貿聯-KY (3665)-康和-板橋券商分點個股進出

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

貿聯-KY

(3665)

可現股當沖

股價
633
漲跌
▼9
漲幅
-1.40%
成交量
4,193張
產業
上市其他電子類股
674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

貿聯-KY (3665)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/11/22	2	637.84	3	655.67	633.00	-1	3,897	-0.02%
2024/11/21	6	626.83	5	630.20	642.00	1	3,896	0.03%
2024/11/20	2	598.00	3	603.66	599.00	-1	3,865	-0.03%
2024/11/19	5.2	591.32	2	590.50	601.00	3.2	3,828	0.08%
2024/11/18	0	568.00	1	585.00	561.00	-1	3,843	-0.03%
2024/11/15	2	595.50	5	577.22	596.00	-3	3,865	-0.08%
2024/11/14	3	574.32	0	0.00	574.00	3	3,825	0.08%
2024/11/13	2	573.00	3	570.67	566.00	-1	3,795	-0.03%
2024/11/12	3	580.67	2	572.50	571.00	1	3,770	0.03%
2024/11/11	5	542.60	5.1	549.53	573.00	-0.1	3,654	0.00%
2024/11/08	0	0.00	0	519.20	521.00	0	3,568	0.00%
2024/11/06	1	486.50	1	489.93	489.50	0	3,517	0.00%
2024/11/04	0	481.00	0.1	481.42	481.00	0	3,626	0.00%
2024/11/01	1	480.00	1	470.49	469.00	0	3,663	0.00%
2024/10/30	2.1	463.13	2	468.25	471.50	0.1	3,749	0.00%
2024/10/28	2	464.75	1	473.00	470.00	1	3,846	0.03%
2024/10/24	2	493.50	2	483.25	476.50	0	3,857	0.00%
2024/10/23	2	491.00	2	489.25	488.50	0	3,897	0.00%
2024/10/22	1	494.00	2	501.50	495.00	-1	3,942	-0.03%
2024/10/21	0	0.00	0	480.00	480.00	0	3,906	0.00%
2024/10/18	3	475.50	3	475.20	471.00	0	3,962	0.00%
2024/10/17	1	466.50	1.2	467.58	465.00	-0.2	4,007	0.00%
2024/10/16	0	0.00	0	469.66	467.50	0	4,071	0.00%
2024/10/15	2.1	469.04	2	467.00	467.00	0.1	4,069	0.00%
2024/10/14	1	447.16	1	457.00	457.50	0	4,154	0.00%
2024/10/11	0	0.00	1	459.00	456.00	-1	4,192	-0.02%
2024/10/09	1.1	444.61	1	443.50	444.00	0.1	4,277	0.00%
2024/10/07	1	449.50	1	456.50	455.00	0	4,285	0.00%
2024/10/04	1	431.50	0.9	441.98	431.50	0.1	4,277	0.00%
2024/10/01	0.9	475.30	0	465.50	479.00	0.9	4,214	0.02%
2024/09/27	1	478.00	1.1	464.29	463.50	-0.1	4,328	0.00%
2024/09/26	1	469.00	2	463.00	463.00	-1	4,340	-0.02%
2024/09/25	3.1	454.75	1	453.51	460.00	2.1	4,352	0.05%
2024/09/24	5	462.20	8.2	467.65	461.00	-3.2	4,395	-0.07%
2024/09/23	0	454.00	1	449.00	451.00	-1	4,386	-0.02%
2024/09/20	3	433.00	2	440.00	435.00	1	4,550	0.02%
2024/09/19	1	415.50	1	417.00	416.50	0	4,565	0.00%
2024/09/18	1	414.00	1	410.50	409.50	0	4,610	0.00%
2024/09/16	1	413.00	1	414.00	413.00	0	4,717	0.00%
2024/09/12	2	423.00	1	425.00	421.00	1	4,968	0.02%
2024/09/11	0	0.00	0.1	405.00	401.50	-0.1	5,023	0.00%
2024/09/10	0	0.00	0.4	397.29	397.50	-0.4	5,130	-0.01%
2024/09/09	2.5	409.80	2	408.50	413.00	0.5	5,243	0.01%
2024/09/06	1	416.00	1	417.00	420.00	0	5,363	0.00%
2024/09/05	2	410.00	1	412.50	412.00	1	5,415	0.02%
2024/09/04	0	0.00	0.1	423.50	416.00	-0.1	5,502	0.00%
2024/09/03	1	446.50	1	436.51	433.00	0	5,506	0.00%
2024/09/02	0	448.00	0.2	441.88	438.50	-0.2	5,507	0.00%
2024/08/30	3.3	444.78	3	443.67	455.50	0.3	5,542	0.01%
2024/08/29	3	441.00	3	442.00	441.50	0	5,572	0.00%
2024/08/28	2.2	461.02	4	453.88	451.00	-1.8	5,517	-0.03%
2024/08/27	10	439.14	10	446.10	469.50	0	5,566	0.00%
2024/08/26	2	432.00	2.5	431.92	431.50	-0.5	5,434	-0.01%
2024/08/23	3	423.48	2	427.50	429.50	1	5,401	0.02%
2024/08/22	2.1	428.52	1	425.01	424.00	1.1	5,411	0.02%
2024/08/20	3.2	428.70	5	433.90	425.50	-1.8	5,385	-0.03%
2024/08/19	0.1	419.00	3.2	418.16	420.50	-3.1	5,364	-0.06%
2024/08/16	3.2	402.58	1.3	403.85	404.50	1.9	5,347	0.03%
2024/08/15	0	0.00	4	383.52	383.50	-4	5,350	-0.08%
2024/08/14	0	0.00	0.1	390.50	391.00	-0.1	5,354	0.00%
2024/08/13	0.2	387.50	0	0.00	388.50	0.2	5,372	0.00%
2024/08/12	1.1	384.98	1	385.00	386.00	0.1	5,364	0.00%
2024/08/09	11	388.05	11	384.82	383.50	0	5,354	0.00%
2024/08/08	1	371.00	1.1	369.97	367.00	-0.1	5,296	0.00%
2024/08/07	2	369.00	2	372.00	371.50	0	5,263	0.00%
2024/08/06	1.1	352.04	1	357.50	356.00	0.1	5,195	0.00%
2024/08/05	0	0.00	1	348.00	346.00	-1	5,117	-0.02%
2024/08/02	1.3	398.12	0.5	385.83	378.00	0.8	5,044	0.02%
2024/08/01	2.3	413.59	0	0.00	415.00	2.3	4,941	0.05%
2024/07/31	1	386.50	0.6	380.50	379.00	0.4	4,823	0.01%
2024/07/30	2.8	385.45	1	390.00	391.50	1.8	4,799	0.04%
2024/07/29	0	0.00	0	380.50	378.50	0	4,756	0.00%
2024/07/26	0	0.00	0.7	384.82	382.00	-0.7	4,724	-0.02%
2024/07/22	1	389.86	1	391.50	388.00	0	4,569	0.00%
2024/07/19	2	401.75	4.1	401.80	392.00	-2.1	4,526	-0.05%
2024/07/18	0.8	381.50	0.2	390.17	390.00	0.6	4,445	0.01%
2024/07/17	5	398.20	2.3	398.65	389.00	2.7	4,360	0.06%
2024/07/16	8	415.50	9	417.00	411.50	-1	4,286	-0.02%
2024/07/15	1.4	406.57	2	408.00	420.00	-0.6	4,261	-0.01%
2024/07/11	2.1	400.97	6	397.08	402.00	-4	4,114	-0.10%
2024/07/10	8	382.50	8	383.75	386.00	0	4,028	0.00%
2024/07/09	3	378.83	3	377.68	379.00	0	4,002	0.00%
2024/07/08	5	382.30	1	383.50	383.50	4	3,962	0.10%
2024/07/05	14	383.29	14.4	384.17	385.00	-0.4	3,912	-0.01%
2024/07/04	4	385.00	10.2	388.43	383.50	-6.2	3,876	-0.16%
2024/07/03	32.1	387.78	34.1	388.06	388.50	-2	3,815	-0.05%
2024/07/02	2	370.48	1.5	367.41	367.00	0.5	3,672	0.01%
2024/07/01	16	368.69	10	369.45	365.50	6	3,611	0.17%
2024/06/28	7.1	380.15	19	378.92	374.00	-11.9	3,568	-0.33%
2024/06/27	1	357.00	4.1	360.03	360.00	-3.1	3,468	-0.09%
2024/06/26	4.9	366.78	10	354.55	360.50	-5.1	3,376	-0.15%
2024/06/25	3	328.83	3	335.51	338.00	0	3,150	0.00%
2024/06/24	3	333.33	1	333.50	330.00	2	3,046	0.07%
2024/06/21	1	336.50	1.2	332.17	332.00	-0.2	3,005	-0.01%
2024/06/20	25	335.48	13.5	335.42	340.00	11.6	2,894	0.40%
2024/06/19	15	345.97	13	347.38	341.00	2	2,824	0.07%
2024/06/18	20	336.83	16.4	334.96	333.50	3.6	2,648	0.14%
2024/06/17	13.9	326.30	21	332.71	351.00	-7.1	2,521	-0.28%
2024/06/14	10.1	313.48	18	315.31	323.50	-7.9	2,381	-0.33%
2024/06/13	2.1	305.95	18	299.06	304.00	-16	2,230	-0.72%
2024/06/12	17	283.50	5.5	283.55	283.00	11.5	2,081	0.55%
2024/06/11	7	292.00	14	295.00	291.00	-7	1,996	-0.35%
2024/06/07	2.1	287.45	23	288.89	288.00	-20.9	1,844	-1.13%
2024/06/06	5	276.20	2	278.00	275.50	3	1,771	0.17%
2024/06/05	37	286.77	28	287.75	285.50	9	1,742	0.52%
2024/06/04	21	281.88	24	283.69	287.00	-3	1,663	-0.18%
2024/06/03	0	0.00	1	275.50	277.00	-1	1,589	-0.06%
2024/05/31	3.5	273.92	7	277.36	277.00	-3.5	1,540	-0.23%
2024/05/30	1	269.00	1	268.00	268.00	0	1,397	0.00%
2024/05/28	0	0.00	0	265.50	266.00	0	1,369	0.00%
2024/05/24	0	0.00	0	266.00	263.50	0	1,301	0.00%
2024/05/23	1	266.00	2	268.00	266.00	-1	1,291	-0.08%
2024/05/22	0	0.00	0	259.50	260.00	0	1,243	0.00%
2024/05/21	0	260.00	4	259.75	259.00	-4	1,189	-0.34%
2024/05/10	0	0.00	1	228.00	228.00	-1	1,133	-0.09%
2024/05/09	0	0.00	0	226.50	224.00	0	1,134	0.00%
2024/05/06	0	226.00	0	0.00	227.00	0	1,145	0.00%
2024/05/03	1	226.50	0	0.00	225.00	1	1,205	0.08%
2024/04/29	0	230.75	0	0.00	231.00	0	1,178	0.00%
2024/04/26	0	232.50	0	0.00	232.00	0	1,179	0.00%
2024/04/25	0	0.00	3	233.50	233.50	-3	1,183	-0.25%
2024/04/17	1	236.00	0	0.00	235.50	1	1,141	0.09%
2024/04/10	1	256.00	0	257.50	255.50	1	1,082	0.09%
2024/04/03	3	258.33	0	0.00	256.50	3	1,068	0.28%
2024/04/02	0	0.00	1	257.50	256.50	-1	1,066	-0.09%
2024/04/01	1.1	255.98	0	0.00	254.00	1.1	1,063	0.10%
2024/03/26	1	256.50	0	0.00	256.00	1	1,040	0.10%
2024/03/25	0	0.00	0	262.00	260.50	0	1,019	0.00%
2024/03/21	0	0.00	2	258.00	258.00	-2	982	-0.20%
2024/03/20	0	0.00	2	254.00	253.50	-2	975	-0.20%
2024/03/19	3	251.67	5	251.40	252.50	-2	971	-0.21%
2024/03/18	1	245.00	0	0.00	245.50	1	961	0.10%
2024/03/13	2	243.50	0	0.00	244.50	2	957	0.21%
2024/03/11	1.1	243.10	1	242.50	240.50	0.1	946	0.01%
2024/03/08	0	0.00	0.1	242.50	243.00	-0.1	931	-0.01%
2024/03/05	0	0.00	1	249.00	249.00	-1	982	-0.10%
2024/03/04	2	248.00	1	251.00	247.50	1	974	0.10%
2024/03/01	0	0.00	2	239.00	238.50	-2	927	-0.22%
2024/02/29	1	242.00	0	0.00	242.50	1	913	0.11%
2024/02/26	1	240.50	0	0.00	241.00	1	923	0.11%
2024/02/19	0	247.00	0	0.00	245.50	0	911	0.00%
2024/02/15	0	230.00	0	0.00	232.50	0	863	0.00%
2024/01/26	1	235.50	0.4	235.00	232.50	0.6	796	0.08%
2024/01/11	1	247.50	0.2	249.00	246.50	0.8	704	0.11%
2024/01/10	0	0.00	0.3	251.50	249.00	-0.3	704	-0.05%
2024/01/05	1	258.00	0	0.00	256.00	1	708	0.14%
2023/12/29	0.9	266.00	0	0.00	267.00	0.9	739	0.12%
2023/12/21	1	262.00	0.4	263.00	260.00	0.6	773	0.08%
2023/12/19	2	264.00	0	0.00	264.00	2	798	0.25%
2023/12/18	1	269.50	0	0.00	266.50	1	828	0.12%
2023/12/14	1	267.50	0	0.00	267.50	1	863	0.12%
2023/12/13	2	265.50	1	265.00	264.50	1	863	0.12%
2023/12/11	1	271.00	0	0.00	271.50	1	868	0.12%
2023/12/08	1	268.00	0	0.00	266.50	1	902	0.11%
2023/12/07	1.3	271.61	2	271.50	269.00	-0.7	905	-0.08%
2023/12/05	1	271.00	1	271.00	271.00	0	916	0.00%
2023/12/04	1	277.00	1	275.00	276.00	0	912	0.00%
2023/11/27	1	263.50	0	0.00	264.50	1	893	0.11%
2023/11/24	1.1	265.41	2	265.00	266.50	-0.9	915	-0.10%
2023/11/22	3	268.50	0	0.00	270.00	3	1,027	0.29%
2023/11/21	1	261.00	0	0.00	266.50	1	995	0.10%
2023/11/15	1	258.00	0	0.00	259.50	1	1,034	0.10%
2023/11/10	2	258.00	0	0.00	257.00	2	1,054	0.19%
2023/11/08	1	262.00	0	0.00	263.50	1	1,099	0.09%
2023/11/02	0	0.00	0.5	254.00	254.00	-0.5	1,225	-0.04%
2023/10/24	0.5	264.00	1	264.00	265.50	-0.5	1,355	-0.04%
2023/10/23	1	260.00	0	0.00	259.00	1	1,363	0.07%
2023/10/17	0	0.00	1	265.50	268.00	-1	1,423	-0.07%
2023/10/05	0	0.00	1	271.00	266.00	-1	1,565	-0.06%
2023/10/03	2	268.00	0	0.00	268.00	2	1,590	0.13%
2023/10/02	6	267.50	0	0.00	268.00	6	1,619	0.37%
2023/09/26	3	270.00	0	0.00	273.00	3	1,775	0.17%
2023/09/20	0	0.00	8	272.75	274.00	-8	2,097	-0.38%
2023/09/19	0	0.00	3	258.33	259.50	-3	2,101	-0.14%
2023/09/18	1	256.00	0	0.00	259.50	1	2,182	0.05%
2023/09/15	2	260.50	0	0.00	260.00	2	2,398	0.08%
2023/09/06	0	0.00	1	254.00	252.00	-1	2,523	-0.04%
2023/09/01	0	0.00	1	253.50	254.00	-1	2,529	-0.04%
2023/08/30	1	247.50	0	0.00	248.50	1	2,516	0.04%
2023/08/28	1	242.00	2	242.75	240.50	-1	2,464	-0.04%
2023/08/25	1	267.00	0	0.00	267.00	1	2,384	0.04%
2023/08/24	2	269.00	0	271.50	271.00	2	2,382	0.08%
2023/08/23	2	261.50	0	0.00	268.00	2	2,375	0.08%
2023/08/22	0	0.00	0	263.50	263.00	0	2,361	0.00%
2023/08/21	0	263.00	1	262.00	262.50	-1	2,345	-0.04%
2023/08/15	1	267.50	0	0.00	267.00	1	2,317	0.04%
2023/08/11	0.1	272.50	0	0.00	271.00	0.1	2,282	0.00%
2023/08/08	1	295.00	0	0.00	293.50	1	2,162	0.05%
2023/08/02	0	0.00	1	299.00	298.50	-1	2,136	-0.05%
2023/08/01	2	309.00	1	310.00	304.00	1	2,121	0.05%
2023/07/31	4	305.75	0	0.00	302.50	4	2,102	0.19%
2023/07/28	0	0.00	2	309.00	309.00	-2	2,074	-0.10%
2023/07/27	1	305.50	0	0.00	306.00	1	2,041	0.05%
2023/07/26	2	305.00	0	0.00	303.00	2	2,027	0.10%
2023/07/25	3	299.50	0	0.00	301.50	3	2,021	0.15%
2023/07/20	1	304.00	0	0.00	307.50	1	1,976	0.05%
2023/07/19	0	0.00	2	308.75	305.00	-2	1,977	-0.10%
2023/07/17	4	320.63	0	0.00	317.50	4	1,952	0.20%
2023/07/14	0	0.00	2	329.25	326.00	-2	1,923	-0.10%
2023/07/13	7	316.93	3	324.33	322.50	4	1,884	0.21%
2023/07/11	0	0.00	0	315.50	317.50	0	1,850	0.00%
2023/07/07	0	320.00	0	0.00	313.00	0	1,836	0.00%
2023/07/05	7	327.86	0	0.00	322.50	7	1,772	0.40%
2023/07/04	9	333.94	10	333.39	327.00	-1	1,742	-0.06%
2023/07/03	5	329.60	4	331.00	325.50	1	1,669	0.06%
2023/06/30	1	322.00	1	321.00	322.00	0	1,632	0.00%
2023/06/29	1	314.00	4	316.13	324.50	-3	1,567	-0.19%
2023/06/28	4	304.63	0	0.00	301.00	4	1,433	0.28%
2023/06/27	7	308.36	1	309.88	309.00	6	1,379	0.43%
2023/06/26	1	316.00	2.9	312.47	316.00	-1.9	1,324	-0.14%
2023/06/21	6.9	311.47	8.4	315.81	319.00	-1.6	1,248	-0.13%
2023/06/20	1	294.50	0	0.00	292.50	1	1,030	0.10%
2023/06/19	0	0.00	3	288.00	288.50	-3	1,008	-0.30%
2023/06/16	2	284.50	2	288.00	281.50	0	974	0.00%
2023/06/15	1	282.50	0	0.00	285.00	1	969	0.10%
2023/06/14	1	286.50	1	289.50	285.50	0	958	0.00%
2023/06/13	1	286.50	1	288.50	286.00	0	959	0.00%
2023/06/12	2.2	286.22	4	289.13	289.50	-1.8	940	-0.19%
2023/06/09	0	0.00	2	280.00	281.00	-2	886	-0.23%
2023/06/08	0	0.00	1	272.00	275.00	-1	874	-0.11%
2023/06/07	0.9	269.50	0	0.00	272.50	0.9	895	0.10%
2023/06/05	1	273.50	0	0.00	271.00	1	954	0.10%
2023/06/02	1	273.50	0	0.00	272.00	1	966	0.10%
2023/06/01	0	0.00	1	276.00	275.50	-1	988	-0.10%
2023/05/31	0.1	271.50	0	0.00	276.50	0.1	994	0.01%
2023/05/26	1	267.50	0	0.00	267.00	1	1,019	0.10%
2023/05/24	0	0.00	1	265.00	267.50	-1	1,069	-0.09%
2023/05/22	0	0.00	0	264.50	265.00	0	1,170	0.00%
2023/05/18	0	0.00	1	261.00	262.00	-1	1,268	-0.08%
2023/05/17	0	260.00	1	258.00	261.50	-1	1,317	-0.07%
2023/05/16	0.2	258.00	0	0.00	259.50	0.2	1,322	0.02%
2023/05/12	3	259.17	0	262.00	258.50	3	1,348	0.22%
2023/05/09	0	0.00	0.1	257.00	257.00	-0.1	1,458	-0.01%
2023/05/05	0.2	258.50	0	0.00	258.00	0.2	1,542	0.01%
2023/05/03	0	0.00	0	261.50	258.50	0	1,689	0.00%
2023/05/02	0	0.00	1.2	261.20	261.00	-1.2	1,745	-0.07%
2023/04/26	0.2	252.00	1	253.00	255.50	-0.8	1,875	-0.04%
2023/04/24	2	259.50	0	256.50	255.00	2	1,929	0.10%
2023/04/21	0	0.00	0.2	273.50	263.00	-0.2	1,927	-0.01%
2023/04/20	0.2	271.00	0	0.00	273.00	0.2	1,923	0.01%
2023/04/19	1	274.00	0	0.00	273.00	1	1,920	0.05%
2023/04/12	0	0.00	1	281.50	278.50	-1	1,954	-0.05%
2023/04/10	0	0.00	2	272.50	274.50	-2	1,978	-0.10%
2023/04/06	2	270.50	1	271.00	271.00	1	1,975	0.05%
2023/03/31	2	283.00	2	283.25	279.00	0	1,966	0.00%
2023/03/29	0	0.00	2	275.00	275.00	-2	1,966	-0.10%
2023/03/23	2	275.50	2	273.50	275.00	0	2,094	0.00%
2023/03/22	2	275.75	1	276.00	276.00	1	2,110	0.05%
2023/03/13	0	0.00	1	269.00	270.50	-1	2,315	-0.04%
2023/03/09	1	276.00	1	280.88	276.50	0	2,401	0.00%
2023/03/06	0	0.00	1	286.50	287.50	-1	2,384	-0.04%
2023/03/03	0	0.00	2	282.25	280.50	-2	2,369	-0.08%
2023/03/02	0	0.00	2	282.00	283.00	-2	2,396	-0.08%
2023/02/24	2	280.00	1	282.00	277.00	1	2,472	0.04%
2023/02/23	1	280.50	1	279.00	280.50	0	2,534	0.00%
2023/02/22	2	275.00	0	0.00	274.00	2	2,577	0.08%
2023/02/21	1	279.00	1.2	281.67	279.00	-0.2	2,601	-0.01%
2023/02/20	2	286.50	1.3	285.58	281.00	0.7	2,625	0.03%
2023/02/17	1	277.00	0.1	279.00	279.00	1	2,583	0.04%
2023/02/16	2.3	281.57	3.1	281.85	280.50	-0.8	2,652	-0.03%
2023/02/15	1.1	275.91	3	274.17	273.50	-1.9	2,701	-0.07%
2023/02/10	0	0.00	0.1	268.00	266.50	-0.1	2,671	0.00%
2023/02/09	1	272.00	0	268.00	265.50	1	2,682	0.04%
2023/02/08	1	272.00	1	274.50	272.00	0	2,642	0.00%
2023/02/07	2	272.75	1.1	274.93	271.50	1	2,615	0.04%
2023/02/06	1	273.00	0	273.50	272.50	1	2,605	0.04%
2023/02/03	2	270.75	0.9	271.00	272.00	1.1	2,571	0.04%
2023/02/02	0	0.00	1.1	268.64	274.50	-1.1	2,554	-0.04%
2023/01/31	0	0.00	1	264.00	261.50	-1	2,487	-0.04%
2023/01/30	2	264.00	4.1	266.28	266.00	-2.1	2,472	-0.08%
2023/01/17	1	251.50	0	0.00	251.00	1	2,405	0.04%
2023/01/16	1	248.00	1	250.00	248.00	0	2,409	0.00%
2023/01/13	0	248.00	0	0.00	247.00	0	2,410	0.00%
2023/01/12	3	250.67	3	248.00	250.00	0	2,415	0.00%
2023/01/09	2	247.50	0	0.00	244.00	2	2,433	0.08%
2022/12/30	1	237.00	0	0.00	236.50	1	2,536	0.04%
2022/12/28	1	239.53	1	237.50	237.50	0	2,541	0.00%
2022/12/27	0	247.50	0	0.00	246.50	0	2,536	0.00%
2022/12/26	0	0.00	0	248.00	245.50	0	2,543	0.00%
2022/12/23	2	252.00	0	0.00	251.00	2	2,566	0.08%
2022/12/22	0	0.00	1	253.00	257.00	-1	2,578	-0.04%
2022/12/21	1	244.54	1	245.00	250.00	0	2,563	0.00%
2022/12/20	0	246.00	0.1	248.00	247.00	-0.1	2,553	0.00%
2022/12/19	0	0.00	2.1	252.00	251.50	-2.1	2,540	-0.08%
2022/12/16	2	257.75	0	0.00	255.50	2	2,532	0.08%
2022/12/15	0	0.00	1	263.50	263.00	-1	2,518	-0.04%
2022/12/12	1	259.00	0	0.00	263.00	1	2,533	0.04%
2022/12/09	0	0.00	1	262.00	258.50	-1	2,549	-0.04%
2022/12/06	3	267.00	0	0.00	265.50	3	2,639	0.11%
2022/12/05	0	0.00	2	262.75	265.50	-2	2,580	-0.08%
2022/12/02	3	262.83	9	260.72	259.50	-6	2,556	-0.23%
2022/12/01	2	254.00	1	256.00	253.50	1	2,509	0.04%
2022/11/30	1	251.50	8	250.50	250.50	-7	2,506	-0.28%
2022/11/29	0	250.25	0	0.00	248.50	0	2,507	0.00%
2022/11/28	0.1	249.00	1	252.00	251.00	-1	2,532	-0.04%
2022/11/25	0.1	252.00	0	0.00	249.00	0.1	2,551	0.00%
2022/11/24	1	254.00	10	253.35	253.00	-9	2,629	-0.34%
2022/11/23	2.1	248.00	4	247.75	248.00	-2	2,786	-0.07%
2022/11/22	1.1	241.23	0	0.00	244.00	1.1	2,906	0.04%
2022/11/21	7.1	240.56	0.6	244.00	240.50	6.5	2,868	0.23%
2022/11/18	0	0.00	2	261.50	252.00	-2	2,804	-0.07%
2022/11/17	2	254.50	0	0.00	256.00	2	2,764	0.07%
2022/11/15	2	254.00	2	253.25	254.00	0	2,714	0.00%
2022/11/14	2	251.00	1	252.00	253.50	1	2,704	0.04%
2022/11/11	2.1	267.45	3	258.33	250.50	-0.9	2,630	-0.03%
2022/11/10	5.1	266.44	0	0.00	266.00	5.1	2,516	0.20%
2022/11/09	5	266.00	0.1	267.50	268.50	4.9	2,525	0.19%
2022/11/08	9.2	266.23	1	265.00	263.00	8.2	2,525	0.32%
2022/11/07	0	0.00	0.2	265.50	263.00	-0.2	2,529	-0.01%
2022/11/04	1	260.00	1	257.00	260.00	0	2,527	0.00%
2022/11/03	0	0.00	0.2	257.50	255.00	-0.2	2,510	-0.01%
2022/11/01	0	0.00	2.1	250.05	250.00	-2.1	2,528	-0.08%
2022/10/31	1	247.50	0.3	248.50	246.50	0.7	2,540	0.03%
2022/10/28	1.1	243.45	1	242.00	242.00	0.1	2,558	0.00%
2022/10/27	1	249.00	0	0.00	252.50	1	2,537	0.04%
2022/10/26	2	254.00	0	252.93	246.50	2	2,524	0.08%
2022/10/25	0.1	261.99	0	259.50	261.00	0.1	2,502	0.00%
2022/10/24	0	274.00	0.1	273.00	273.00	-0.1	2,504	0.00%
2022/10/21	0	0.00	1	263.50	264.00	-1	2,523	-0.04%
2022/10/20	1.2	264.68	0	0.00	265.00	1.2	2,551	0.05%
2022/10/19	0	0.00	2	270.50	272.00	-2	2,537	-0.08%
2022/10/18	0.3	263.00	0	0.00	264.50	0.3	2,507	0.01%
2022/10/17	2	255.00	1	250.00	259.50	1	2,555	0.04%
2022/10/14	2	260.50	1	257.00	253.50	1	2,537	0.04%
2022/10/12	1.4	277.84	1	281.00	281.50	0.4	2,512	0.02%
2022/10/11	1	278.00	2	275.00	275.50	-1	2,560	-0.04%
2022/10/07	0.2	286.78	0	0.00	287.00	0.2	2,575	0.01%
2022/10/05	1	289.00	0	0.00	285.50	1	2,603	0.04%
2022/10/04	0	0.00	1	280.50	283.00	-1	2,604	-0.04%
2022/09/29	2	280.75	2	287.25	277.50	0	2,695	0.00%
2022/09/28	4	286.25	3.2	283.93	277.00	0.8	2,744	0.03%
2022/09/27	0.2	292.00	2	292.00	293.50	-1.8	2,727	-0.07%
2022/09/26	3	288.00	1	293.00	286.00	2	2,714	0.07%
2022/09/23	1	313.00	1	307.50	300.00	0	2,698	0.00%
2022/09/22	1	306.00	2	309.50	312.50	-1	2,676	-0.04%
2022/09/21	0	0.00	1	303.50	304.50	-1	2,656	-0.04%
2022/09/20	5	309.90	1	309.00	310.00	4	2,641	0.15%
2022/09/19	2	310.50	0	0.00	310.50	2	2,633	0.08%
2022/09/16	0	0.00	1	317.52	318.00	-1	2,628	-0.04%
2022/09/15	1	324.50	1.3	321.14	320.00	-0.3	2,597	-0.01%
2022/09/14	1	317.00	1	322.00	321.50	0	2,556	0.00%
2022/09/13	2.3	318.19	3	323.00	323.00	-0.7	2,541	-0.03%
2022/09/12	0	0.00	1	309.00	305.50	-1	2,478	-0.04%
2022/09/08	1	306.00	0	0.00	303.00	1	2,485	0.04%
2022/09/07	2	306.25	1.4	306.55	303.50	0.6	2,461	0.02%
2022/09/06	1	318.00	1.4	316.90	315.00	-0.4	2,442	-0.02%
2022/09/05	3	329.67	2	326.25	323.00	1	2,402	0.04%
2022/09/01	0.3	335.50	3	336.83	335.50	-2.7	2,345	-0.12%
2022/08/31	3.8	339.94	3	340.33	340.00	0.8	2,322	0.04%
2022/08/30	8.4	336.25	13	339.38	340.50	-4.6	2,251	-0.20%
2022/08/29	4.1	316.84	8	319.38	328.00	-3.9	2,121	-0.18%
2022/08/26	3	301.67	0	304.00	300.50	3	1,968	0.15%
2022/08/25	0	0.00	0.5	300.50	298.00	-0.5	1,994	-0.02%
2022/08/24	2.5	303.02	2	300.00	299.50	0.5	2,002	0.02%
2022/08/23	1	302.00	1	304.00	302.00	0	1,989	0.00%
2022/08/22	1.3	297.08	0	0.00	296.50	1.3	1,979	0.07%
2022/08/19	0	0.00	0.8	307.50	303.50	-0.8	1,964	-0.04%
2022/08/18	1	307.50	0	0.00	306.00	1	1,949	0.05%
2022/08/16	3.2	313.00	0	0.00	314.50	3.2	1,980	0.16%
2022/08/15	0	0.00	0.1	313.00	310.00	-0.1	1,974	-0.01%
2022/08/11	1	318.50	0.4	316.89	311.00	0.6	1,961	0.03%
2022/08/10	0.4	314.00	0.1	316.00	315.50	0.4	1,951	0.02%
2022/08/09	0.5	311.50	0	0.00	316.00	0.5	1,970	0.02%
2022/07/29	0	0.00	1	319.00	321.00	-1	2,156	-0.05%
2022/07/27	0	313.00	1	312.00	314.50	-1	2,210	-0.05%
2022/07/26	0	0.00	0.3	304.50	301.50	-0.3	2,181	-0.01%
2022/07/25	0.2	308.00	0	0.00	310.00	0.2	2,169	0.01%
2022/07/22	4	313.75	0	0.00	310.00	4	2,168	0.18%
2022/07/21	0	0.00	0.4	317.00	314.00	-0.4	2,120	-0.02%
2022/07/20	1	315.50	1	312.00	312.00	0	2,105	0.00%
2022/07/14	0	0.00	0.9	306.29	309.00	-0.9	1,983	-0.05%
2022/07/13	0	0.00	0	318.50	315.50	0	1,977	0.00%
2022/07/11	3	326.48	1	329.00	326.00	2	1,956	0.10%
2022/07/08	1.1	328.49	1	326.00	330.50	0.1	1,950	0.01%
2022/07/07	2.7	316.09	8	321.75	329.00	-5.3	1,937	-0.27%
2022/07/06	2.2	312.19	4.1	311.70	315.50	-1.9	1,880	-0.10%
2022/07/05	0.4	296.00	0.3	292.50	297.50	0.1	1,838	0.00%
2022/07/01	0.1	296.34	1	301.66	291.00	-0.9	1,843	-0.05%
2022/06/30	0.5	306.00	0	0.00	308.50	0.5	1,841	0.03%
2022/06/24	0.7	303.00	0	0.00	305.00	0.7	1,915	0.04%
2022/06/23	0.3	297.50	0.1	294.00	293.50	0.2	1,976	0.01%
2022/06/16	1	302.00	0	0.00	301.00	1	2,077	0.05%
2022/06/15	0	0.00	0.2	315.00	306.00	-0.2	2,103	-0.01%
2022/06/13	0.1	310.50	1	309.50	309.00	-0.9	2,197	-0.04%
2022/06/10	0.1	314.00	0	0.00	316.00	0.1	2,229	0.01%
2022/06/09	1	313.50	0	0.00	315.00	1	2,247	0.04%
2022/06/08	0	0.00	1.2	316.83	313.50	-1.2	2,369	-0.05%
2022/06/07	0.1	312.00	2	313.00	313.50	-1.9	2,439	-0.08%
2022/06/02	4.1	304.29	1.1	304.95	301.00	3	2,450	0.12%
2022/06/01	0	313.00	1	318.00	315.00	-1	2,488	-0.04%
2022/05/31	0.5	309.50	0	0.00	311.50	0.5	2,472	0.02%
2022/05/30	0	0.00	1	316.00	315.00	-1	2,509	-0.04%
2022/05/27	0.4	303.00	0	0.00	304.50	0.4	2,512	0.02%
2022/05/26	0.1	297.00	0.6	300.00	297.00	-0.5	2,532	-0.02%
2022/05/24	1	300.00	0.3	303.00	300.00	0.7	2,587	0.03%
2022/05/23	1	317.50	1	316.50	316.50	0	2,599	0.00%
2022/05/20	0.2	309.00	0	0.00	311.00	0.2	2,621	0.01%
2022/05/19	1	307.50	1	309.50	310.50	0	2,646	0.00%
2022/05/18	2	313.75	3	316.15	312.00	-1	2,712	-0.04%
2022/05/17	1.2	309.19	0	0.00	316.00	1.2	2,738	0.05%
2022/05/16	6	315.58	4.2	303.59	303.50	1.8	2,745	0.07%
2022/05/13	1	315.00	3	318.00	318.00	-2	2,719	-0.07%
2022/05/12	1	313.00	1.2	311.28	310.00	-0.2	2,770	-0.01%
2022/05/11	8	317.44	5	313.20	313.00	3	2,852	0.11%
2022/05/10	8	317.44	8	320.19	318.50	0	2,881	0.00%
2022/05/09	5.5	327.36	4	328.75	335.00	1.5	2,861	0.05%
2022/05/06	2	336.00	3	332.50	335.00	-1	2,985	-0.03%
2022/05/05	4.9	331.82	7	333.50	344.00	-2.1	3,017	-0.07%
2022/05/04	0	306.00	2	313.50	313.00	-2	3,046	-0.06%
2022/05/03	0.5	300.50	0	0.00	302.50	0.5	3,199	0.02%
2022/04/29	1	303.50	1	302.50	300.50	0	3,308	0.00%
2022/04/27	3.1	289.97	2	294.00	294.50	1.1	3,423	0.03%
2022/04/26	0	0.00	2	306.25	305.00	-2	3,424	-0.06%
2022/04/25	3.4	301.55	0	0.00	299.00	3.4	3,421	0.10%
2022/04/22	0	0.00	1.2	319.58	308.50	-1.2	3,423	-0.04%
2022/04/20	1.4	315.87	16	314.69	315.00	-14.6	3,434	-0.43%
2022/04/19	1.4	311.89	7	310.07	310.00	-5.6	3,456	-0.16%
2022/04/18	0	299.50	0	0.00	300.00	0	3,449	0.00%
2022/04/15	0	297.50	1	294.50	299.00	-1	3,477	-0.03%
2022/04/14	0.5	298.00	0.1	299.29	299.50	0.4	3,485	0.01%
2022/04/13	0	293.50	0.3	292.15	298.00	-0.3	3,531	-0.01%
2022/04/12	0.7	285.36	0	0.00	286.50	0.7	3,514	0.02%
2022/04/11	2.2	293.00	2	287.56	287.50	0.2	3,506	0.00%
2022/04/08	1	300.48	1	301.50	301.00	0	3,482	0.00%
2022/04/07	0	0.00	0.1	302.00	299.50	-0.1	3,472	0.00%
2022/04/06	0.2	297.50	0	0.00	301.00	0.2	3,463	0.00%
2022/04/01	0	0.00	1.2	298.05	299.50	-1.2	3,445	-0.03%
2022/03/31	2	300.00	0	0.00	296.50	2	3,429	0.06%
2022/03/30	1.5	307.00	1.1	309.64	309.50	0.4	3,394	0.01%
2022/03/29	6.2	299.71	0	0.00	304.50	6.2	3,364	0.18%
2022/03/28	0	0.00	0.8	298.90	294.00	-0.8	3,304	-0.03%
2022/03/25	1.3	321.50	2	318.25	318.00	-0.7	3,224	-0.02%
2022/03/24	1.6	318.39	0	0.00	321.50	1.6	3,207	0.05%
2022/03/23	1	322.96	1	319.00	318.00	0	3,190	0.00%
2022/03/21	0	0.00	1	324.00	316.50	-1	3,113	-0.03%
2022/03/18	1	315.50	1	318.00	318.00	0	3,061	0.00%
2022/03/17	13.7	319.67	4	320.00	321.50	9.7	3,028	0.32%
2022/03/16	2.2	300.75	3	306.69	309.50	-0.8	2,950	-0.03%
2022/03/15	1.5	296.50	1	295.50	297.50	0.5	2,915	0.02%
2022/03/14	1	304.50	0	0.00	304.50	1	2,882	0.03%
2022/03/11	1.3	313.16	2.1	305.63	312.00	-0.8	2,856	-0.03%
2022/03/10	40	312.84	8	305.69	309.00	32	2,728	1.17%
2022/03/07	4	299.00	4.2	294.60	291.50	-0.2	2,546	-0.01%
2022/03/03	3	295.33	3	290.00	289.00	0	2,459	0.00%
2022/03/02	0.1	296.00	1	297.50	297.50	-0.9	2,417	-0.04%
2022/02/25	1.1	295.71	1	298.00	299.00	0.1	2,378	0.01%
2022/02/24	0.8	290.93	0.1	290.50	292.50	0.7	2,336	0.03%
2022/02/23	0.1	285.50	2	285.50	293.00	-1.9	2,328	-0.08%
2022/02/22	1.1	281.77	1	280.00	280.00	0.1	2,303	0.00%
2022/02/21	1	286.00	1	288.01	287.00	0	2,283	0.00%
2022/02/18	3.1	289.08	1.9	290.27	283.50	1.2	2,272	0.05%
2022/02/17	2.2	295.04	3	298.15	298.00	-0.8	2,249	-0.04%
2022/02/16	2	298.25	1	294.50	294.50	1	2,204	0.05%
2022/02/15	3	299.49	1	298.50	295.50	2	2,174	0.09%
2022/02/14	1.1	297.82	1	300.50	296.50	0.1	2,133	0.01%
2022/02/11	2.2	294.28	1.1	304.97	309.00	1.1	2,088	0.05%
2022/02/10	2.2	296.32	2	294.50	292.00	0.2	1,997	0.01%
2022/02/09	0.6	301.53	4	300.25	304.50	-3.4	1,946	-0.17%
2022/02/08	6.1	304.66	4	303.25	306.50	2.1	1,889	0.11%
2022/02/07	153.1	302.92	13	301.42	306.00	140.1	1,752	7.99%	大買/鉅額交易
2022/01/26	12.8	287.79	14	293.00	295.00	-1.2	1,660	-0.07%
2022/01/25	83.4	289.00	11	289.64	291.50	72.4	1,536	4.72%
2022/01/24	3	273.59	4	275.50	277.50	-1	1,390	-0.07%
2022/01/21	3.9	263.43	5	264.50	264.50	-1.1	1,282	-0.09%
2022/01/20	6	253.67	2	256.75	261.50	4	1,221	0.33%
2022/01/19	2.1	256.72	11	258.14	258.00	-8.9	1,197	-0.74%
2022/01/18	0	0.00	1	249.00	252.00	-1	1,229	-0.08%
2022/01/14	0	0.00	0.2	249.88	247.00	-0.2	1,254	-0.01%
2022/01/12	1.2	266.82	21	263.90	263.00	-19.8	1,259	-1.57%
2022/01/11	0.5	259.50	0	0.00	261.50	0.5	1,237	0.04%
2022/01/10	0	0.00	5	258.96	259.00	-5	1,236	-0.41%
2022/01/07	0	252.00	0.2	255.65	253.50	-0.2	1,275	-0.02%
2022/01/06	5	254.00	0.1	253.55	252.50	4.9	1,274	0.38%
2022/01/05	0	0.00	1	266.50	262.00	-1	1,227	-0.08%
2022/01/04	1.7	264.54	7	264.64	265.00	-5.3	1,221	-0.43%
2022/01/03	1.3	262.76	0	0.00	263.50	1.3	1,214	0.11%
2021/12/30	0.7	258.81	0	0.00	261.00	0.7	1,229	0.06%
2021/12/29	0.5	256.14	0	0.00	258.50	0.5	1,253	0.04%
2021/12/27	0	0.00	1	254.50	255.50	-1	1,319	-0.08%
2021/12/24	0.5	251.74	4	254.00	254.00	-3.5	1,329	-0.26%
2021/12/22	0	249.00	0	0.00	251.00	0	1,364	0.00%
2021/12/21	0	247.00	0	0.00	248.00	0	1,370	0.00%
2021/12/17	0	241.00	0	0.00	242.00	0	1,375	0.00%
2021/12/15	0	0.00	0.1	243.50	241.50	-0.1	1,397	-0.01%
2021/12/13	0	0.00	1.7	249.62	247.50	-1.7	1,388	-0.12%
2021/12/10	0.3	251.00	0	253.50	253.00	0.3	1,393	0.02%
2021/12/09	1	255.50	0	0.00	255.50	1	1,392	0.07%
2021/12/08	0.1	254.00	0	0.00	253.50	0.1	1,403	0.01%
2021/12/07	1.3	253.17	0	0.00	253.50	1.3	1,399	0.09%
2021/12/03	0	0.00	0	254.00	250.50	0	1,436	0.00%
2021/12/02	5	252.10	1.1	250.29	250.00	3.9	1,444	0.27%
2021/12/01	0	0.00	1	254.06	255.00	-1	1,448	-0.07%
2021/11/30	1	256.00	0	0.00	258.50	1	1,454	0.07%
2021/11/29	0	0.00	0.1	255.00	253.00	-0.1	1,479	0.00%
2021/11/26	0	255.00	0.1	256.20	256.00	-0.1	1,484	0.00%
2021/11/25	0	258.50	2	258.50	257.50	-2	1,483	-0.13%
2021/11/24	1.8	259.45	1	262.50	262.50	0.8	1,488	0.05%
2021/11/23	0	0.00	0.1	259.00	258.50	-0.1	1,503	-0.01%
2021/11/22	0.4	262.98	0.1	259.98	258.50	0.3	1,500	0.02%
2021/11/19	0	0.00	0.1	256.00	253.50	-0.1	1,484	-0.01%
2021/11/18	2	257.75	0.1	259.08	257.00	1.9	1,474	0.13%
2021/11/17	0.2	264.50	1.1	265.47	262.00	-0.9	1,475	-0.06%
2021/11/16	19.3	266.83	3.8	265.50	260.00	15.5	1,477	1.05%
2021/11/15	1.1	260.40	2	260.00	259.50	-0.9	1,469	-0.06%
2021/11/12	0.8	259.25	0	0.00	257.50	0.8	1,480	0.06%
2021/11/11	1	257.51	1	259.00	257.50	0	1,484	0.00%
2021/11/10	3.2	258.41	4	259.00	260.00	-0.8	1,484	-0.06%
2021/11/09	6.5	263.40	6	263.67	262.00	0.5	1,461	0.04%
2021/11/08	5.2	271.04	0	0.00	266.50	5.2	1,448	0.36%
2021/11/05	0.1	269.50	10	270.35	271.00	-9.9	1,437	-0.69%
2021/11/04	6	271.58	1	270.50	266.00	5	1,423	0.35%
2021/11/03	0.3	263.64	0	0.00	266.00	0.3	1,392	0.02%
2021/11/02	2	262.50	0	0.00	262.00	2	1,378	0.15%
2021/11/01	1.3	264.55	3.4	267.16	267.00	-2.2	1,356	-0.16%
2021/10/29	3.4	260.16	0	0.00	256.50	3.4	1,344	0.25%
2021/10/28	6.1	262.10	0	0.00	259.50	6.1	1,339	0.46%
2021/10/27	4	262.00	0.5	264.78	263.50	3.5	1,343	0.26%
2021/10/26	0	0.00	2	267.50	269.00	-2	1,321	-0.15%
2021/10/25	1.2	260.92	0.1	264.81	265.00	1.2	1,272	0.09%
2021/10/22	0.3	255.29	0	0.00	260.00	0.3	1,258	0.03%
2021/10/21	1	258.00	0.1	262.14	258.00	0.9	1,257	0.07%
2021/10/20	3	264.51	3.5	263.56	265.50	-0.5	1,244	-0.04%
2021/10/19	1.1	261.59	1	259.00	259.50	0.1	1,217	0.01%
2021/10/18	0	0.00	15.5	260.08	258.50	-15.5	1,203	-1.29%
2021/10/15	7.3	260.22	2	262.00	264.00	5.3	1,200	0.44%
2021/10/14	0.5	253.60	3	253.33	246.50	-2.5	1,132	-0.22%
2021/10/13	0.7	250.45	0	0.00	253.00	0.7	1,120	0.07%
2021/10/12	0	0.00	0.1	249.00	248.50	-0.1	1,115	-0.01%
2021/10/08	0	0.00	1	255.50	255.50	-1	1,117	-0.09%
2021/10/07	0.7	251.74	5	251.00	254.50	-4.3	1,120	-0.39%
2021/10/06	2.1	249.12	1	244.00	247.50	1.1	1,102	0.10%
2021/10/05	0.8	239.28	0.3	235.03	244.50	0.5	1,086	0.05%
2021/10/04	0	0.00	1	245.50	245.50	-1	1,058	-0.09%
2021/09/30	0.4	224.50	0	0.00	223.50	0.4	1,094	0.03%
2021/09/29	0	0.00	0.1	224.00	222.00	-0.1	1,120	-0.01%
2021/09/28	3	233.50	0	234.00	229.50	3	1,119	0.27%
2021/09/27	0.1	246.42	0	0.00	243.00	0.1	1,132	0.01%
2021/09/24	0.2	250.09	1.5	250.31	250.00	-1.2	1,136	-0.11%
2021/09/23	1	248.00	1	249.00	248.00	0	1,152	0.00%
2021/09/22	1.6	245.37	0	0.00	247.50	1.6	1,162	0.14%
2021/09/17	0.9	244.97	0	0.00	248.50	0.9	1,163	0.08%
2021/09/15	0.2	237.00	0	0.00	238.00	0.2	1,224	0.01%
2021/09/14	0	0.00	0.1	241.00	238.00	-0.1	1,301	-0.01%
2021/09/13	0	0.00	0	242.00	238.00	0	1,336	0.00%
2021/09/10	1	233.00	1	235.04	237.00	0	1,346	0.00%
2021/09/09	0	0.00	2.2	238.32	238.00	-2.2	1,345	-0.17%
2021/09/08	2.2	237.99	0	0.00	239.50	2.2	1,353	0.16%
2021/09/07	0.6	233.43	0	0.00	234.00	0.6	1,321	0.04%
2021/09/06	0	0.00	0.1	238.53	231.00	-0.1	1,310	-0.01%
2021/09/03	1	239.00	1	237.50	236.50	0	1,309	0.00%
2021/09/02	0	0.00	1	236.00	235.50	-1	1,312	-0.08%
2021/09/01	0	0.00	0.8	237.50	235.50	-0.8	1,309	-0.06%
2021/08/31	0.1	226.00	3	228.00	227.50	-2.9	1,295	-0.22%
2021/08/26	3.4	221.61	0.1	229.00	221.50	3.4	1,289	0.26%
2021/08/25	0	0.00	1	232.50	234.00	-1	1,274	-0.08%
2021/08/24	0.1	225.64	0	230.00	230.50	0	1,271	0.00%
2021/08/23	0	0.00	1	217.46	217.00	-1	1,262	-0.08%
2021/08/20	1.5	212.46	1	218.50	214.00	0.5	1,269	0.04%
2021/08/19	0	0.00	1.1	214.70	216.50	-1.1	1,266	-0.09%
2021/08/18	0.6	217.77	0.2	213.49	220.00	0.4	1,267	0.03%
2021/08/17	1.3	218.19	0.4	221.21	218.00	0.9	1,271	0.07%
2021/08/16	0	0.00	0.1	231.00	230.50	-0.1	1,314	-0.01%
2021/08/13	0.4	236.37	0	0.00	233.00	0.4	1,338	0.03%
2021/08/12	0	0.00	2	238.52	238.50	-2	1,368	-0.15%
2021/08/11	0	0.00	2.3	238.58	238.50	-2.3	1,402	-0.16%
2021/08/10	0	0.00	0	243.79	241.00	0	1,464	0.00%
2021/08/09	1.3	246.75	0	0.00	247.50	1.3	1,513	0.09%
2021/08/05	0.2	251.00	0	252.50	251.50	0.1	1,531	0.01%
2021/08/04	2	254.49	2	250.55	250.00	0	1,542	0.00%
2021/08/02	0.6	254.15	0	0.00	256.00	0.6	1,535	0.04%
2021/07/29	0	0.00	0	252.00	251.00	0	1,527	0.00%
2021/07/28	0	250.00	0.2	252.90	250.00	-0.2	1,534	-0.01%
2021/07/27	1.2	256.70	1.2	249.62	248.00	0.1	1,553	0.01%
2021/07/26	2.2	255.73	0	255.00	254.00	2.2	1,541	0.14%
2021/07/23	0	248.50	1	249.00	247.50	-1	1,547	-0.06%
2021/07/22	1	244.00	0	245.18	245.00	1	1,547	0.06%
2021/07/21	0	244.00	0	0.00	242.00	0	1,543	0.00%
2021/07/19	0	0.00	0	253.00	249.00	0	1,527	0.00%
2021/07/16	0	0.00	0	252.50	252.00	0	1,534	0.00%
2021/07/15	0	0.00	0.3	254.07	251.50	-0.3	1,534	-0.02%
2021/07/14	0.3	255.50	0.1	255.02	252.50	0.3	1,550	0.02%
2021/07/13	0.1	261.00	0	270.00	255.00	0.1	1,548	0.01%
2021/07/12	1	258.00	3	257.00	259.00	-2	1,544	-0.13%
2021/07/09	0	0.00	1	256.00	256.00	-1	1,549	-0.06%
2021/07/08	5	262.00	0.4	263.69	258.00	4.6	1,572	0.29%
2021/07/07	2	265.00	0	271.00	272.00	2	1,562	0.12%
2021/07/06	0.5	263.05	0	0.00	265.00	0.5	1,522	0.03%
2021/07/05	1	258.00	6	255.59	259.00	-5	1,510	-0.33%
2021/07/02	7	255.99	0.2	262.30	257.00	6.8	1,512	0.45%
2021/07/01	0.1	258.71	0.7	259.98	252.50	-0.6	1,529	-0.04%
2021/06/30	0.2	259.08	0	0.00	259.00	0.2	1,536	0.01%
2021/06/29	3.4	267.23	0	265.00	262.50	3.4	1,544	0.22%
2021/06/28	0.1	265.00	0.1	268.00	265.00	0	1,557	0.00%
2021/06/25	3.2	269.04	2	269.48	264.00	1.2	1,561	0.08%
2021/06/24	2	271.00	4.1	266.29	266.00	-2.1	1,549	-0.13%
2021/06/23	11.3	269.35	3	269.33	273.50	8.3	1,510	0.55%
2021/06/22	2.4	257.56	2	256.25	254.00	0.4	1,463	0.03%
2021/06/21	0	243.50	0.1	245.00	245.00	0	1,425	0.00%
2021/06/18	2.1	247.19	0	0.00	245.50	2.1	1,430	0.14%
2021/06/17	0.1	240.00	0	0.00	242.50	0.1	1,430	0.01%
2021/06/16	0.2	238.00	0	0.00	239.00	0.2	1,436	0.02%
2021/06/11	0	0.00	1.2	240.37	237.00	-1.2	1,461	-0.08%
2021/06/10	0.2	237.00	0	242.00	240.00	0.1	1,466	0.01%
2021/06/09	1	232.85	0	0.00	235.00	1	1,464	0.07%
2021/06/08	0	0.00	0.1	235.00	231.50	-0.1	1,475	-0.01%
2021/06/04	0	240.50	0.1	239.50	236.50	-0.1	1,490	-0.01%
2021/06/03	0.1	238.00	0	0.00	238.00	0.1	1,504	0.01%
2021/06/02	0.1	244.00	0.3	243.72	240.00	-0.2	1,512	-0.01%
2021/06/01	0.3	241.54	2	244.75	246.00	-1.7	1,531	-0.11%
2021/05/31	0.5	242.00	0	0.00	243.50	0.5	1,545	0.03%
2021/05/28	0.7	239.02	1.1	241.06	241.00	-0.4	1,592	-0.02%
2021/05/27	0.1	234.21	0	237.50	234.50	0.1	1,601	0.00%
2021/05/26	0	0.00	0.4	236.00	233.00	-0.4	1,604	-0.02%
2021/05/25	0	0.00	2.5	234.74	232.00	-2.5	1,598	-0.16%
2021/05/24	3.5	226.18	0.1	237.38	235.00	3.4	1,569	0.22%
2021/05/21	0	0.00	0.7	218.50	218.00	-0.7	1,527	-0.04%
2021/05/20	1.1	211.57	1	216.00	215.50	0.1	1,525	0.01%
2021/05/19	1	209.00	1	209.50	209.00	0	1,517	0.00%
2021/05/18	2	211.50	0.1	212.98	214.50	2	1,511	0.13%
2021/05/17	1	215.50	1.5	218.06	213.50	-0.5	1,481	-0.03%
2021/05/14	0.3	240.80	0.1	240.90	237.00	0.2	1,446	0.02%
2021/05/13	0.3	235.90	1.7	240.24	238.00	-1.4	1,453	-0.10%
2021/05/12	2.7	239.31	0	0.00	240.00	2.7	1,477	0.18%
2021/05/11	1	245.50	3	245.33	244.50	-2	1,515	-0.13%
2021/05/10	0	0.00	1	257.51	255.00	-1	1,567	-0.07%
2021/05/07	0.4	259.61	1	260.50	262.00	-0.6	1,623	-0.04%
2021/05/06	1.5	248.21	8	252.50	252.00	-6.5	1,707	-0.38%
2021/05/05	8.1	248.01	1	246.35	242.00	7.2	1,847	0.39%
2021/05/04	2	249.19	2.1	253.41	251.00	-0.1	1,927	-0.01%
2021/05/03	1.1	261.89	1	261.00	258.00	0.1	1,933	0.00%
2021/04/29	1	263.00	0	0.00	261.00	1	2,010	0.05%
2021/04/28	1	266.50	1	264.50	264.50	0	2,025	0.00%
2021/04/27	2	269.00	1	268.50	268.50	1	2,049	0.05%
2021/04/26	1	270.00	1	271.50	271.50	0	2,092	0.00%
2021/04/20	0	0.00	1	266.50	266.00	-1	2,308	-0.04%
2021/04/14	1	262.00	0	0.00	270.00	1	2,407	0.04%
2021/04/13	2	275.25	1	270.50	269.50	1	2,446	0.04%
2021/04/12	6	277.42	2	278.75	276.50	4	2,539	0.16%
2021/04/09	1	284.50	1	281.00	281.00	0	2,637	0.00%
2021/04/08	1	283.50	2	283.50	284.00	-1	2,625	-0.04%
2021/04/07	4	278.50	4	281.13	283.00	0	2,606	0.00%
2021/04/06	1	271.50	2	272.00	273.50	-1	2,562	-0.04%
2021/04/01	3	271.67	2	270.50	270.50	1	2,554	0.04%
2021/03/31	1	271.00	1	269.00	266.00	0	2,539	0.00%
2021/03/30	1	271.00	1	272.00	271.50	0	2,529	0.00%
2021/03/29	3	269.33	1	269.00	269.00	2	2,527	0.08%
2021/03/26	1	264.00	1	267.00	268.00	0	2,534	0.00%
2021/03/25	1	264.50	0	0.00	263.50	1	2,523	0.04%
2021/03/22	1	274.00	1	270.00	270.00	0	2,536	0.00%
2021/03/17	2	275.50	1	278.50	275.50	1	2,551	0.04%
2021/03/12	0.1	277.50	0	0.00	276.50	0.1	2,572	0.00%
2021/03/09	0	0.00	1	271.00	270.50	-1	2,571	-0.04%
2021/03/08	0	0.00	1.5	285.51	274.00	-1.5	2,561	-0.06%
2021/03/05	1.5	278.80	0	0.00	280.00	1.5	2,570	0.06%
2021/03/04	2	279.00	3	279.33	275.50	-1	2,556	-0.04%
2021/03/03	2	279.50	3	276.67	278.00	-1	2,547	-0.04%
2021/03/02	4	292.75	2	295.49	287.50	2	2,505	0.08%
2021/02/26	1	298.00	2	300.51	298.00	-1	2,544	-0.04%
2021/02/25	2	304.52	1	305.00	305.00	1	2,552	0.04%
2021/02/24	3	301.67	4	302.63	300.50	-1	2,549	-0.04%
2021/02/23	0	0.00	1	302.50	301.50	-1	2,555	-0.04%
2021/02/22	5	304.70	1	308.00	306.00	4	2,564	0.16%
2021/02/19	3	308.17	2.2	306.78	305.00	0.8	2,554	0.03%
2021/02/18	0.2	306.50	0	0.00	312.50	0.2	2,556	0.01%
2021/02/17	0	0.00	1	301.00	307.00	-1	2,581	-0.04%
2021/02/04	0	0.00	1	298.52	298.50	-1	2,572	-0.04%
2021/02/03	1	300.50	0.1	304.90	300.00	0.9	2,587	0.03%
2021/02/02	1	296.50	1.4	298.86	301.00	-0.4	2,581	-0.02%
2021/02/01	1.6	299.56	2.3	302.82	295.00	-0.7	2,599	-0.03%
2021/01/29	1.1	310.56	1	311.00	310.50	0.1	2,561	0.01%
2021/01/28	2.2	303.42	3	307.67	306.00	-0.9	2,507	-0.03%
2021/01/27	4	315.63	1.8	320.56	312.50	2.2	2,443	0.09%
2021/01/26	0.8	303.42	5	300.30	298.50	-4.2	2,311	-0.18%
2021/01/25	3	291.83	0	0.00	292.00	3	2,228	0.13%
2021/01/22	1	293.50	0	0.00	298.00	1	2,208	0.05%
2021/01/21	1	286.00	2	286.00	286.00	-1	2,133	-0.05%
2021/01/20	0	0.00	4	282.50	278.50	-4	2,103	-0.19%
2021/01/19	6	286.50	3	283.67	283.50	3	2,075	0.14%
2021/01/18	33	281.47	7.4	280.70	281.00	25.6	2,032	1.26%
2021/01/15	1.4	282.29	1	273.00	275.00	0.4	1,942	0.02%
2021/01/14	30	271.35	6	274.75	274.00	24	1,879	1.28%
2021/01/12	0	0.00	0.1	268.38	261.00	-0.1	1,814	0.00%
2021/01/11	0.1	269.00	0	0.00	267.50	0.1	1,801	0.00%
2021/01/08	2	266.50	1	279.00	264.00	1	1,792	0.06%
2021/01/07	1	267.00	0	0.00	268.50	1	1,739	0.06%
2021/01/06	0	0.00	5	269.60	267.00	-5	1,710	-0.29%
2021/01/05	239	272.34	3.1	273.43	265.50	235.9	1,652	14.28%	大買/鉅額交易
2021/01/04	2.1	261.45	5.1	261.63	267.50	-3	1,545	-0.19%
2020/12/29	4	244.38	0	0.00	245.50	4	1,484	0.27%
2020/12/28	2	245.00	1	246.00	244.00	1	1,490	0.07%
2020/12/24	1	240.50	1	238.00	240.50	0	1,516	0.00%
2020/12/23	2	234.75	1	237.00	234.50	1	1,533	0.07%
2020/12/22	0	0.00	0.7	240.00	236.50	-0.7	1,562	-0.04%
2020/12/21	0.5	239.50	0	0.00	241.00	0.5	1,582	0.03%
2020/12/18	1	247.50	0	0.00	242.50	1	1,585	0.06%
2020/12/17	10	248.10	7	249.43	250.50	3	1,584	0.19%
2020/12/16	0.2	247.00	2	247.50	248.00	-1.8	1,597	-0.11%
2020/12/10	0.1	244.00	0	0.00	244.00	0.1	1,594	0.00%
2020/12/04	1	243.00	0	0.00	243.00	1	1,595	0.06%
2020/12/02	1	243.50	1	246.00	245.50	0	1,615	0.00%
2020/11/30	0	0.00	0.3	247.56	245.00	-0.3	1,648	-0.02%
2020/11/26	1	249.50	2	248.75	248.00	-1	1,779	-0.06%
2020/11/25	2	250.75	1	258.00	245.00	1	1,797	0.06%
2020/11/24	0.3	245.00	1	246.00	246.50	-0.7	1,782	-0.04%
2020/11/23	2	241.50	0	0.00	243.50	2	1,855	0.11%
2020/11/20	1	244.50	5	242.90	242.50	-4	1,900	-0.21%
2020/11/19	0.1	238.00	0	0.00	238.00	0.1	1,904	0.00%
2020/11/18	1	235.50	0.3	237.00	235.00	0.7	1,986	0.04%
2020/11/17	2	238.00	2	239.50	238.00	0	2,119	0.00%
2020/11/16	6	229.92	0.3	233.17	232.50	5.7	2,162	0.26%
2020/11/13	1	238.00	3	238.17	238.50	-2	2,199	-0.09%
2020/11/12	2	239.75	0	236.50	234.50	2	2,258	0.09%
2020/11/11	0	0.00	3	241.50	241.00	-3	2,271	-0.13%
2020/11/10	1.4	246.10	0	0.00	243.00	1.4	2,343	0.06%
2020/11/09	1.2	244.61	6	240.08	243.50	-4.8	2,364	-0.20%
2020/11/06	3	229.00	0.4	250.50	230.00	2.6	2,304	0.11%
2020/11/05	2	228.00	0.1	230.00	228.00	1.9	2,305	0.08%
2020/11/04	0.1	228.00	7.1	227.08	229.50	-6.9	2,306	-0.30%
2020/11/03	0	0.00	1	224.00	224.00	-1	2,310	-0.04%
2020/11/02	0	0.00	15.1	214.94	215.00	-15.1	2,356	-0.64%
2020/10/29	0	0.00	1	217.50	220.00	-1	2,346	-0.04%
2020/10/28	0.4	219.00	0	0.00	220.00	0.4	2,339	0.02%
2020/10/26	2	220.50	0	0.00	220.00	2	2,347	0.09%
2020/10/22	0	0.00	1	221.00	218.00	-1	2,382	-0.04%
2020/10/16	1	215.00	0	0.00	214.00	1	2,406	0.04%
2020/10/15	1	217.00	0	0.00	217.50	1	2,399	0.04%
2020/10/14	2	217.50	4	217.00	217.50	-2	2,393	-0.08%
2020/10/13	1.1	219.98	0	0.00	218.50	1.1	2,392	0.04%
2020/10/12	3	218.17	0	0.00	219.50	3	2,390	0.13%
2020/10/08	4	220.38	1	220.50	219.00	3	2,421	0.12%
2020/10/07	3	223.50	0	0.00	224.00	3	2,430	0.12%
2020/10/06	1	230.00	5	230.10	229.00	-4	2,430	-0.16%
2020/09/29	0	223.00	0	0.00	222.50	0	2,487	0.00%
2020/09/28	0	0.00	0.6	222.00	219.50	-0.6	2,522	-0.03%
2020/09/25	2	230.25	0	0.00	225.50	2	2,527	0.08%
2020/09/24	0.1	231.50	2	234.50	231.50	-2	2,540	-0.08%
2020/09/23	1.5	232.00	0	0.00	245.00	1.5	2,568	0.06%
2020/09/21	3	252.67	0.1	251.00	251.00	2.9	2,568	0.11%
2020/09/18	2	247.00	2	245.50	246.00	0	2,544	0.00%
2020/09/17	2.1	238.00	0	0.00	238.00	2.1	2,515	0.08%
2020/09/15	0.1	235.00	0	0.00	235.00	0.1	2,529	0.00%
2020/09/14	0	0.00	1	233.00	232.50	-1	2,531	-0.04%
2020/09/10	18	242.56	0	0.00	239.00	18	2,495	0.72%
2020/09/09	0	0.00	1	245.00	244.00	-1	2,507	-0.04%
2020/09/08	1	244.00	2	244.25	245.50	-1	2,506	-0.04%
2020/09/07	2.5	243.40	1	241.00	242.50	1.5	2,520	0.06%
2020/09/04	0.5	249.50	1	248.00	251.50	-0.5	2,515	-0.02%
2020/09/03	2	257.25	2	259.50	256.00	0	2,523	0.00%
2020/09/02	1	256.50	0	0.00	257.50	1	2,533	0.04%
2020/09/01	23	253.61	24	259.00	256.00	-1	2,523	-0.04%
2020/08/31	2.5	245.00	1	246.50	247.00	1.5	2,408	0.06%
2020/08/28	0.5	243.50	10	249.50	245.00	-9.5	2,394	-0.40%
2020/08/27	20	245.00	11	246.55	246.00	9	2,371	0.38%
2020/08/26	0	0.00	2	241.75	238.50	-2	2,294	-0.09%
2020/08/25	2.5	237.60	2	238.50	239.00	0.5	2,283	0.02%
2020/08/24	1.5	239.33	1	242.00	241.00	0.5	2,264	0.02%
2020/08/21	2	231.25	9	234.56	242.00	-7	2,198	-0.32%
2020/08/20	5	219.10	6	219.92	220.00	-1	2,106	-0.05%
2020/08/19	2.5	230.80	2	229.75	230.00	0.5	2,050	0.02%
2020/08/18	4.5	224.11	5	227.10	225.00	-0.5	1,964	-0.03%
2020/08/17	9	219.72	13	220.12	220.50	-4	1,894	-0.21%
2020/08/14	6	216.42	15	218.23	217.50	-9	1,872	-0.48%
2020/08/13	5.2	211.43	7	213.43	210.00	-1.8	1,780	-0.10%
2020/08/12	3	208.50	4	210.00	209.00	-1	1,753	-0.06%
2020/08/11	5	208.90	5	210.40	208.50	0	1,752	0.00%
2020/08/10	1	206.00	0	0.00	205.50	1	1,741	0.06%
2020/08/07	3	207.33	7	208.93	208.50	-4	1,748	-0.23%
2020/08/06	1	206.00	3	208.00	208.00	-2	1,721	-0.12%
2020/08/05	5	197.50	0	0.00	196.50	5	1,676	0.30%
2020/08/04	0	0.00	1	197.00	197.50	-1	1,681	-0.06%
2020/07/30	0	0.00	1	195.00	199.00	-1	1,708	-0.06%
2020/07/28	1	192.00	0	0.00	190.00	1	1,750	0.06%
2020/07/27	5	195.00	0	0.00	195.00	5	1,822	0.27%
2020/07/24	1	200.00	0	0.00	199.00	1	1,819	0.05%
2020/07/22	1	205.00	0	220.00	205.00	1	1,824	0.05%
2020/07/17	0	0.00	1	206.00	203.50	-1	1,829	-0.05%
2020/07/13	0	0.00	1	216.00	216.50	-1	1,875	-0.05%
2020/07/10	1	212.50	3	211.50	210.00	-2	1,917	-0.10%
2020/07/09	0	0.00	1	218.00	215.50	-1	1,916	-0.05%
2020/07/08	1	223.50	1	224.00	220.50	0	1,881	0.00%
2020/07/07	8	226.00	0	0.00	221.50	8	1,876	0.43%
2020/07/03	0	0.00	1	222.50	224.00	-1	1,883	-0.05%
2020/07/02	0	0.00	1	221.50	219.00	-1	1,878	-0.05%
2020/07/01	0	0.00	1	214.00	213.00	-1	1,836	-0.05%
2020/06/30	0.5	209.00	0	0.00	210.00	0.5	1,851	0.03%
2020/06/24	0	0.00	1	215.50	215.50	-1	1,949	-0.05%
2020/06/23	1.2	215.81	0	0.00	216.00	1.2	1,998	0.06%
2020/06/22	0.3	214.00	1	214.50	215.00	-0.7	2,034	-0.04%
2020/06/19	1	214.00	0	0.00	211.50	1	2,083	0.05%
2020/06/17	3	209.00	2	208.50	208.50	1	2,154	0.05%
2020/06/15	1	208.00	0	0.00	205.00	1	2,240	0.04%
2020/06/12	0	0.00	1	209.00	209.50	-1	2,268	-0.04%
2020/06/11	0	0.00	1	208.00	207.50	-1	2,286	-0.04%
2020/06/10	1	214.50	0	0.00	214.50	1	2,288	0.04%
2020/06/09	3	211.33	3	211.50	210.00	0	2,333	0.00%
2020/06/08	0	0.00	1	206.50	207.00	-1	2,320	-0.04%
2020/06/05	5	206.50	2	208.50	209.00	3	2,323	0.13%
2020/06/04	4	207.63	12	206.00	206.00	-8	2,333	-0.34%
2020/06/03	2	204.00	5	207.60	208.00	-3	2,340	-0.13%
2020/06/02	1	204.00	1	204.00	202.00	0	2,314	0.00%
2020/06/01	0	0.00	2	203.00	204.50	-2	2,304	-0.09%
2020/05/28	1	197.00	1	194.50	193.50	0	2,271	0.00%
2020/05/27	5	195.10	1	195.50	194.50	4	2,271	0.18%
2020/05/26	0	0.00	1	189.50	189.00	-1	2,282	-0.04%
2020/05/25	2	185.50	2	187.00	188.00	0	2,294	0.00%
2020/05/22	1	186.00	0	0.00	184.50	1	2,305	0.04%
2020/05/21	0	0.00	1	190.00	186.50	-1	2,312	-0.04%
2020/05/15	2	183.50	2	181.00	181.00	0	2,339	0.00%
2020/05/13	1	187.00	0	0.00	187.50	1	2,343	0.04%
2020/05/12	1	190.00	1	193.00	188.00	0	2,372	0.00%
2020/05/06	1	188.00	1	186.50	186.50	0	2,497	0.00%
2020/05/05	0	0.00	2	189.25	190.00	-2	2,546	-0.08%
2020/05/04	4	188.13	0	0.00	187.50	4	2,567	0.16%
2020/04/30	1	195.50	5	189.20	196.50	-4	2,588	-0.15%
2020/04/28	1	181.00	0	0.00	181.50	1	2,542	0.04%
2020/04/21	1	177.00	0	0.00	174.00	1	2,654	0.04%
2020/04/17	2	185.00	3	180.33	179.50	-1	2,713	-0.04%
2020/04/16	9	185.28	6	184.50	183.50	3	2,699	0.11%
2020/04/15	0	0.00	2	181.75	183.00	-2	2,735	-0.07%
2020/04/10	0	0.00	1	172.50	171.50	-1	2,901	-0.03%
2020/04/09	1	170.00	0	0.00	168.00	1	2,944	0.03%
2020/04/08	1	174.50	1	170.00	175.00	0	2,969	0.00%
2020/04/01	0	0.00	2	164.50	164.50	-2	2,941	-0.07%
2020/03/31	1	165.50	0	0.00	164.00	1	2,946	0.03%
2020/03/30	2	151.50	0	0.00	160.00	2	2,990	0.07%
2020/03/27	0	0.00	2	153.50	151.00	-2	2,992	-0.07%
2020/03/25	0	0.00	1	142.50	147.50	-1	2,905	-0.03%
2020/03/24	1	135.50	2	135.50	134.50	-1	2,870	-0.03%
2020/03/23	1	130.00	0	0.00	128.50	1	2,837	0.04%
2020/03/20	2	141.75	5	142.40	141.50	-3	2,846	-0.11%
2020/03/19	1	140.00	0	0.00	133.50	1	2,807	0.04%
2020/03/18	1	153.50	1	153.00	148.00	0	2,782	0.00%
2020/03/17	1	150.00	0	0.00	147.00	1	2,769	0.04%
2020/03/13	1	157.50	1	160.00	163.50	0	2,764	0.00%
2020/03/12	2	175.00	3	175.67	175.00	-1	2,736	-0.04%
2020/03/11	0	0.00	1	190.50	188.00	-1	2,737	-0.04%
2020/03/09	2	187.50	1	192.00	183.50	1	2,730	0.04%
2020/03/05	0	0.00	1	195.50	196.50	-1	2,773	-0.04%
2020/03/03	2	193.00	2	194.50	193.50	0	2,844	0.00%
2020/03/02	0	0.00	5	191.00	189.00	-5	2,856	-0.18%
2020/02/27	4	196.50	0	0.00	191.50	4	2,843	0.14%
2020/02/26	1	207.00	0	0.00	204.00	1	2,816	0.04%
2020/02/25	1	207.00	0	0.00	207.50	1	2,823	0.04%
2020/02/21	1	214.00	1	211.00	211.00	0	2,893	0.00%
2020/02/20	2	217.00	2	216.00	215.00	0	2,942	0.00%
2020/02/19	5	214.50	0	0.00	214.50	5	2,981	0.17%
2020/02/18	2	214.25	0	0.00	211.00	2	3,045	0.07%
2020/02/14	0	0.00	0.1	216.00	215.00	-0.1	3,075	0.00%
2020/02/13	0.1	211.00	0	0.00	209.50	0.1	3,057	0.00%
2020/02/12	0	0.00	2	210.50	214.50	-2	3,048	-0.07%
2020/02/11	3	207.83	2	208.50	206.50	1	3,036	0.03%
2020/02/10	2	205.00	2	205.00	205.00	0	3,016	0.00%
2020/02/07	3	210.17	0	0.00	209.50	3	2,990	0.10%
2020/02/06	2	219.75	2	220.00	220.00	0	2,933	0.00%
2020/02/05	6	227.67	0	0.00	225.00	6	2,873	0.21%
2020/02/03	1	218.00	1	214.50	219.00	0	2,790	0.00%
2020/01/31	0	0.00	0.2	226.00	224.00	-0.2	2,771	-0.01%
2020/01/30	0	0.00	3	225.00	222.00	-3	2,759	-0.11%
2020/01/20	3	232.50	0	0.00	232.00	3	2,717	0.11%
2020/01/17	2	234.25	4	235.63	234.00	-2	2,727	-0.07%
2020/01/16	1	232.00	0	0.00	234.50	1	2,816	0.04%
2020/01/14	1	240.00	1	239.00	237.00	0	2,788	0.00%
2020/01/10	1	234.00	1	235.00	235.50	0	2,698	0.00%
2020/01/09	3	238.67	1	235.00	235.00	2	2,667	0.07%
2020/01/08	1	231.50	0	0.00	237.00	1	2,595	0.04%
2020/01/07	0	230.00	0	0.00	231.00	0	2,465	0.00%
2020/01/03	3	224.33	10	225.00	224.00	-7	2,371	-0.30%
2019/12/31	0	0.00	1	225.50	225.50	-1	2,233	-0.04%
2019/12/30	0	0.00	1	225.50	224.50	-1	2,236	-0.04%
2019/12/27	3.2	222.79	3	224.83	226.00	0.2	2,223	0.01%
2019/12/26	2	222.50	0	0.00	222.00	2	2,224	0.09%
2019/12/25	0	0.00	1	223.00	224.50	-1	2,196	-0.05%
2019/12/19	2	216.50	0.4	217.00	215.50	1.7	2,059	0.08%
2019/12/18	1.1	214.00	0	0.00	213.50	1.1	2,030	0.05%
2019/12/17	1	215.50	0	0.00	213.50	1	2,012	0.05%
2019/12/13	1	209.00	0	0.00	207.00	1	1,944	0.05%
2019/12/12	0.1	211.00	1	212.00	209.00	-0.9	1,919	-0.05%
2019/12/11	2.1	209.53	1	208.50	208.50	1.1	1,901	0.06%
2019/12/10	0.1	213.00	0	0.00	211.50	0.1	1,884	0.00%
2019/12/09	0	0.00	2	214.50	213.00	-2	1,903	-0.11%
2019/12/06	0.1	218.00	0	0.00	217.50	0.1	1,866	0.00%
2019/12/04	0	0.00	1	220.50	221.50	-1	1,870	-0.05%
2019/11/29	1	228.00	0	0.00	227.50	1	1,798	0.06%
2019/11/26	1	220.50	0	0.00	223.00	1	1,696	0.06%
2019/11/22	1	225.00	0	0.00	223.00	1	1,633	0.06%
2019/11/21	1	223.50	0	0.00	224.50	1	1,609	0.06%
2019/11/20	0	0.00	2	226.25	227.00	-2	1,582	-0.13%
2019/11/19	1	223.00	5	225.90	228.00	-4	1,533	-0.26%
2019/11/18	2	223.00	3	223.50	222.00	-1	1,486	-0.07%
2019/11/15	1	220.50	1	218.00	222.50	0	1,442	0.00%
2019/11/14	1	215.50	4	215.75	215.00	-3	1,382	-0.22%
2019/11/13	1	212.50	0	0.00	212.00	1	1,371	0.07%
2019/11/12	0	0.00	1	211.50	210.00	-1	1,394	-0.07%
2019/11/11	0	0.00	2	211.25	208.00	-2	1,466	-0.14%
2019/11/08	0	0.00	1	215.00	215.00	-1	1,485	-0.07%
2019/11/06	1	212.00	0	0.00	211.00	1	1,497	0.07%
2019/11/05	0	0.00	2	212.25	212.00	-2	1,482	-0.13%
2019/11/04	1	208.50	1	209.00	209.00	0	1,489	0.00%
2019/10/31	2	208.00	0	0.00	207.50	2	1,532	0.13%
2019/10/29	2	213.00	0	0.00	213.00	2	1,530	0.13%
2019/10/25	2	214.00	1	215.00	213.00	1	1,519	0.07%
2019/10/24	5	222.20	3	219.67	218.00	2	1,515	0.13%
2019/10/18	1	208.00	1	207.00	207.00	0	1,440	0.00%
2019/10/16	2	211.00	1	206.00	206.00	1	1,438	0.07%
2019/10/15	6	211.00	0	0.00	211.00	6	1,431	0.42%
2019/10/14	1	208.00	1	208.50	209.00	0	1,433	0.00%
2019/10/09	1	207.00	0	0.00	205.50	1	1,429	0.07%
2019/10/04	0	0.00	1	205.00	206.50	-1	1,416	-0.07%
2019/10/02	6	208.00	0	0.00	208.00	6	1,386	0.43%
2019/09/27	1	215.00	3	214.00	214.50	-2	1,366	-0.15%
2019/09/26	3	217.50	0	0.00	212.50	3	1,400	0.21%
2019/09/24	0	0.00	2	222.50	222.50	-2	1,422	-0.14%
2019/09/19	1	218.50	1	219.50	219.50	0	1,417	0.00%
2019/09/17	0	0.00	10	218.00	218.00	-10	1,414	-0.71%
2019/09/16	2	220.50	1	220.50	220.00	1	1,409	0.07%
2019/09/12	2	227.00	6	227.33	224.50	-4	1,395	-0.29%
2019/09/11	3	225.67	12	225.08	227.00	-9	1,379	-0.65%
2019/09/10	4	214.13	4	213.88	216.00	0	1,329	0.00%
2019/09/09	1	209.00	1	208.50	211.00	0	1,317	0.00%
2019/09/06	4	216.50	0	0.00	211.00	4	1,310	0.31%
2019/09/05	2	224.50	6	222.25	221.50	-4	1,274	-0.31%
2019/09/04	0	0.00	1	224.00	224.00	-1	1,291	-0.08%
2019/08/30	1	218.00	1	215.50	215.50	0	1,282	0.00%
2019/08/27	10	212.00	0	0.00	210.00	10	1,282	0.78%
2019/08/26	0	0.00	2	209.50	210.00	-2	1,281	-0.16%
2019/08/22	0	0.00	2	220.00	220.50	-2	1,267	-0.16%
2019/08/19	1	212.50	0	0.00	212.00	1	1,256	0.08%
2019/08/16	0	0.00	1	204.50	208.50	-1	1,242	-0.08%
2019/08/15	1	200.50	0	0.00	199.00	1	1,213	0.08%
2019/08/14	2	215.50	0.1	210.00	205.00	1.9	1,208	0.16%
2019/08/13	4	221.25	0	0.00	217.50	4	1,182	0.34%
2019/08/12	7	228.21	0	0.00	228.50	7	1,151	0.61%
2019/08/08	2	222.50	0	0.00	219.50	2	1,144	0.17%
2019/08/07	1	220.50	0	0.00	220.00	1	1,161	0.09%
2019/08/05	10	227.50	5.5	223.00	221.00	4.5	1,234	0.37%
2019/08/01	0.5	247.00	1	245.00	248.00	-0.5	1,272	-0.04%
2019/07/31	0.4	238.00	0	0.00	239.00	0.4	1,268	0.03%
2019/07/30	0	0.00	5	238.90	236.50	-5	1,332	-0.38%
2019/07/29	4	249.00	0	0.00	241.50	4	1,336	0.30%
2019/07/26	10.5	243.00	0	0.00	244.50	10.5	1,338	0.78%
2019/07/25	1	235.00	0	0.00	236.00	1	1,313	0.08%
2019/07/23	2	234.50	1	233.50	233.50	1	1,262	0.08%
2019/07/08	0.1	234.00	0	0.00	235.00	0.1	1,360	0.01%
2019/07/05	2	235.00	2	234.50	234.50	0	1,371	0.00%
2019/07/03	4	236.75	4	236.25	238.50	0	1,368	0.00%
2019/07/02	2	225.00	4	229.88	231.00	-2	1,329	-0.15%
2019/07/01	0.5	225.50	0	0.00	227.00	0.5	1,321	0.04%
2019/06/28	0.3	214.00	0	0.00	215.00	0.3	1,313	0.02%
2019/06/26	0.2	216.00	0	0.00	217.00	0.2	1,349	0.02%
2019/06/25	0	0.00	1	212.00	212.50	-1	1,351	-0.07%
2019/06/24	0.5	210.50	0	0.00	212.00	0.5	1,356	0.04%
2019/06/14	0.5	208.50	0	0.00	210.00	0.5	1,453	0.03%
2019/06/12	2	207.50	2	208.50	208.50	0	1,537	0.00%
2019/06/11	0.5	199.50	0	0.00	201.00	0.5	1,550	0.03%
2019/06/10	0.5	197.00	0	0.00	198.00	0.5	1,567	0.03%
2019/06/05	2	198.00	2	194.50	194.50	0	1,657	0.00%
2019/06/03	1	196.00	1	195.00	195.00	0	1,670	0.00%
2019/05/31	0	0.00	1	194.00	195.50	-1	1,727	-0.06%
2019/05/24	0	0.00	0	200.00	198.00	0	1,808	0.00%
2019/05/23	1	190.00	0	0.00	194.00	1	1,812	0.06%
2019/05/22	0	0.00	0.1	196.00	194.50	-0.1	1,843	0.00%
2019/05/21	0.1	197.00	0	0.00	198.00	0.1	1,857	0.00%
2019/05/20	0	0.00	0.8	192.00	190.50	-0.8	1,858	-0.04%
2019/05/15	1	213.50	1	217.00	216.00	0	1,885	0.00%
2019/05/14	1.3	208.25	1	207.50	218.00	0.3	1,873	0.02%
2019/05/10	3	208.00	14	209.11	207.50	-11	1,843	-0.60%
2019/05/09	0	0.00	2	212.75	211.50	-2	1,817	-0.11%
2019/05/08	2.1	209.47	1	203.50	210.50	1.1	1,806	0.06%
2019/05/07	11	210.50	10	213.50	207.00	1	1,817	0.06%
2019/05/06	1	200.00	1	203.00	204.00	0	1,776	0.00%
2019/05/03	0	0.00	6	205.00	206.50	-6	1,835	-0.33%
2019/05/02	0.2	200.00	6	202.50	201.50	-5.8	1,854	-0.31%
2019/04/29	0	0.00	1	196.00	196.00	-1	2,009	-0.05%
2019/04/26	0	0.00	1	199.50	199.50	-1	2,005	-0.05%
2019/04/24	0	0.00	1	201.50	200.50	-1	2,018	-0.05%
2019/04/23	4	196.50	0	0.00	197.00	4	2,028	0.20%
2019/04/19	3	201.50	0	0.00	202.50	3	2,061	0.15%
2019/04/18	3	203.50	0	0.00	203.50	3	2,062	0.15%
2019/04/17	3	206.50	5	206.70	206.00	-2	2,069	-0.10%
2019/04/16	5	204.90	0	0.00	206.50	5	2,088	0.24%
2019/04/12	6	210.00	0	0.00	207.50	6	2,133	0.28%
2019/04/11	2	219.00	1	217.50	217.50	1	2,180	0.05%
2019/04/10	0	0.00	3	219.50	217.00	-3	2,203	-0.14%
2019/04/09	3	214.50	6	217.50	214.50	-3	2,235	-0.13%
2019/04/08	10	213.50	0	0.00	213.50	10	2,308	0.43%
2019/04/03	0.1	215.00	0	0.00	216.00	0.1	2,315	0.00%
2019/04/01	0	0.00	7	215.86	216.50	-7	2,309	-0.30%
2019/03/29	0	0.00	4	213.50	211.50	-4	2,286	-0.17%
2019/03/26	7	208.57	2.6	208.64	206.50	4.4	2,335	0.19%
2019/03/25	1	207.50	7	206.14	213.00	-6	2,339	-0.26%
2019/03/22	2	211.00	0	0.00	210.00	2	2,338	0.09%
2019/03/21	3	215.50	0	0.00	216.50	3	2,354	0.13%
2019/03/19	2	218.00	0	0.00	218.00	2	2,393	0.08%
2019/03/18	1	216.50	1	218.00	216.00	0	2,413	0.00%
2019/03/15	0	0.00	3	215.17	214.50	-3	2,409	-0.12%
2019/03/14	1	211.50	1	213.00	209.00	0	2,375	0.00%
2019/03/12	2	204.00	3	205.83	206.00	-1	2,452	-0.04%
2019/03/11	3	204.33	1	203.50	204.50	2	2,471	0.08%
2019/03/06	2.5	200.10	0	0.00	200.00	2.5	2,557	0.10%
2019/03/04	3	193.67	1	195.00	195.00	2	2,630	0.08%
2019/02/27	1.1	197.06	0	0.00	199.00	1.1	2,654	0.04%
2019/02/25	2	196.50	2	197.00	197.00	0	2,734	0.00%
2019/02/20	2	199.00	3	198.67	198.50	-1	2,880	-0.03%
2019/02/19	2	199.00	2	198.50	199.50	0	2,939	0.00%
2019/02/18	0	0.00	6	196.67	198.50	-6	3,001	-0.20%
2019/02/14	5	194.50	5	192.80	190.50	0	3,117	0.00%
2019/02/12	1	189.50	1	190.00	190.00	0	3,223	0.00%
2019/02/11	0	0.00	3	187.50	187.50	-3	3,323	-0.09%
2019/01/29	2	181.00	0	0.00	181.00	2	3,465	0.06%
2019/01/28	0	0.00	1	186.50	185.50	-1	3,559	-0.03%
2019/01/24	1	184.00	1	181.50	185.50	0	3,807	0.00%
2019/01/23	2	190.50	1	189.50	189.50	1	3,885	0.03%
2019/01/22	5	187.40	2	190.00	187.00	3	3,886	0.08%
2019/01/21	8	196.44	2.8	196.00	194.50	5.2	3,877	0.13%
2019/01/18	1.8	211.54	0	0.00	212.50	1.8	3,950	0.05%
2019/01/17	5	210.60	3	208.00	208.00	2	4,098	0.05%
2019/01/16	2	212.00	0	0.00	212.00	2	4,160	0.05%
2019/01/15	2	208.00	2	211.00	212.00	0	4,163	0.00%
2019/01/14	2	210.00	2	211.00	212.00	0	4,173	0.00%
2019/01/11	5	208.80	6	210.08	210.50	-1	4,186	-0.02%
2019/01/10	1	199.50	0	0.00	202.00	1	4,197	0.02%
2019/01/09	2	200.25	22	198.95	198.50	-20	4,282	-0.47%
2019/01/07	22	199.59	3	199.67	195.00	19	4,387	0.43%
2019/01/04	1	196.50	3	196.17	194.50	-2	4,412	-0.05%
2019/01/03	2	212.00	0.5	208.50	206.50	1.5	4,405	0.03%
2019/01/02	0	0.00	1	219.50	219.50	-1	4,387	-0.02%
2018/12/28	3.5	217.71	3	218.67	224.00	0.5	4,390	0.01%
2018/12/27	3	216.00	16	212.81	215.00	-13	4,432	-0.29%
2018/12/26	2	205.00	22	203.95	204.50	-20	4,404	-0.45%
2018/12/25	4	200.50	2	203.00	204.50	2	4,435	0.05%
2018/12/24	2	204.50	0	0.00	206.00	2	4,590	0.04%
2018/12/21	0	0.00	1	203.50	204.50	-1	4,731	-0.02%
2018/12/19	1	201.00	2	205.50	200.00	-1	4,697	-0.02%
2018/12/18	2	204.00	0	0.00	205.50	2	4,690	0.04%
2018/12/17	10	203.50	6	205.67	203.00	4	4,680	0.09%
2018/12/14	5	209.00	0	0.00	206.00	5	4,692	0.11%
2018/12/11	0	0.00	2	199.00	201.00	-2	4,664	-0.04%
2018/12/07	1	193.50	2	195.25	196.00	-1	4,646	-0.02%
2018/12/06	3	190.33	0	192.50	189.00	3	4,665	0.06%
2018/12/05	1	196.00	6.6	197.96	198.50	-5.6	4,649	-0.12%
2018/12/04	23	200.48	3.1	200.96	198.50	19.9	4,648	0.43%
2018/12/03	2	209.25	2	210.75	212.00	0	4,623	0.00%
2018/11/30	0.5	195.00	0	0.00	196.00	0.5	4,589	0.01%
2018/11/29	3	195.33	0	0.00	191.00	3	4,660	0.06%
2018/11/28	0	0.00	2	193.50	194.00	-2	4,655	-0.04%
2018/11/27	4	187.63	5	190.20	190.00	-1	4,628	-0.02%
2018/11/26	0	0.00	8	180.63	184.00	-8	4,603	-0.17%
2018/11/22	5	185.10	1	188.00	181.00	4	4,594	0.09%
2018/11/21	9	186.06	4	188.00	185.00	5	4,595	0.11%
2018/11/20	5	192.10	2	191.25	189.50	3	4,579	0.07%
2018/11/19	5	186.90	4	188.63	194.50	1	4,608	0.02%
2018/11/16	8.2	185.53	8	184.63	185.00	0.2	4,545	0.00%
2018/11/15	2	188.00	3	185.67	182.50	-1	4,480	-0.02%
2018/11/14	11	183.41	10.3	185.09	183.00	0.8	4,414	0.02%
2018/11/13	1	166.50	1	173.00	185.00	0	4,355	0.00%
2018/11/12	5	179.90	5	181.70	175.50	0	4,278	0.00%
2018/11/09	0	0.00	4	178.50	181.00	-4	4,250	-0.09%
2018/11/08	5	179.90	7	180.36	181.00	-2	4,230	-0.05%
2018/11/07	4	174.13	4	169.63	177.50	0	4,147	0.00%
2018/11/06	2.3	174.34	0	0.00	165.00	2.3	4,104	0.06%
2018/11/05	6	178.75	7	179.21	176.00	-1	4,018	-0.02%
2018/11/02	1	170.50	2	170.25	179.50	-1	3,910	-0.03%
2018/11/01	2	163.00	2	166.00	163.50	0	3,759	0.00%
2018/10/31	4	160.75	4	162.00	165.00	0	3,656	0.00%
2018/10/26	7	156.64	5.5	157.82	149.00	1.5	3,538	0.04%
2018/10/25	3.5	154.86	7	152.50	157.50	-3.5	3,416	-0.10%
2018/10/24	2	150.00	0	0.00	148.50	2	3,266	0.06%
2018/10/23	4	149.13	4	149.00	144.00	0	3,204	0.00%
2018/10/22	8	152.44	8	152.63	151.50	0	3,192	0.00%
2018/10/19	2	149.00	2	150.75	152.00	0	3,164	0.00%
2018/10/18	22	151.82	22	150.86	153.00	0	3,145	0.00%
2018/10/17	22	150.11	12	150.00	150.00	10	3,115	0.32%
2018/10/16	3	139.67	3	140.17	139.00	0	3,048	0.00%
2018/10/15	6	141.33	6	146.50	140.50	0	3,017	0.00%
2018/10/12	2	134.00	11	130.36	135.50	-9	2,944	-0.31%
2018/10/11	2	125.50	6	124.42	123.50	-4	2,909	-0.14%
2018/10/09	1	143.50	1	137.50	137.00	0	2,877	0.00%
2018/10/08	2	147.00	2	146.25	149.00	0	2,813	0.00%
2018/10/05	29	153.97	21	149.50	149.50	8	2,786	0.29%
2018/10/04	8	168.75	2	168.25	166.00	6	2,700	0.22%
2018/10/03	2	165.00	3	166.50	167.00	-1	2,672	-0.04%
2018/10/02	6	165.67	5	168.70	167.00	1	2,664	0.04%
2018/10/01	0	0.00	4	155.38	159.50	-4	2,498	-0.16%
2018/09/28	1	143.00	2	144.50	145.00	-1	2,460	-0.04%
2018/09/27	1	151.50	1	154.00	150.50	0	2,419	0.00%
2018/09/25	1	157.00	0	0.00	155.50	1	2,492	0.04%
2018/09/21	1	151.50	2	153.25	155.00	-1	2,508	-0.04%
2018/09/20	1	152.50	0	0.00	150.50	1	2,501	0.04%
2018/09/17	1	154.00	2	156.25	157.00	-1	2,454	-0.04%
2018/09/14	22	152.55	22	152.09	153.00	0	2,426	0.00%
2018/09/13	20	147.03	16	148.09	147.00	4	2,428	0.16%
2018/09/12	10	143.85	11	145.55	145.50	-1	2,433	-0.04%
2018/09/11	19	145.13	0	0.00	142.50	19	2,410	0.79%
2018/09/10	2	146.75	9	145.67	141.00	-7	2,362	-0.30%
2018/09/07	4	163.63	3	161.33	156.50	1	2,321	0.04%
2018/09/06	5	166.70	6	167.42	169.50	-1	2,284	-0.04%
2018/09/05	10	166.65	14	167.61	165.50	-4	2,268	-0.18%
2018/09/04	2	160.25	7	159.14	159.00	-5	2,203	-0.23%
2018/09/03	6	158.00	8	155.69	155.00	-2	2,192	-0.09%
2018/08/31	4	158.25	4	159.38	159.50	0	2,263	0.00%
2018/08/30	3	154.17	1	154.50	155.00	2	2,233	0.09%
2018/08/28	2	150.00	2	150.50	150.50	0	2,210	0.00%
2018/08/27	9	148.11	0	0.00	150.00	9	2,205	0.41%
2018/08/24	2	151.00	0	0.00	144.50	2	2,153	0.09%
2018/08/23	1	159.50	0	0.00	158.00	1	2,074	0.05%
2018/08/22	2	167.25	1	164.00	164.00	1	2,064	0.05%
2018/08/17	1	172.00	1	176.00	170.00	0	2,019	0.00%
2018/08/16	5	170.00	4	168.00	169.50	1	1,999	0.05%
2018/08/15	2	185.25	0	0.00	178.00	2	1,946	0.10%
2018/08/14	10	184.00	1	185.00	184.00	9	1,952	0.46%
2018/08/13	1	197.50	0	0.00	191.00	1	1,914	0.05%
2018/08/10	1	211.00	2	212.25	211.00	-1	1,859	-0.05%
2018/08/09	1	209.50	1	211.50	213.00	0	1,868	0.00%
2018/08/08	22	218.25	29	216.66	215.00	-7	1,868	-0.37%
2018/08/07	0	0.00	8	215.31	216.00	-8	1,851	-0.43%
2018/08/06	2	219.00	1	219.00	217.50	1	1,882	0.05%
2018/08/03	3	210.17	1	212.50	210.00	2	1,854	0.11%
2018/08/02	1	204.50	2	203.25	200.00	-1	1,817	-0.06%
2018/08/01	1	203.00	1	202.00	203.00	0	1,793	0.00%
2018/07/27	10	199.50	0	0.00	200.50	10	1,880	0.53%
2018/07/26	1	197.00	0	0.00	194.00	1	1,912	0.05%
2018/07/18	2	206.50	0	0.00	205.00	2	1,899	0.11%
2018/07/13	4	210.50	0	0.00	214.00	4	1,901	0.21%
2018/07/12	8	209.00	0	0.00	211.00	8	1,913	0.42%
2018/07/09	0	0.00	3	191.50	192.50	-3	1,883	-0.16%
2018/07/06	2	201.50	0	0.00	191.50	2	1,910	0.10%
2018/07/05	2	197.00	1	202.00	197.50	1	1,926	0.05%
2018/07/04	1	202.00	2	200.50	198.00	-1	1,964	-0.05%
2018/07/03	0	0.00	0.2	244.00	219.50	-0.2	1,953	-0.01%
2018/07/02	1.2	219.02	1	217.00	225.00	0.2	1,983	0.01%
2018/06/28	0	0.00	0.4	213.00	211.00	-0.4	1,995	-0.02%
2018/06/25	1	222.50	1	227.00	221.50	0	2,135	0.00%
2018/06/22	0	0.00	2	223.00	230.00	-2	2,131	-0.09%
2018/06/21	0.4	226.00	0	0.00	227.00	0.4	2,107	0.02%
2018/06/20	0	0.00	1	228.00	217.00	-1	2,097	-0.05%
2018/06/19	0	0.00	5	237.50	234.00	-5	2,069	-0.24%
2018/06/14	1	235.50	14	234.07	232.00	-13	2,058	-0.63%
2018/06/13	12	240.00	2.1	241.40	238.00	9.9	2,063	0.48%
2018/06/12	4	237.50	2.5	241.17	235.50	1.5	2,043	0.08%
2018/06/11	3	236.50	3	235.00	235.00	0	2,014	0.00%
2018/06/08	6	246.75	9	247.94	237.50	-3	2,018	-0.15%
2018/06/07	0	0.00	1	250.00	250.00	-1	1,941	-0.05%
2018/06/06	2	225.00	0	0.00	227.50	2	1,916	0.10%
2018/06/05	5	228.00	3	222.83	221.00	2	1,913	0.10%
2018/06/04	0.6	223.00	0	0.00	225.00	0.6	1,905	0.03%
2018/05/31	2	214.00	0	0.00	211.00	2	1,885	0.11%
2018/05/23	1	211.00	2	209.50	209.00	-1	1,852	-0.05%
2018/05/22	3	215.17	0	0.00	208.50	3	1,844	0.16%
2018/05/18	0	0.00	2	205.00	204.50	-2	1,817	-0.11%
2018/05/16	0	0.00	1	203.00	202.50	-1	1,809	-0.06%
2018/05/15	1	211.50	0	0.00	206.00	1	1,803	0.06%
2018/05/14	3	209.00	0	0.00	209.00	3	1,806	0.17%
2018/05/11	2	221.00	2	218.50	218.50	0	1,766	0.00%
2018/05/10	2	219.00	3	221.50	221.50	-1	1,752	-0.06%
2018/05/09	2	218.00	0	0.00	216.50	2	1,735	0.12%
2018/05/08	1	222.00	3	222.67	223.00	-2	1,710	-0.12%
2018/05/04	1	200.00	3	202.17	208.00	-2	1,669	-0.12%
2018/05/03	2	207.25	0	0.00	206.00	2	1,614	0.12%
2018/05/02	2	222.00	2	220.50	221.50	0	1,583	0.00%
2018/04/27	2	212.00	2	221.00	222.00	0	1,600	0.00%
2018/04/25	4	220.13	2	220.00	220.50	2	1,601	0.12%
2018/04/24	0	0.00	0.5	223.00	220.00	-0.5	1,586	-0.03%
2018/04/20	1	250.00	1	249.00	246.00	0	1,555	0.00%
2018/04/19	1	253.50	0	0.00	252.00	1	1,544	0.06%
2018/04/18	5	255.40	1	247.00	250.00	4	1,539	0.26%
2018/04/17	3	247.17	5	243.10	242.50	-2	1,518	-0.13%
2018/04/16	2	253.50	0	0.00	252.50	2	1,523	0.13%
2018/04/13	2	251.00	3	252.17	256.00	-1	1,528	-0.07%
2018/04/11	1	242.50	2	248.25	240.00	-1	1,511	-0.07%
2018/04/10	0.5	240.50	0	0.00	242.00	0.5	1,506	0.03%
2018/04/09	1	241.00	0	0.00	242.50	1	1,433	0.07%
2018/04/03	1	222.00	0	0.00	220.50	1	1,370	0.07%
2018/03/30	2	235.00	0	0.00	235.00	2	1,269	0.16%
2018/03/28	2	265.00	0.9	260.50	258.00	1.1	1,199	0.09%
2018/03/27	1	282.00	1	281.00	276.00	0	1,160	0.00%
2018/03/23	0.3	274.00	0	0.00	276.00	0.3	1,174	0.03%
2018/03/22	2	282.00	2	277.00	277.00	0	1,180	0.00%
2018/03/21	2	284.00	2	282.00	282.00	0	1,206	0.00%
2018/03/20	2.5	285.00	2	287.00	287.00	0.5	1,207	0.04%
2018/03/19	2	285.50	3	288.83	285.00	-1	1,218	-0.08%
2018/03/16	2	283.00	2	289.00	281.00	0	1,223	0.00%
2018/03/15	3	290.50	4	289.75	289.00	-1	1,242	-0.08%
2018/03/14	2.1	291.53	2	292.50	294.50	0.1	1,255	0.01%
2018/03/13	34.5	292.26	5	287.80	290.00	29.5	1,241	2.38%
2018/03/12	2.5	287.00	4	285.25	285.00	-1.5	1,229	-0.12%
2018/03/09	24	280.98	1	284.00	285.00	23	1,277	1.80%
2018/03/08	1.5	278.67	0	0.00	277.50	1.5	1,273	0.12%
2018/03/07	1.2	263.00	2	266.00	265.00	-0.8	1,259	-0.06%
2018/03/06	15.3	259.97	2	255.50	262.00	13.3	1,272	1.04%
2018/03/05	0	0.00	0.5	258.50	251.00	-0.5	1,261	-0.04%
2018/02/27	0	264.00	0	0.00	266.00	0	1,252	0.00%
2018/02/23	0.5	263.00	0	0.00	265.00	0.5	1,250	0.04%
2018/02/09	2	230.50	0	0.00	231.00	2	1,300	0.15%
2018/02/07	1	249.50	0	0.00	251.00	1	1,349	0.07%
2018/02/06	0	0.00	0	245.00	242.00	0	1,379	0.00%
2018/01/30	0	0.00	1	277.50	278.00	-1	1,483	-0.07%
2018/01/29	2	278.00	0	0.00	279.00	2	1,515	0.13%
2018/01/24	0	0.00	1	275.00	275.50	-1	1,582	-0.06%
2018/01/22	1	259.00	0	0.00	259.00	1	1,574	0.06%
2018/01/10	0	0.00	0.7	265.50	262.50	-0.7	1,802	-0.04%
2018/01/05	2	273.00	2	269.50	269.50	0	1,837	0.00%
2018/01/04	1	272.50	1	270.50	273.50	0	1,871	0.00%