	345.17	6	344.67	351.50	0	1,366	0.00%
2020/01/15	1	334.50	1	333.50	334.50	0	1,346	0.00%
2020/01/14	2	330.50	2	330.50	330.00	0	1,353	0.00%
2020/01/10	0	0.00	1	322.50	323.50	-1	1,386	-0.07%
2020/01/09	7	320.07	6	321.33	322.00	1	1,395	0.07%
2020/01/06	1	320.50	0	0.00	317.00	1	1,469	0.07%
2020/01/03	1	326.50	1	331.00	324.00	0	1,491	0.00%
2020/01/02	1	327.00	2	326.25	326.50	-1	1,525	-0.07%
2019/12/31	1	319.00	1	320.50	322.50	0	1,540	0.00%
2019/12/30	1	318.50	6	321.42	322.50	-5	1,550	-0.32%
2019/12/27	0	0.00	4	320.00	318.50	-4	1,571	-0.25%
2019/12/25	0	0.00	3	319.00	322.00	-3	1,614	-0.19%
2019/12/24	6	318.50	1	317.50	314.50	5	1,637	0.31%
2019/12/23	2	314.75	0	0.00	314.00	2	1,650	0.12%
2019/12/20	1	319.00	0	0.00	319.00	1	1,664	0.06%
2019/12/19	1	322.50	0	0.00	318.00	1	1,689	0.06%
2019/12/18	1	323.50	9	323.33	322.00	-8	1,734	-0.46%
2019/12/17	0	0.00	1	320.00	321.00	-1	1,734	-0.06%
2019/12/16	9	318.44	1	319.00	319.50	8	1,770	0.45%
2019/12/13	1	325.00	2	322.50	322.50	-1	1,779	-0.06%
2019/12/12	6	316.25	2	317.00	314.00	4	1,761	0.23%
2019/12/11	2	319.75	8	317.50	320.00	-6	1,750	-0.34%
2019/12/10	4	310.50	0	0.00	311.50	4	1,714	0.23%
2019/12/09	3	307.00	2	305.25	313.00	1	1,703	0.06%
2019/12/06	1	302.00	25	303.02	302.50	-24	1,683	-1.43%
2019/12/05	26	302.15	55	300.95	300.00	-29	1,676	-1.73%
2019/12/04	1	299.50	3	303.33	300.00	-2	1,664	-0.12%
2019/12/03	3	301.50	4	305.75	299.00	-1	1,651	-0.06%
2019/12/02	1	296.00	3	297.67	300.00	-2	1,620	-0.12%
2019/11/29	1	309.50	0	0.00	303.50	1	1,610	0.06%
2019/11/28	0	0.00	4	308.88	310.00	-4	1,612	-0.25%
2019/11/27	12	304.29	21	304.98	306.50	-9	1,652	-0.54%
2019/11/26	11	302.05	11	310.91	303.00	0	1,657	0.00%
2019/11/25	14	309.64	7	309.64	311.50	7	1,636	0.43%
2019/11/22	8	299.50	6	298.92	300.00	2	1,593	0.13%
2019/11/21	0	0.00	8	289.88	292.50	-8	1,580	-0.51%
2019/11/20	23	302.50	19	297.79	285.00	4	1,583	0.25%
2019/11/19	4	296.63	7	294.29	295.50	-3	1,545	-0.19%
2019/11/18	11	293.05	3	291.17	295.00	8	1,561	0.51%
2019/11/15	7	286.57	10	286.40	287.00	-3	1,561	-0.19%
2019/11/14	1	288.50	26	287.15	287.00	-25	1,574	-1.59%
2019/11/13	28	284.45	3	287.50	284.00	25	1,567	1.59%
2019/11/12	1	290.50	170	289.59	293.00	-169	1,551	-10.89%	大賣/鉅額交易
2019/11/11	3	275.33	17	280.53	281.50	-14	1,589	-0.88%
2019/11/08	33	277.91	0	0.00	279.00	33	1,608	2.05%
2019/11/07	11	276.73	22	280.77	282.50	-11	1,663	-0.66%
2019/11/06	21	279.40	0	0.00	279.00	21	1,666	1.26%
2019/11/05	15	283.07	1	284.50	283.00	14	1,662	0.84%
2019/11/04	7	284.07	2	285.00	284.00	5	1,687	0.30%
2019/11/01	11	281.73	11	283.82	284.00	0	1,699	0.00%
2019/10/31	22	287.25	1	291.50	286.50	21	1,712	1.23%
2019/10/30	1	282.50	27	286.93	288.00	-26	1,719	-1.51%
2019/10/29	127	285.47	2	286.25	284.00	125	1,761	7.10%	大買/鉅額交易
2019/10/28	2	283.75	2	286.00	284.50	0	1,779	0.00%
2019/10/25	2	286.50	0	283.00	283.00	2	1,798	0.11%
2019/10/24	0	0.00	1	287.50	289.50	-1	1,785	-0.06%
2019/10/23	1	285.00	1	285.49	283.50	0	1,796	0.00%
2019/10/22	1	288.50	3	287.17	288.50	-2	1,834	-0.11%
2019/10/21	2	281.50	2	283.25	281.00	0	1,826	0.00%
2019/10/18	1	280.50	1	283.00	281.50	0	1,822	0.00%
2019/10/17	1	284.50	0	0.00	284.50	1	1,822	0.05%
2019/10/16	1	289.00	1	289.00	287.00	0	1,839	0.00%
2019/10/15	2	283.75	11	284.32	285.50	-9	1,818	-0.50%
2019/10/14	2	273.50	1	274.00	274.00	1	1,794	0.06%
2019/10/09	1	268.50	0	0.00	271.00	1	1,871	0.05%
2019/10/08	2	275.50	1	277.00	274.50	1	1,901	0.05%
2019/10/07	1	274.00	0	0.00	271.50	1	1,870	0.05%
2019/10/04	1	274.00	0	0.00	274.00	1	1,862	0.05%
2019/10/03	2	279.00	1	274.50	276.00	1	1,867	0.05%
2019/10/01	74	273.84	1	273.50	273.00	73	1,820	4.01%
2019/09/27	2	274.25	1	268.51	271.00	1	1,802	0.06%
2019/09/26	2	278.50	3	277.50	278.50	-1	1,785	-0.06%
2019/09/25	2	270.75	0	0.00	271.00	2	1,769	0.11%
2019/09/24	3	279.33	0	0.00	277.50	3	1,769	0.17%
2019/09/23	4	278.88	6	281.67	285.00	-2	1,747	-0.11%
2019/09/19	3	269.50	5	268.10	266.00	-2	1,712	-0.12%
2019/09/17	0	0.00	1	257.50	257.50	-1	1,657	-0.06%
2019/09/16	1	255.00	6	253.92	255.00	-5	1,657	-0.30%
2019/09/12	0	0.00	0	250.50	250.00	0	1,643	0.00%
2019/09/10	2	244.25	2	244.75	245.00	0	1,666	0.00%
2019/09/06	0	0.00	1	252.00	249.50	-1	1,679	-0.06%
2019/09/05	1	250.00	0	252.00	252.00	1	1,713	0.06%
2019/09/03	1	250.50	3	250.67	246.00	-2	1,729	-0.12%
2019/09/02	4	247.63	0	0.00	249.00	4	1,739	0.23%
2019/08/30	2	259.25	2	260.00	250.00	0	1,791	0.00%
2019/08/29	2	249.00	1	246.50	250.00	1	1,736	0.06%
2019/08/28	1	255.00	1	248.50	250.00	0	1,729	0.00%
2019/08/27	2	255.00	0	0.00	251.50	2	1,727	0.12%
2019/08/23	19	261.66	3	260.67	262.00	16	1,715	0.93%
2019/08/22	5	257.90	1	257.50	260.00	4	1,691	0.24%
2019/08/21	6	252.25	6	253.42	254.50	0	1,656	0.00%
2019/08/20	10	249.60	20	249.00	246.50	-10	1,626	-0.61%
2019/08/19	0	0.00	1	248.51	250.00	-1	1,614	-0.06%
2019/08/16	11	246.05	10	243.00	246.00	1	1,590	0.06%
2019/08/15	0	0.00	2	244.00	243.00	-2	1,582	-0.13%
2019/08/14	29	246.26	8	242.75	236.50	21	1,549	1.36%
2019/08/13	3	238.50	3	239.67	240.50	0	1,478	0.00%
2019/08/12	3	240.17	4	240.25	237.50	-1	1,468	-0.07%
2019/08/08	1	230.00	1	230.00	231.00	0	1,424	0.00%
2019/08/07	0	0.00	1	225.00	225.00	-1	1,450	-0.07%
2019/08/06	2	220.50	2	225.25	226.00	0	1,466	0.00%
2019/08/01	0	0.00	1	233.50	233.00	-1	1,457	-0.07%
2019/07/31	1	229.00	0	230.00	230.00	1	1,462	0.07%
2019/07/29	32	239.66	1	236.99	235.00	31	1,456	2.13%
2019/07/26	1	235.00	0	0.00	235.00	1	1,431	0.07%
2019/07/24	11	237.77	11	238.73	236.00	0	1,419	0.00%
2019/07/23	0	0.00	64	230.26	232.00	-64	1,383	-4.63%
2019/07/22	15	229.93	42	231.67	229.00	-27	1,392	-1.94%
2019/07/19	69	233.43	0	0.00	231.50	69	1,388	4.97%
2019/07/18	31	234.48	27	232.98	235.00	4	1,391	0.29%
2019/07/17	5	231.20	200	230.74	231.50	-195	1,392	-14.00%	大賣/鉅額交易
2019/07/15	79	235.45	5	234.70	232.00	74	1,385	5.34%
2019/07/12	16	222.84	23	225.07	226.00	-7	1,324	-0.53%
2019/07/10	2	211.25	0	0.00	213.00	2	1,281	0.16%
2019/07/09	4	212.38	0	0.00	212.00	4	1,282	0.31%
2019/07/05	2	220.25	2	219.50	219.00	0	1,314	0.00%
2019/07/04	2	218.00	2	219.00	218.50	0	1,320	0.00%
2019/07/03	6	219.50	5	219.50	217.00	1	1,330	0.08%
2019/07/01	12	218.92	16	219.13	221.50	-4	1,338	-0.30%
2019/06/27	1	216.00	1	212.00	211.50	0	1,367	0.00%
2019/06/26	2	208.50	0	0.00	213.00	2	1,404	0.14%
2019/06/25	3	214.00	0	0.00	212.50	3	1,413	0.21%
2019/06/24	1	218.00	2	217.50	216.50	-1	1,455	-0.07%
2019/06/21	1	221.50	1	222.50	218.50	0	1,506	0.00%
2019/06/20	0	0.00	23	220.43	219.00	-23	1,508	-1.52%
2019/06/19	38	219.20	13	221.00	218.50	25	1,522	1.64%
2019/06/14	0	0.00	1	214.50	213.00	-1	1,569	-0.06%
2019/06/13	3	211.00	4	213.25	216.00	-1	1,598	-0.06%
2019/06/12	1	208.00	0	207.50	207.00	1	1,624	0.06%
2019/06/11	0	0.00	4	204.50	207.00	-4	1,637	-0.24%
2019/06/10	3	200.17	1	200.00	200.00	2	1,624	0.12%
2019/06/06	8	196.00	6	196.17	195.00	2	1,625	0.12%
2019/06/05	1	215.50	1	211.50	210.00	0	1,587	0.00%
2019/06/04	1	214.00	0	0.00	212.00	1	1,586	0.06%
2019/05/31	1	221.50	0	225.00	223.00	1	1,582	0.06%
2019/05/30	0	0.00	4	220.63	220.50	-4	1,587	-0.25%
2019/05/22	1	216.00	0	0.00	216.00	1	1,702	0.06%
2019/05/21	5	218.70	1	219.00	220.00	4	1,745	0.23%
2019/05/20	1.1	215.90	0	0.00	215.00	1.1	1,825	0.06%
2019/05/16	1.1	219.39	2	219.00	213.50	-0.9	1,870	-0.05%
2019/05/15	152	217.12	2	219.00	219.50	150	1,884	7.96%	大買/鉅額交易
2019/05/14	1	201.00	2	202.00	207.00	-1	1,882	-0.05%
2019/05/13	1	213.50	2	210.25	208.00	-1	1,889	-0.05%
2019/05/10	2	217.75	0	0.00	217.50	2	1,890	0.11%
2019/05/08	5	220.30	6	222.17	222.00	-1	1,870	-0.05%
2019/05/07	0	0.00	5	222.90	225.50	-5	1,857	-0.27%
2019/05/06	3	214.17	0	0.00	212.00	3	1,823	0.16%
2019/05/02	3	222.33	1	223.00	220.50	2	1,813	0.11%
2019/04/30	0	0.00	33	220.02	219.00	-33	1,815	-1.82%
2019/04/29	1	216.00	1	219.00	220.00	0	1,824	0.00%
2019/04/26	2	223.50	0	0.00	222.50	2	1,833	0.11%
2019/04/24	1	228.00	2	229.75	229.00	-1	1,934	-0.05%
2019/04/23	3	223.50	32	221.63	221.00	-29	1,932	-1.50%
2019/04/22	3	229.83	0	0.00	229.00	3	1,906	0.16%
2019/04/19	0	0.00	3	230.83	231.50	-3	1,897	-0.16%
2019/04/18	1	231.50	0	0.00	227.50	1	1,885	0.05%
2019/04/17	4	234.75	0	0.00	235.00	4	1,876	0.21%
2019/04/16	0	0.00	2	235.00	238.00	-2	1,885	-0.11%
2019/04/15	3	234.33	1	234.00	234.00	2	1,905	0.10%
2019/04/12	3	234.50	3	234.67	234.00	0	1,903	0.00%
2019/04/11	28	240.00	7	241.93	239.00	21	1,888	1.11%
2019/04/10	1	245.00	8	244.94	246.00	-7	1,875	-0.37%
2019/04/09	1	248.50	7	246.43	244.00	-6	1,877	-0.32%
2019/04/08	0	0.00	7	246.50	246.50	-7	1,950	-0.36%
2019/04/03	2	247.75	1	247.00	247.50	1	1,949	0.05%
2019/04/02	4	247.38	1	244.50	248.00	3	1,954	0.15%
2019/04/01	10	248.00	13	248.04	247.00	-3	1,944	-0.15%
2019/03/29	6	252.08	3	254.17	248.50	3	1,940	0.15%
2019/03/27	1	246.50	24	251.17	253.00	-23	1,895	-1.21%
2019/03/26	6	249.83	7	247.78	245.00	-1	1,859	-0.05%
2019/03/25	1	247.00	0	0.00	249.50	1	1,807	0.06%
2019/03/22	1	256.00	2	251.50	246.00	-1	1,795	-0.06%
2019/03/21	1	251.00	1	250.50	250.50	0	1,787	0.00%
2019/03/20	31	249.27	24	252.08	248.00	7	1,792	0.39%
2019/03/19	11	244.36	8	246.25	245.50	3	1,760	0.17%
2019/03/18	20	242.08	4	240.88	239.00	16	1,732	0.92%
2019/03/15	0	0.00	2	239.00	234.50	-2	1,719	-0.12%
2019/03/14	1	229.50	2	227.25	230.50	-1	1,664	-0.06%
2019/03/13	1	222.00	0	0.00	222.50	1	1,659	0.06%
2019/03/12	20	227.63	1	229.00	227.00	19	1,675	1.13%
2019/03/11	0	0.00	1	226.00	226.50	-1	1,672	-0.06%
2019/03/08	1	221.50	0	222.00	222.00	1	1,699	0.06%
2019/03/07	0	0.00	1	220.00	219.50	-1	1,715	-0.06%
2019/02/27	3	225.33	3	224.00	229.00	0	1,797	0.00%
2019/02/26	6	230.58	2	224.50	224.00	4	1,786	0.22%
2019/02/25	9	232.78	4	232.37	231.50	5	1,780	0.28%
2019/02/22	2	224.00	0	0.00	227.50	2	1,760	0.11%
2019/02/20	19	232.37	2	235.75	232.00	17	1,733	0.98%
2019/02/19	4	235.38	3	236.50	236.50	1	1,682	0.06%
2019/02/18	0.9	227.50	24	222.54	228.00	-23.1	1,607	-1.44%
2019/02/15	3	228.00	0	0.00	221.00	3	1,618	0.19%
2019/02/14	0	0.00	2	226.75	225.50	-2	1,590	-0.13%
2019/02/12	5	221.70	1	221.50	218.00	4	1,539	0.26%
2019/02/11	21	215.26	1	218.50	218.00	20	1,534	1.30%
2019/01/30	1	211.50	2.1	212.72	213.00	-1.1	1,545	-0.07%
2019/01/28	0	0.00	1	213.00	210.50	-1	1,570	-0.06%
2019/01/25	0	0.00	1	211.00	210.00	-1	1,605	-0.06%
2019/01/24	0	0.00	2	209.50	207.00	-2	1,644	-0.12%
2019/01/23	1	209.00	0	0.00	208.00	1	1,669	0.06%
2019/01/22	2	211.50	0	0.00	206.00	2	1,677	0.12%
2019/01/21	3	218.00	0.1	212.00	213.00	2.9	1,685	0.17%
2019/01/18	2	218.50	2	218.75	217.00	0	1,717	0.00%
2019/01/17	4	220.38	4	217.63	214.50	0	1,714	0.00%
2019/01/16	4	207.63	11	210.09	214.50	-7	1,707	-0.41%
2019/01/15	1	199.00	14	197.64	199.50	-13	1,677	-0.77%
2019/01/11	3	196.50	0	0.00	195.50	3	1,723	0.17%
2019/01/08	3	200.00	0	0.00	198.50	3	1,760	0.17%
2019/01/07	0	0.00	2	210.25	206.00	-2	1,756	-0.11%
2019/01/04	0	0.00	1	200.00	202.00	-1	1,769	-0.06%
2019/01/03	1	200.00	0	0.00	200.00	1	1,779	0.06%
2019/01/02	2	208.75	0	0.00	204.50	2	1,798	0.11%
2018/12/28	0	0.00	1	206.50	211.50	-1	1,837	-0.05%
2018/12/27	2	211.00	5	214.00	206.50	-3	1,884	-0.16%
2018/12/26	3	213.33	2	209.50	204.00	1	1,845	0.05%
2018/12/25	1	207.50	1	209.00	210.00	0	1,870	0.00%
2018/12/24	2	210.00	1	210.00	209.50	1	1,883	0.05%
2018/12/21	4	199.75	4	201.50	202.00	0	1,971	0.00%
2018/12/20	5	200.00	15	198.50	196.00	-10	1,983	-0.50%
2018/12/19	10	198.70	1	200.50	199.50	9	1,984	0.45%
2018/12/18	0	0.00	35	199.06	197.00	-35	1,975	-1.77%
2018/12/17	0	0.00	2	202.75	199.00	-2	1,990	-0.10%
2018/12/14	5	202.50	5	200.10	202.50	0	2,010	0.00%
2018/12/13	6	202.67	5	198.80	202.50	1	2,014	0.05%
2018/12/12	6	196.42	12	198.63	196.00	-6	2,006	-0.30%
2018/12/11	5	194.20	2	193.50	194.00	3	2,001	0.15%
2018/12/10	10	190.00	10	191.05	191.00	0	2,012	0.00%
2018/12/07	40	202.41	0	0.00	202.00	40	2,003	2.00%
2018/12/06	6	200.00	7	197.36	196.50	-1	2,016	-0.05%
2018/12/05	7	195.21	41	195.10	201.50	-34	2,027	-1.68%
2018/12/04	5	207.50	5	209.20	205.00	0	2,023	0.00%
2018/12/03	21	210.14	12	208.63	214.50	9	2,037	0.44%
2018/11/30	11	195.68	6	192.08	196.50	5	2,055	0.24%
2018/11/29	7	192.64	6	191.58	192.00	1	2,053	0.05%
2018/11/28	25	179.14	26	186.48	185.00	-1	2,023	-0.05%
2018/11/27	0	0.00	1	175.00	175.00	-1	1,986	-0.05%
2018/11/22	10	174.50	10	174.50	174.00	0	2,032	0.00%
2018/11/21	0	0.00	5	172.80	172.50	-5	2,055	-0.24%
2018/11/20	11	171.68	6	171.50	172.50	5	2,065	0.24%
2018/11/19	3	175.50	12	177.50	175.50	-9	2,044	-0.44%
2018/11/16	13	173.92	0	0.00	173.00	13	2,049	0.63%
2018/11/15	4	175.75	3	177.50	175.00	1	2,054	0.05%
2018/11/14	1	186.00	2	180.50	176.00	-1	2,056	-0.05%
2018/11/13	2	171.75	10	175.65	180.50	-8	2,041	-0.39%
2018/11/12	1	177.00	0	0.00	176.50	1	2,077	0.05%
2018/11/09	0	0.00	2	179.50	180.00	-2	2,075	-0.10%
2018/11/08	6	179.17	7	183.50	179.50	-1	2,096	-0.05%
2018/11/07	8	179.75	5	182.80	181.00	3	2,100	0.14%
2018/11/06	6	172.50	2	172.25	171.00	4	2,097	0.19%
2018/11/05	4	180.88	0	0.00	179.00	4	2,117	0.19%
2018/11/02	4	176.00	3	179.67	181.00	1	2,103	0.05%
2018/11/01	20	177.28	2	178.75	174.50	18	2,069	0.87%
2018/10/31	1	171.00	5	168.50	173.00	-4	2,017	-0.20%
2018/10/29	65	156.17	1	158.00	158.50	64	1,971	3.25%
2018/10/26	5	159.10	25	153.48	154.00	-20	1,960	-1.02%
2018/10/25	2	160.75	3	161.83	161.00	-1	1,931	-0.05%
2018/10/24	20	165.00	1	167.00	167.00	19	1,957	0.97%
2018/10/23	11	161.59	2	160.50	161.50	9	1,933	0.47%
2018/10/22	0	0.00	4	160.50	165.00	-4	1,899	-0.21%
2018/10/19	2	149.75	1	147.00	150.00	1	1,866	0.05%
2018/10/18	2	155.75	2	154.75	154.50	0	1,838	0.00%
2018/10/16	2	161.75	2	162.00	161.00	0	1,839	0.00%
2018/10/12	4	150.88	5	152.70	156.50	-1	1,874	-0.05%
2018/10/11	2	150.25	32	150.30	149.00	-30	1,902	-1.58%
2018/10/09	1	166.50	0	0.00	165.50	1	1,927	0.05%
2018/10/08	2	172.50	1	171.00	170.50	1	1,992	0.05%
2018/10/05	3	176.67	2	171.00	171.00	1	2,045	0.05%
2018/10/04	2	181.25	0	0.00	184.00	2	2,053	0.10%
2018/10/03	5	187.60	1	190.00	184.00	4	2,011	0.20%
2018/10/02	1	194.00	0	0.00	195.00	1	1,983	0.05%
2018/10/01	6	186.42	95	186.47	199.50	-89	1,986	-4.48%
2018/09/28	3	192.83	0	0.00	190.50	3	1,924	0.16%
2018/09/27	16	196.78	1	197.00	199.00	15	1,953	0.77%
2018/09/26	1	203.00	1	202.00	200.50	0	1,973	0.00%
2018/09/25	1	208.00	3	205.83	205.00	-2	1,974	-0.10%
2018/09/21	0	0.00	2	204.75	207.00	-2	1,983	-0.10%
2018/09/20	19	200.47	36	202.43	200.00	-17	1,978	-0.86%
2018/09/19	1	208.50	1	211.00	206.00	0	1,967	0.00%
2018/09/18	7	209.29	3	211.00	206.50	4	1,956	0.20%
2018/09/17	12	213.79	10	214.10	214.00	2	1,960	0.10%
2018/09/14	27	214.85	25	219.54	217.00	2	1,970	0.10%
2018/09/13	5	210.70	2	211.00	211.00	3	1,964	0.15%
2018/09/12	3	208.83	3	209.83	210.00	0	1,967	0.00%
2018/09/11	4	219.75	1	220.50	215.00	3	1,995	0.15%
2018/09/10	7	227.07	0	0.00	224.00	7	2,058	0.34%
2018/09/07	8	239.44	6	243.00	236.00	2	2,073	0.10%
2018/09/06	1	232.50	2	246.75	243.50	-1	2,053	-0.05%
2018/09/05	2	227.00	3	234.50	236.50	-1	2,004	-0.05%
2018/09/04	1	227.50	1	229.00	229.00	0	1,986	0.00%
2018/09/03	18	227.33	0	0.00	220.00	18	1,981	0.91%
2018/08/31	2	232.50	2	234.75	235.00	0	1,995	0.00%
2018/08/30	5	238.60	1	237.00	237.00	4	2,026	0.20%
2018/08/29	30	240.43	2	238.50	237.00	28	2,025	1.38%
2018/08/28	2	230.75	5	235.50	236.50	-3	2,013	-0.15%
2018/08/27	1	229.50	1	229.50	229.00	0	1,980	0.00%
2018/08/24	2	226.50	2	225.75	225.00	0	1,968	0.00%
2018/08/22	2	229.50	0	0.00	226.00	2	1,988	0.10%
2018/08/21	25	228.28	5	227.00	228.00	20	1,993	1.00%
2018/08/20	33	226.73	8	227.00	231.00	25	1,991	1.26%
2018/08/17	11	223.95	14	224.00	227.50	-3	1,984	-0.15%
2018/08/16	2	210.50	3	213.17	212.00	-1	1,966	-0.05%
2018/08/15	3	210.17	22	209.50	212.00	-19	1,975	-0.96%
2018/08/14	95	213.68	4	214.25	216.50	91	1,953	4.66%
2018/08/13	1	206.50	23	207.48	212.00	-22	1,927	-1.14%
2018/08/10	15	203.70	32	206.27	208.00	-17	1,903	-0.89%
2018/08/09	7	208.29	3	211.33	208.00	4	1,875	0.21%
2018/08/08	37	210.72	1	210.00	210.00	36	1,878	1.92%
2018/08/07	4	211.38	22	211.48	212.00	-18	1,875	-0.96%
2018/08/06	19	213.34	0	0.00	210.50	19	1,904	1.00%
2018/08/03	9	211.22	26	212.15	214.50	-17	1,903	-0.89%
2018/08/02	12	212.13	0	0.00	209.00	12	1,904	0.63%
2018/08/01	7	217.00	25	214.94	217.00	-18	1,900	-0.95%
2018/07/31	23	214.09	37	209.86	210.00	-14	1,889	-0.74%
2018/07/30	18	228.75	5	229.90	230.00	13	1,843	0.71%
2018/07/27	17	233.50	44	234.99	234.50	-27	1,839	-1.47%
2018/07/26	2	230.75	2	234.75	231.50	0	1,855	0.00%
2018/07/25	2	233.00	1	231.50	229.00	1	1,856	0.05%
2018/07/24	1	228.00	3	233.83	235.00	-2	1,849	-0.11%
2018/07/23	3	233.00	20	230.00	227.00	-17	1,845	-0.92%
2018/07/20	6	240.17	3	241.00	237.50	3	1,846	0.16%
2018/07/19	3	239.67	1	238.00	238.00	2	1,851	0.11%
2018/07/18	0	0.00	200	244.38	241.00	-200	1,825	-10.96%	大賣/鉅額交易
2018/07/17	1	234.50	6	239.67	240.00	-5	1,778	-0.28%
2018/07/16	11	239.82	27	242.30	236.00	-16	1,745	-0.92%
2018/07/13	7	234.36	6	227.75	238.00	1	1,653	0.06%
2018/07/12	2	220.00	14	221.61	218.50	-12	1,575	-0.76%
2018/07/09	2	210.25	2	209.50	211.00	0	1,516	0.00%
2018/07/06	2	209.00	2	211.00	214.00	0	1,494	0.00%
2018/07/05	8	213.31	9	212.83	208.00	-1	1,477	-0.07%
2018/07/04	1	207.50	3	207.00	206.50	-2	1,420	-0.14%
2018/07/03	0	0.00	2	200.00	200.00	-2	1,385	-0.14%
2018/07/02	0	0.00	2	202.00	200.50	-2	1,395	-0.14%
2018/06/29	0	0.00	1	200.00	196.50	-1	1,439	-0.07%
2018/06/26	0	0.00	6	191.50	193.00	-6	1,482	-0.40%
2018/06/25	1	194.00	0	0.00	189.00	1	1,492	0.07%
2018/06/21	1	201.50	1	201.00	199.50	0	1,545	0.00%
2018/06/20	5	199.70	1	198.00	196.00	4	1,536	0.26%
2018/06/19	4	215.25	4	215.13	207.50	0	1,524	0.00%
2018/06/15	5	203.00	2	206.50	207.00	3	1,447	0.21%
2018/06/13	30	197.92	0	0.00	195.00	30	1,412	2.12%
2018/06/12	0	0.00	1	193.50	195.00	-1	1,403	-0.07%
2018/06/11	20	197.50	0	0.00	194.50	20	1,399	1.43%
2018/06/08	11	197.05	0	0.00	198.00	11	1,391	0.79%
2018/06/07	0	0.00	36	204.58	204.50	-36	1,370	-2.63%
2018/06/06	3	200.17	1	199.50	199.50	2	1,344	0.15%
2018/06/05	0	0.00	3	198.00	199.00	-3	1,331	-0.23%
2018/06/04	0	0.00	2	193.75	191.50	-2	1,329	-0.15%
2018/05/31	1	188.50	29	188.90	190.00	-28	1,335	-2.10%
2018/05/29	1	186.50	2	190.75	186.50	-1	1,374	-0.07%
2018/05/28	1	186.00	0	0.00	187.00	1	1,370	0.07%
2018/05/25	1	188.00	0	0.00	190.50	1	1,403	0.07%
2018/05/24	0	0.00	7	186.64	191.50	-7	1,419	-0.49%
2018/05/23	2	180.25	0	0.00	180.00	2	1,416	0.14%
2018/05/22	1	183.50	0	0.00	181.50	1	1,460	0.07%
2018/05/21	1	183.50	0	0.00	183.50	1	1,510	0.07%
2018/05/18	2	183.25	3	183.17	182.50	-1	1,538	-0.07%
2018/05/17	5	183.30	0	0.00	183.00	5	1,588	0.31%
2018/05/15	0	0.00	2	190.25	188.50	-2	1,706	-0.12%
2018/05/14	2	189.75	5	192.00	192.50	-3	1,762	-0.17%
2018/05/11	1	184.00	40	184.46	182.50	-39	1,742	-2.24%
2018/05/09	1	192.00	0	0.00	186.50	1	1,769	0.06%
2018/05/07	0	0.00	1	188.00	188.50	-1	1,813	-0.06%
2018/05/04	2	178.75	2	183.50	186.00	0	1,822	0.00%
2018/05/03	4	181.63	0	0.00	180.50	4	1,811	0.22%
2018/05/02	7	190.71	0	0.00	188.00	7	1,797	0.39%
2018/04/30	1	190.00	1	192.00	193.00	0	1,800	0.00%
2018/04/27	25	184.48	26	185.71	189.00	-1	1,801	-0.06%
2018/04/26	1	187.00	1	179.50	181.00	0	1,801	0.00%
2018/04/25	4	188.50	2	187.00	183.50	2	1,775	0.11%
2018/04/24	4	188.88	3	189.67	189.00	1	1,762	0.06%
2018/04/23	2	191.00	5	191.10	190.00	-3	1,764	-0.17%
2018/04/20	5	199.80	0	0.00	197.00	5	1,759	0.28%
2018/04/19	1	203.50	3	204.17	205.00	-2	1,757	-0.11%
2018/04/18	0	0.00	1	205.00	203.00	-1	1,775	-0.06%
2018/04/17	2	199.25	0	0.00	198.00	2	1,799	0.11%
2018/04/16	2	202.25	1	202.50	202.50	1	1,861	0.05%
2018/04/12	1	210.00	0	0.00	207.00	1	2,014	0.05%
2018/04/11	1	213.00	1	209.00	206.50	0	2,052	0.00%
2018/04/09	1	213.50	0	0.00	210.50	1	2,124	0.05%
2018/04/03	1	204.00	0	0.00	217.50	1	2,123	0.05%
2018/04/02	6	217.67	5	220.90	207.00	1	2,132	0.05%
2018/03/31	1	214.00	0	0.00	215.00	1	2,108	0.05%
2018/03/30	2	216.00	0	0.00	214.50	2	2,139	0.09%
2018/03/29	2	217.00	4	220.75	214.50	-2	2,176	-0.09%
2018/03/28	2	212.50	4	216.88	214.00	-2	2,138	-0.09%
2018/03/27	20	214.73	1	215.50	211.50	19	2,132	0.89%
2018/03/26	3	210.83	7	211.64	210.00	-4	2,104	-0.19%
2018/03/23	3	197.83	0	0.00	199.00	3	2,075	0.14%
2018/03/22	15	201.87	3	202.83	201.00	12	2,085	0.58%
2018/03/21	2	193.00	3	196.50	199.50	-1	2,117	-0.05%
2018/03/19	3	192.17	2	191.75	193.50	1	2,122	0.05%
2018/03/16	1	195.00	0	0.00	193.00	1	2,137	0.05%
2018/03/14	1	198.00	0	0.00	197.00	1	2,209	0.05%
2018/03/13	2	199.00	0	0.00	200.50	2	2,243	0.09%
2018/03/12	6	198.67	0	0.00	198.00	6	2,255	0.27%
2018/03/09	25	202.38	0	0.00	201.00	25	2,264	1.10%
2018/03/08	0	0.00	1	206.00	204.50	-1	2,266	-0.04%
2018/03/07	1	200.50	51	200.54	199.50	-50	2,255	-2.22%
2018/03/05	3	206.67	1	202.00	201.00	2	2,256	0.09%
2018/03/02	2	203.00	3	204.83	201.50	-1	2,244	-0.04%
2018/02/27	2	206.50	2	203.75	200.00	0	2,286	0.00%
2018/02/23	3	203.17	1	202.50	198.50	2	2,233	0.09%
2018/02/22	3	202.17	1	197.00	198.00	2	2,215	0.09%
2018/02/21	2	200.25	4	202.75	204.00	-2	2,176	-0.09%
2018/02/12	0	0.00	1	201.50	186.50	-1	2,150	-0.05%
2018/02/09	1	187.50	43	181.53	196.00	-42	2,140	-1.96%
2018/02/08	13	196.58	35	195.67	195.50	-22	2,100	-1.05%
2018/02/07	44	189.22	8	192.31	194.00	36	2,065	1.74%
2018/02/06	33	170.32	60	177.33	183.00	-27	1,983	-1.36%
2018/02/05	2	179.50	0	0.00	180.00	2	1,928	0.10%
2018/02/02	0	0.00	1	183.50	183.50	-1	1,926	-0.05%
2018/02/01	0	0.00	2	180.75	181.50	-2	1,950	-0.10%
2018/01/31	3	176.50	72	176.77	177.50	-69	1,933	-3.57%
2018/01/30	18	184.97	1	187.50	181.50	17	1,915	0.89%
2018/01/24	1	185.00	0	0.00	183.50	1	2,009	0.05%
2018/01/23	0	0.00	6	188.50	186.00	-6	2,001	-0.30%
2018/01/22	2	187.00	0	0.00	187.00	2	2,015	0.10%
2018/01/19	4	188.00	0	0.00	189.00	4	2,018	0.20%
2018/01/18	4	189.63	0	0.00	187.00	4	2,020	0.20%
2018/01/17	50	187.50	34	188.49	187.50	16	2,012	0.80%
2018/01/15	3	181.83	1	183.00	181.50	2	1,982	0.10%
2018/01/12	2	185.00	1	185.00	186.00	1	1,992	0.05%
2018/01/11	9	182.44	11	183.18	182.00	-2	1,984	-0.10%
2018/01/10	13	184.08	7	186.71	191.00	6	1,977	0.30%
2018/01/09	37	198.89	97	196.12	189.50	-60	1,926	-3.11%
2018/01/08	40	213.61	21	213.19	210.50	19	1,777	1.07%
2018/01/05	21	213.55	7	215.21	215.00	14	1,786	0.78%
2018/01/04	19	203.24	31	211.16	218.50	-12	1,756	-0.68%
2018/01/03	52	200.91	10	201.10	199.00	42	1,706	2.46%
2018/01/02	2	200.50	1	200.50	199.50	1	1,704	0.06%