貿聯-KY (3665)-國泰-新莊券商分點個股進出

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

貿聯-KY

(3665)

可現股當沖

股價
471.5
漲跌
--
漲幅
0.00%
成交量
2,397張
產業
上市其他電子類股
672人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	0.2	465.67	6	470.83	471.50	-5.9	3,749	-0.16%
2024/10/29	1.1	453.00	1	458.00	452.00	0.1	3,840	0.00%
2024/10/28	1.3	474.62	4	475.00	470.00	-2.7	3,846	-0.07%
2024/10/25	3	478.50	1	468.00	469.50	2	3,865	0.05%
2024/10/24	13.1	488.66	9	485.28	476.50	4.1	3,857	0.10%
2024/10/23	1	488.50	1	499.00	488.50	0	3,897	0.00%
2024/10/22	12	498.71	31	498.87	495.00	-19	3,942	-0.48%
2024/10/21	11	477.09	9	479.28	480.00	2	3,906	0.05%
2024/10/18	3	473.67	2.5	475.03	471.00	0.5	3,962	0.01%
2024/10/17	5	461.10	5	466.30	465.00	0	4,007	0.00%
2024/10/16	6	461.33	3	464.67	467.50	3	4,071	0.07%
2024/10/15	25	469.80	2.2	474.26	467.00	22.9	4,069	0.56%
2024/10/11	0	0.00	9.5	456.45	456.00	-9.5	4,192	-0.23%
2024/10/09	0.2	445.79	0	0.00	444.00	0.2	4,277	0.00%
2024/10/08	0.1	442.36	1	438.50	444.50	-0.9	4,276	-0.02%
2024/10/07	4	448.00	5	453.00	455.00	-1	4,285	-0.02%
2024/10/04	24.5	447.42	2	454.50	431.50	22.5	4,277	0.53%
2024/10/01	7.3	462.56	20	468.23	479.00	-12.7	4,214	-0.30%
2024/09/30	8	461.50	8	470.50	461.00	0	4,216	0.00%
2024/09/27	10	464.85	9	474.06	463.50	1	4,328	0.02%
2024/09/25	4.5	460.78	6	457.25	460.00	-1.5	4,352	-0.03%
2024/09/24	8.5	462.60	12.2	469.38	461.00	-3.7	4,395	-0.08%
2024/09/23	1.2	440.87	5	448.02	451.00	-3.9	4,386	-0.09%
2024/09/20	3.4	427.20	5	432.60	435.00	-1.7	4,550	-0.04%
2024/09/18	0	0.00	0.3	413.98	409.50	-0.3	4,610	-0.01%
2024/09/16	0.1	410.25	2	407.25	413.00	-1.9	4,717	-0.04%
2024/09/13	1.2	414.40	1	417.50	412.50	0.2	4,795	0.00%
2024/09/12	2.2	421.36	3	422.00	421.00	-0.8	4,968	-0.02%
2024/09/11	1	400.50	0	0.00	401.50	1	5,023	0.02%
2024/09/10	5	401.48	0	0.00	397.50	5	5,130	0.10%
2024/09/09	1	414.07	0	0.00	413.00	1	5,243	0.02%
2024/09/06	2	417.00	2	418.25	420.00	0	5,363	0.00%
2024/09/05	1	415.46	0	0.00	412.00	1	5,415	0.02%
2024/09/04	1	417.00	1	411.50	416.00	0	5,502	0.00%
2024/09/03	1	447.46	1.2	434.08	433.00	-0.2	5,506	0.00%
2024/09/02	4.1	446.93	1	441.50	438.50	3.1	5,507	0.06%
2024/08/30	3	443.83	4	449.88	455.50	-1	5,542	-0.02%
2024/08/29	4.3	438.12	5	439.27	441.50	-0.8	5,572	-0.01%
2024/08/28	10.2	456.20	2	462.49	451.00	8.2	5,517	0.15%
2024/08/27	8	445.88	9	445.57	469.50	-1	5,566	-0.02%
2024/08/26	0	0.00	3	442.00	431.50	-3	5,434	-0.06%
2024/08/23	1.8	427.56	1.1	430.23	429.50	0.7	5,401	0.01%
2024/08/22	3	424.00	3.5	431.50	424.00	-0.5	5,411	-0.01%
2024/08/21	1.2	423.83	0	0.00	417.00	1.2	5,382	0.02%
2024/08/20	1.2	434.25	2	436.50	425.50	-0.8	5,385	-0.01%
2024/08/19	4.3	420.88	1.2	422.16	420.50	3.1	5,364	0.06%
2024/08/16	0.1	396.16	4.9	398.49	404.50	-4.8	5,347	-0.09%
2024/08/15	5.3	387.78	3.1	396.21	383.50	2.2	5,350	0.04%
2024/08/14	0.2	391.68	0	391.50	391.00	0.2	5,354	0.00%
2024/08/13	0.1	386.00	0	389.50	388.50	0.1	5,372	0.00%
2024/08/12	3	386.00	3.1	389.02	386.00	-0.1	5,364	0.00%
2024/08/09	3.6	382.82	3	383.00	383.50	0.6	5,354	0.01%
2024/08/08	0.6	362.75	0.5	370.94	367.00	0.1	5,296	0.00%
2024/08/07	4.1	373.38	4	371.25	371.50	0.1	5,263	0.00%
2024/08/06	13	360.23	14	355.75	356.00	-1	5,195	-0.02%
2024/08/05	3.3	347.08	1.7	348.53	346.00	1.6	5,117	0.03%
2024/08/02	0.4	392.27	0	399.00	378.00	0.3	5,044	0.01%
2024/08/01	1	413.00	3.9	397.53	415.00	-2.9	4,941	-0.06%
2024/07/31	0.1	381.18	0	0.00	379.00	0.1	4,823	0.00%
2024/07/30	0	0.00	1	389.47	391.50	-1	4,799	-0.02%
2024/07/29	1	393.00	0	0.00	378.50	1	4,756	0.02%
2024/07/26	0	385.00	0	0.00	382.00	0	4,724	0.00%
2024/07/23	1.5	399.74	4	398.26	397.50	-2.6	4,640	-0.06%
2024/07/22	5.1	391.64	3	388.00	388.00	2.1	4,569	0.05%
2024/07/19	1.1	401.38	2	405.22	392.00	-1	4,526	-0.02%
2024/07/18	2.1	387.12	5.1	386.81	390.00	-3	4,445	-0.07%
2024/07/17	3	394.37	0	0.00	389.00	3	4,360	0.07%
2024/07/16	4.5	413.71	3	412.67	411.50	1.5	4,286	0.03%
2024/07/15	1	414.00	7.1	408.65	420.00	-6.1	4,261	-0.14%
2024/07/12	6	389.42	5	390.60	386.00	1	4,158	0.03%
2024/07/11	0	0.00	5	400.00	402.00	-5	4,114	-0.12%
2024/07/10	2	385.50	8	382.25	386.00	-6	4,028	-0.15%
2024/07/09	0	378.29	1.3	380.04	379.00	-1.2	4,002	-0.03%
2024/07/08	0	379.50	0.1	384.75	383.50	-0.1	3,962	0.00%
2024/07/05	0.3	384.39	3	383.33	385.00	-2.7	3,912	-0.07%
2024/07/04	3	386.99	4.2	387.48	383.50	-1.1	3,876	-0.03%
2024/07/03	6	387.00	5	387.00	388.50	1	3,815	0.03%
2024/07/02	0.3	369.43	0	369.50	367.00	0.3	3,672	0.01%
2024/07/01	3	372.16	4.1	369.50	365.50	-1.1	3,611	-0.03%
2024/06/28	12	383.29	3	384.82	374.00	9	3,568	0.25%
2024/06/27	1.1	359.68	2.1	362.17	360.00	-1	3,468	-0.03%
2024/06/26	7.2	360.38	4.1	358.23	360.50	3.1	3,376	0.09%
2024/06/25	6	333.58	2.2	334.25	338.00	3.8	3,150	0.12%
2024/06/24	0	333.09	0.1	331.50	330.00	-0.1	3,046	0.00%
2024/06/21	6.2	331.19	0	0.00	332.00	6.2	3,005	0.21%
2024/06/20	3.5	336.42	2.1	335.02	340.00	1.4	2,894	0.05%
2024/06/19	3.9	346.80	15.1	349.57	341.00	-11.2	2,824	-0.40%
2024/06/18	3.2	340.64	2.1	335.44	333.50	1.1	2,648	0.04%
2024/06/17	1.1	347.91	6.1	341.39	351.00	-5	2,521	-0.20%
2024/06/14	8	318.75	8.2	318.75	323.50	-0.2	2,381	-0.01%
2024/06/13	11.1	303.57	9.6	301.99	304.00	1.5	2,230	0.07%
2024/06/12	0.2	282.41	6.1	283.83	283.00	-5.9	2,081	-0.28%
2024/06/11	14	298.04	6.3	296.26	291.00	7.7	1,996	0.38%
2024/06/07	1	286.51	1	289.49	288.00	0	1,844	0.00%
2024/06/06	0	276.50	0	0.00	275.50	0	1,771	0.00%
2024/06/05	1	283.99	1	285.50	285.50	0	1,742	0.00%
2024/06/04	3	285.83	5.7	286.70	287.00	-2.7	1,663	-0.16%
2024/06/03	5.1	276.16	4.1	276.10	277.00	1	1,589	0.06%
2024/05/31	0.1	279.00	13.1	274.99	277.00	-13	1,540	-0.84%
2024/05/30	0	0.00	0	268.50	268.00	0	1,397	0.00%
2024/05/29	0	259.50	0	258.00	261.50	0	1,386	0.00%
2024/05/28	4	261.00	5	265.50	266.00	-1	1,369	-0.07%
2024/05/24	0.1	268.00	2.4	264.75	263.50	-2.3	1,301	-0.18%
2024/05/23	0.2	262.14	3.4	264.19	266.00	-3.2	1,291	-0.25%
2024/05/22	0.1	260.50	0	0.00	260.00	0.1	1,243	0.01%
2024/05/21	0.2	252.00	3.4	257.79	259.00	-3.2	1,189	-0.27%
2024/05/20	1	245.00	0	244.00	241.00	1	1,115	0.09%
2024/05/17	0.3	241.00	0	0.00	240.50	0.3	1,108	0.02%
2024/05/15	1.1	234.95	0	0.00	233.00	1.1	1,103	0.10%
2024/05/14	0.1	232.50	0	0.00	232.50	0.1	1,106	0.01%
2024/05/10	0	0.00	1	228.00	228.00	-1	1,133	-0.09%
2024/05/09	1	226.00	0	0.00	224.00	1	1,134	0.09%
2024/05/08	1	230.00	0	0.00	229.00	1	1,142	0.09%
2024/05/07	0	0.00	1	229.00	228.50	-1	1,144	-0.09%
2024/05/06	1	225.50	1	228.50	227.00	0	1,145	0.00%
2024/05/02	1	227.00	0	0.00	226.00	1	1,192	0.08%
2024/04/30	1	235.00	0	0.00	230.50	1	1,179	0.08%
2024/04/25	1.1	233.98	0	0.00	233.50	1.1	1,183	0.09%
2024/04/24	2	231.00	0	230.00	235.50	2	1,191	0.17%
2024/04/22	0	224.50	0	0.00	226.00	0	1,172	0.00%
2024/04/19	2	228.24	0	0.00	226.50	2	1,156	0.17%
2024/04/18	0.1	234.00	0	0.00	233.50	0.1	1,146	0.00%
2024/04/16	0	234.83	0	0.00	233.00	0	1,126	0.00%
2024/04/15	0	0.00	1	245.00	243.00	-1	1,102	-0.09%
2024/04/12	0	248.50	0	0.00	247.50	0	1,086	0.00%
2024/04/08	1	256.99	0	0.00	255.00	1	1,072	0.09%
2024/04/01	0.1	255.50	0	0.00	254.00	0.1	1,063	0.01%
2024/03/29	1	256.50	0.2	257.00	259.00	0.9	1,052	0.08%
2024/03/27	1	255.50	0	0.00	252.00	1	1,040	0.10%
2024/03/26	0	258.00	2	257.50	256.00	-2	1,040	-0.19%
2024/03/25	0	260.00	0	0.00	260.50	0	1,019	0.00%
2024/03/22	1	261.00	0	262.00	262.50	1	1,008	0.10%
2024/03/21	0	0.00	1	258.50	258.00	-1	982	-0.10%
2024/03/20	0	0.00	1.1	253.71	253.50	-1.1	975	-0.11%
2024/03/15	2	245.50	0	0.00	245.00	2	958	0.21%
2024/03/14	0	242.50	0.5	245.50	244.50	-0.5	958	-0.05%
2024/03/12	1	243.00	0	0.00	244.50	1	952	0.10%
2024/03/11	0.1	241.50	0	247.00	240.50	0	946	0.00%
2024/03/07	0	246.00	0	0.00	243.00	0	957	0.00%
2024/03/06	0	248.50	0	0.00	248.00	0	974	0.00%
2024/03/04	0	0.00	2	250.00	247.50	-2	974	-0.21%
2024/02/27	0	0.00	1	240.50	241.00	-1	913	-0.11%
2024/02/26	2	244.25	1	241.50	241.00	1	923	0.11%
2024/02/22	1	244.50	1	245.50	243.50	0	939	0.00%
2024/02/21	0	242.50	0.1	242.00	243.00	-0.1	931	-0.01%
2024/02/20	0.5	243.00	0	0.00	244.50	0.5	925	0.05%
2024/02/19	2.1	241.76	2	245.75	245.50	0.1	911	0.01%
2024/02/16	2	237.50	15	234.87	237.00	-13	879	-1.48%
2024/02/05	10.2	226.97	0	0.00	228.50	10.2	852	1.19%
2024/02/02	0	233.40	0	0.00	232.50	0	823	0.00%
2024/01/31	0.3	232.25	0	0.00	231.00	0.3	824	0.04%
2024/01/30	0.2	235.00	0	0.00	235.00	0.2	807	0.02%
2024/01/29	5	236.00	1	235.00	235.50	4	804	0.50%
2024/01/26	4.1	237.42	1.1	235.85	232.50	3	796	0.38%
2024/01/25	1	243.00	0	0.00	242.00	1	728	0.14%
2024/01/19	0	241.50	0	0.00	240.00	0	713	0.00%
2024/01/18	0	239.00	1	238.50	240.00	-1	706	-0.14%
2024/01/17	1.1	240.17	0	243.00	241.00	1	696	0.15%
2024/01/16	0	245.44	0	0.00	244.00	0	695	0.01%
2024/01/15	0	246.00	0	0.00	245.50	0	691	0.00%
2024/01/11	0	248.06	0	0.00	246.50	0	704	0.00%
2024/01/10	1.1	250.02	0.1	251.00	249.00	1	704	0.14%
2024/01/08	0	253.13	1	254.00	252.00	-1	710	-0.14%
2024/01/05	0	257.00	1	258.50	256.00	-1	708	-0.14%
2023/12/27	0	264.00	0	0.00	265.00	0	747	0.00%
2023/12/26	0	261.00	0	0.00	262.50	0	759	0.00%
2023/12/21	3	261.50	0	0.00	260.00	3	773	0.39%
2023/12/18	0.1	268.01	0	0.00	266.50	0.1	828	0.01%
2023/12/15	1	271.00	10	272.50	272.00	-9	882	-1.02%
2023/12/13	5	264.60	0	0.00	264.50	5	863	0.58%
2023/12/12	1	271.50	0	0.00	269.00	1	862	0.12%
2023/12/05	0	272.50	2	272.50	271.00	-2	916	-0.22%
2023/12/04	6	276.67	4	276.13	276.00	2	912	0.22%
2023/12/01	1.1	271.54	2	271.27	272.00	-0.9	892	-0.10%
2023/11/30	0	264.83	0.3	267.50	264.00	-0.3	875	-0.03%
2023/11/29	10	268.35	22	268.00	266.50	-12	872	-1.38%
2023/11/27	1	263.50	0	0.00	264.50	1	893	0.11%
2023/11/24	0	268.00	0	0.00	266.50	0	915	0.00%
2023/11/23	23.1	271.41	2	270.75	270.50	21.1	945	2.23%
2023/11/22	7	267.71	0.3	269.00	270.00	6.8	1,027	0.66%
2023/11/21	3	266.00	0	0.00	266.50	3	995	0.30%
2023/11/16	0	0.00	1	261.00	260.00	-1	1,022	-0.10%
2023/11/15	1	257.00	0	0.00	259.50	1	1,034	0.10%
2023/11/14	0.1	254.00	0	0.00	255.00	0.1	1,044	0.01%
2023/11/10	0	257.00	0	0.00	257.00	0	1,054	0.00%
2023/11/09	0	260.50	0	0.00	261.00	0	1,071	0.00%
2023/11/08	0	260.00	0	0.00	263.50	0	1,099	0.00%
2023/11/03	0	252.00	1	251.00	250.50	-1	1,225	-0.08%
2023/11/02	0	0.00	2	253.50	254.00	-2	1,225	-0.16%
2023/11/01	0.1	251.00	0	0.00	251.50	0.1	1,228	0.01%
2023/10/31	1	251.00	0	0.00	251.50	1	1,253	0.08%
2023/10/25	0	263.50	0	0.00	261.50	0	1,340	0.00%
2023/10/20	0	258.00	0	0.00	258.50	0	1,383	0.00%
2023/10/18	0	264.00	0	0.00	264.50	0	1,404	0.00%
2023/10/17	0	0.00	1	268.00	268.00	-1	1,423	-0.07%
2023/10/13	0	256.50	0	0.00	255.50	0	1,464	0.00%
2023/10/11	0	257.00	0	0.00	256.50	0	1,533	0.00%
2023/10/06	0	262.50	1	258.50	260.00	-1	1,566	-0.06%
2023/10/04	0	0.00	1	267.02	270.50	-1	1,579	-0.06%
2023/10/02	0	268.00	0.1	268.50	268.00	-0.1	1,619	-0.01%
2023/09/28	0	0.00	0.1	272.85	270.00	-0.1	1,647	-0.01%
2023/09/27	0	267.00	0	0.00	269.50	0	1,679	0.00%
2023/09/26	0	270.50	5	271.00	273.00	-5	1,775	-0.28%
2023/09/22	2	275.25	1	275.50	273.50	1	1,942	0.05%
2023/09/21	1.1	267.93	2	266.50	268.00	-0.9	2,063	-0.05%
2023/09/20	0	0.00	1	266.00	274.00	-1	2,097	-0.05%
2023/09/18	0	257.00	0	0.00	259.50	0	2,182	0.00%
2023/09/15	1	259.00	1	262.00	260.00	0	2,398	0.00%
2023/09/13	5.3	261.81	1	265.00	258.50	4.3	2,457	0.17%
2023/09/12	1	253.50	0	0.00	254.50	1	2,433	0.04%
2023/09/11	0	248.00	0	0.00	248.50	0	2,444	0.00%
2023/09/06	0.3	254.00	0	0.00	252.00	0.3	2,523	0.01%
2023/09/05	0.8	258.50	0	0.00	256.00	0.8	2,543	0.03%
2023/09/04	0	251.00	0	0.00	252.50	0	2,540	0.00%
2023/09/01	0	0.00	1.1	255.00	254.00	-1.1	2,529	-0.04%
2023/08/30	1.1	249.32	0	0.00	248.50	1.1	2,516	0.04%
2023/08/29	1.2	234.84	1.2	236.75	243.00	0	2,502	0.00%
2023/08/28	3.5	241.04	0.5	242.00	240.50	2.9	2,464	0.12%
2023/08/21	0	260.50	0	264.00	262.50	0	2,345	0.00%
2023/08/18	0	264.25	0	0.00	264.00	0	2,335	0.00%
2023/08/17	0.1	267.95	0	0.00	269.00	0.1	2,328	0.00%
2023/08/15	1	267.99	1	268.00	267.00	0	2,317	0.00%
2023/08/14	1	265.00	0	268.00	269.00	1	2,302	0.04%
2023/08/11	4	275.00	0	0.00	271.00	4	2,282	0.18%
2023/08/10	1	278.00	0.4	276.50	276.00	0.6	2,246	0.03%
2023/08/09	1.1	283.11	1	288.00	284.00	0.1	2,197	0.00%
2023/08/08	1	293.00	0	0.00	293.50	1	2,162	0.05%
2023/08/04	1	291.04	0	0.00	292.00	1	2,160	0.05%
2023/08/02	0	0.00	6	302.75	298.50	-6	2,136	-0.28%
2023/08/01	2	307.00	2	310.25	304.00	0	2,121	0.00%
2023/07/31	2	305.00	0	0.00	302.50	2	2,102	0.10%
2023/07/28	1	307.00	1	309.50	309.00	0	2,074	0.00%
2023/07/27	0.1	305.00	0	0.00	306.00	0.1	2,041	0.00%
2023/07/25	1	304.46	0.1	300.00	301.50	0.9	2,021	0.05%
2023/07/24	1	311.50	1	311.50	309.50	0	2,004	0.00%
2023/07/21	2	303.00	0	0.00	305.00	2	1,982	0.10%
2023/07/19	3	309.01	2.5	306.60	305.00	0.5	1,977	0.03%
2023/07/18	1.3	316.65	0	0.00	315.00	1.3	1,958	0.07%
2023/07/17	1.2	318.34	1	318.00	317.50	0.2	1,952	0.01%
2023/07/14	0.1	326.00	2.5	327.50	326.00	-2.4	1,923	-0.12%
2023/07/13	1	315.00	0	0.00	322.50	1	1,884	0.05%
2023/07/12	1.1	316.43	0	0.00	316.00	1.1	1,854	0.06%
2023/07/11	0	0.00	1	319.50	317.50	-1	1,850	-0.05%
2023/07/10	0.1	314.50	0	0.00	312.00	0.1	1,837	0.01%
2023/07/07	2	316.50	2	318.25	313.00	0	1,836	0.00%
2023/07/06	2.1	319.52	0	0.00	320.00	2.1	1,810	0.12%
2023/07/05	1.2	326.22	0.1	328.00	322.50	1.2	1,772	0.07%
2023/07/04	1	334.50	1	327.01	327.00	0	1,742	0.00%
2023/07/03	0	0.00	0	328.00	325.50	0	1,669	0.00%
2023/06/30	0.4	324.48	2	321.00	322.00	-1.6	1,632	-0.10%
2023/06/29	2	315.75	2	317.25	324.50	0	1,567	0.00%
2023/06/28	0	304.00	0.5	303.50	301.00	-0.5	1,433	-0.03%
2023/06/27	0.7	312.34	0	0.00	309.00	0.7	1,379	0.05%
2023/06/26	0	313.00	2	314.00	316.00	-2	1,324	-0.15%
2023/06/21	1	321.50	7.4	317.42	319.00	-6.4	1,248	-0.51%
2023/06/20	0	0.00	0.2	291.50	292.50	-0.2	1,030	-0.01%
2023/06/19	1.2	286.52	0.2	288.82	288.50	1	1,008	0.10%
2023/06/16	0	282.00	0	0.00	281.50	0	974	0.00%
2023/06/15	0.1	284.50	0	0.00	285.00	0.1	969	0.01%
2023/06/14	3	289.00	0	0.00	285.50	3	958	0.31%
2023/06/13	2.1	286.07	0	0.00	286.00	2.1	959	0.21%
2023/06/12	3	288.67	1	290.02	289.50	2	940	0.21%
2023/06/09	0	0.00	2.3	281.30	281.00	-2.3	886	-0.26%
2023/06/08	0	272.00	0	0.00	275.00	0	874	0.00%
2023/06/05	0	273.50	0	0.00	271.00	0	954	0.00%
2023/06/01	2	275.50	1	276.00	275.50	1	988	0.10%
2023/05/31	1	275.00	0	0.00	276.50	1	994	0.10%
2023/05/29	0	0.00	1	271.00	270.50	-1	1,004	-0.10%
2023/05/26	0	0.00	0.2	267.50	267.00	-0.2	1,019	-0.02%
2023/05/23	0	0.00	0.1	268.00	266.00	-0.1	1,094	-0.01%
2023/05/22	0.2	262.00	0	0.00	265.00	0.2	1,170	0.02%
2023/05/19	0	261.50	0	0.00	261.00	0	1,191	0.00%
2023/05/18	0.2	262.50	0	0.00	262.00	0.2	1,268	0.01%
2023/05/17	0.1	258.00	0.5	261.50	261.50	-0.5	1,317	-0.04%
2023/05/16	0.1	258.00	0	0.00	259.50	0.1	1,322	0.00%
2023/05/15	0.1	256.46	0	0.00	254.50	0.1	1,327	0.00%
2023/05/12	0.2	259.50	0	0.00	258.50	0.2	1,348	0.01%
2023/05/11	0.1	257.00	0	0.00	257.50	0.1	1,403	0.00%
2023/05/10	0	0.00	0.1	258.53	257.50	-0.1	1,432	0.00%
2023/05/08	0	0.00	1	260.00	260.00	-1	1,506	-0.07%
2023/05/03	0	258.50	0	0.00	258.50	0	1,689	0.00%
2023/05/02	1.1	263.00	0	0.00	261.00	1.1	1,745	0.06%
2023/04/25	0	0.00	2.2	251.30	250.50	-2.2	1,902	-0.11%
2023/04/24	2	257.00	0	0.00	255.00	2	1,929	0.10%
2023/04/21	0	268.50	0.2	265.50	263.00	-0.2	1,927	-0.01%
2023/04/20	0	0.00	0.1	270.00	273.00	-0.1	1,923	-0.01%
2023/04/19	0	0.00	0	274.00	273.00	0	1,920	0.00%
2023/04/13	0	277.50	0.1	277.50	277.00	0	1,948	0.00%
2023/04/12	0	0.00	0.1	280.00	278.50	-0.1	1,954	-0.01%
2023/03/31	6	284.75	8	284.00	279.00	-2	1,966	-0.10%
2023/03/30	0	0.00	2	278.50	278.00	-2	1,941	-0.10%
2023/03/27	0	0.00	0.5	274.55	274.00	-0.5	2,037	-0.02%
2023/03/24	0	0.00	1	279.00	277.50	-1	2,080	-0.05%
2023/03/21	0.2	274.00	0	0.00	272.50	0.2	2,121	0.01%
2023/03/16	0	265.00	0	0.00	263.50	0	2,164	0.00%
2023/03/13	1	269.51	1	268.50	270.50	0	2,315	0.00%
2023/03/10	1.1	273.52	0	0.00	271.50	1.1	2,377	0.05%
2023/03/09	2.1	278.28	1	277.00	276.50	1.1	2,401	0.04%
2023/03/08	1.2	282.08	1	281.50	282.00	0.2	2,383	0.01%
2023/03/07	0	285.00	0	0.00	284.00	0	2,391	0.00%
2023/03/06	0	0.00	0.2	286.00	287.50	-0.2	2,384	-0.01%
2023/03/03	0	283.00	0	0.00	280.50	0	2,369	0.00%
2023/03/02	1.1	281.98	1	281.00	283.00	0.1	2,396	0.00%
2023/02/24	3	280.83	2	276.50	277.00	1	2,472	0.04%
2023/02/22	0.3	275.29	0	0.00	274.00	0.3	2,577	0.01%
2023/02/21	3.3	280.96	5.1	279.04	279.00	-1.7	2,601	-0.07%
2023/02/20	1	288.44	5.2	287.77	281.00	-4.2	2,625	-0.16%
2023/02/17	0.2	279.28	0	0.00	279.00	0.2	2,583	0.01%
2023/02/16	4	281.50	0	282.00	280.50	4	2,652	0.15%
2023/02/15	0	0.00	0	275.00	273.50	0	2,701	0.00%
2023/02/14	0.1	270.50	0	0.00	271.00	0.1	2,661	0.00%
2023/02/10	1	268.00	1	268.00	266.50	0	2,671	0.00%
2023/02/09	1.1	266.65	0.5	267.00	265.50	0.6	2,682	0.02%
2023/02/08	0.2	273.67	0	0.00	272.00	0.2	2,642	0.01%
2023/02/07	2.2	272.52	0	0.00	271.50	2.2	2,615	0.08%
2023/02/06	2.1	273.45	1	272.00	272.50	1.1	2,605	0.04%
2023/02/03	0.1	272.00	8	270.38	272.00	-7.9	2,571	-0.31%
2023/02/02	3.1	269.39	0.1	272.90	274.50	3	2,554	0.12%
2023/02/01	0	264.00	0	0.00	263.50	0	2,495	0.00%
2023/01/31	0	261.80	1	262.00	261.50	-1	2,487	-0.04%
2023/01/30	0.6	269.48	1	269.50	266.00	-0.4	2,472	-0.02%
2023/01/16	0	248.50	0	0.00	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	0	249.00	5.1	249.41	250.00	-5.1	2,415	-0.21%
2023/01/11	0	243.00	0	0.00	242.00	0	2,413	0.00%
2023/01/10	0	0.00	1	249.00	245.00	-1	2,409	-0.04%
2023/01/09	0	246.00	0	0.00	244.00	0	2,433	0.00%
2023/01/06	0	0.00	3	246.00	245.00	-3	2,499	-0.12%
2023/01/05	0.5	242.50	5	241.00	241.00	-4.5	2,522	-0.18%
2023/01/04	5	237.00	1	235.00	235.00	4	2,514	0.16%
2022/12/30	1	242.50	0.3	238.00	236.50	0.7	2,536	0.03%
2022/12/29	0.1	233.50	2.2	233.91	236.50	-2.2	2,539	-0.08%
2022/12/28	4	239.63	0.2	240.00	237.50	3.8	2,541	0.15%
2022/12/27	0	0.00	2	247.50	246.50	-2	2,536	-0.08%
2022/12/26	1.2	247.17	0	0.00	245.50	1.2	2,543	0.05%
2022/12/23	1	251.01	0.1	254.00	251.00	0.9	2,566	0.04%
2022/12/22	1	252.00	1.1	256.81	257.00	-0.1	2,578	0.00%
2022/12/21	0.1	245.92	0.2	250.00	250.00	-0.1	2,563	-0.01%
2022/12/20	1.2	244.79	6	246.00	247.00	-4.8	2,553	-0.19%
2022/12/19	1.1	252.50	0	0.00	251.50	1.1	2,540	0.04%
2022/12/16	5.1	259.20	0	0.00	255.50	5.1	2,532	0.20%
2022/12/15	2.1	262.80	0	0.00	263.00	2.1	2,518	0.08%
2022/12/14	0	262.00	0	0.00	262.50	0	2,523	0.00%
2022/12/13	0	261.50	0	0.00	261.50	0	2,534	0.00%
2022/12/12	6	261.75	3	260.50	263.00	3	2,533	0.12%
2022/12/09	0	0.00	28	259.00	258.50	-28	2,549	-1.10%
2022/12/08	12	258.92	2	259.00	258.50	10	2,584	0.39%
2022/12/07	3	261.00	6	259.08	259.50	-3	2,592	-0.12%
2022/12/06	22	268.45	5	267.68	265.50	17	2,639	0.64%
2022/12/05	4.3	264.03	2.1	265.63	265.50	2.1	2,580	0.08%
2022/12/02	3.4	261.54	7	260.93	259.50	-3.6	2,556	-0.14%
2022/12/01	3	255.33	1	256.00	253.50	2	2,509	0.08%
2022/11/30	4	250.63	1	251.00	250.50	3	2,506	0.12%
2022/11/28	0	0.00	1	252.00	251.00	-1	2,532	-0.04%
2022/11/25	1	250.57	11	249.73	249.00	-10	2,551	-0.39%
2022/11/24	2	253.75	1	256.00	253.00	1	2,629	0.04%
2022/11/23	2	247.75	2	249.75	248.00	0	2,786	0.00%
2022/11/22	6	242.42	10	240.15	244.00	-4	2,906	-0.14%
2022/11/21	4.1	244.44	6	241.00	240.50	-1.9	2,868	-0.07%
2022/11/18	4	256.50	2	256.49	252.00	2	2,804	0.07%
2022/11/17	3	255.33	3	255.67	256.00	0	2,764	0.00%
2022/11/16	4	251.50	0	0.00	253.00	4	2,740	0.15%
2022/11/15	2	254.00	3	249.67	254.00	-1	2,714	-0.04%
2022/11/14	16	251.03	9	248.11	253.50	7	2,704	0.26%
2022/11/11	17	251.97	8	252.63	250.50	9	2,630	0.34%
2022/11/09	1	266.50	0	0.00	268.50	1	2,525	0.04%
2022/11/08	6	266.17	4	265.00	263.00	2	2,525	0.08%
2022/11/04	1	258.01	1	259.50	260.00	0	2,527	0.00%
2022/11/03	1	250.50	1	253.50	255.00	0	2,510	0.00%
2022/11/02	1	250.10	1	252.00	255.50	0	2,522	0.00%
2022/11/01	0	0.00	5	248.50	250.00	-5	2,528	-0.20%
2022/10/31	5	244.50	0	0.00	246.50	5	2,540	0.20%
2022/10/28	1	243.52	15	249.33	242.00	-14	2,558	-0.55%
2022/10/27	5	250.50	0	0.00	252.50	5	2,537	0.20%
2022/10/26	2	249.50	3	249.50	246.50	-1	2,524	-0.04%
2022/10/25	11	269.86	1	268.50	261.00	10	2,502	0.40%
2022/10/24	0	0.00	1	274.00	273.00	-1	2,504	-0.04%
2022/10/21	2	264.75	3	264.00	264.00	-1	2,523	-0.04%
2022/10/20	0	0.00	1	262.00	265.00	-1	2,551	-0.04%
2022/10/19	1	270.50	1	270.50	272.00	0	2,537	0.00%
2022/10/18	0.2	266.00	5	261.00	264.50	-4.8	2,507	-0.19%
2022/10/17	6	255.25	1	256.00	259.50	5	2,555	0.20%
2022/10/14	0	0.00	0.1	261.60	253.50	-0.1	2,537	0.00%
2022/10/13	5.1	263.18	1	262.00	253.50	4.1	2,501	0.16%
2022/10/12	0.1	278.56	0	0.00	281.50	0.1	2,512	0.00%
2022/10/11	1	277.50	1	277.50	275.50	0	2,560	0.00%
2022/10/07	0	0.00	11	287.73	287.00	-11	2,575	-0.43%
2022/10/06	0	0.00	9	286.78	289.00	-9	2,599	-0.35%
2022/10/05	2.1	286.49	1	288.00	285.50	1.1	2,603	0.04%
2022/10/04	6	281.00	1	282.00	283.00	5	2,604	0.19%
2022/10/03	4	278.87	0	0.00	275.50	4	2,603	0.15%
2022/09/30	0	0.00	10	276.50	280.50	-10	2,640	-0.38%
2022/09/29	1.2	281.67	2	280.50	277.50	-0.8	2,695	-0.03%
2022/09/28	2	286.75	3	285.00	277.00	-1	2,744	-0.04%
2022/09/27	2	292.50	1	293.50	293.50	1	2,727	0.04%
2022/09/26	1.2	287.64	0.1	295.00	286.00	1.1	2,714	0.04%
2022/09/22	1	309.04	0	0.00	312.50	1	2,676	0.04%
2022/09/21	0	306.00	0	0.00	304.50	0	2,656	0.00%
2022/09/20	1	314.98	8	309.13	310.00	-7	2,641	-0.26%
2022/09/19	1	312.50	0.1	313.00	310.50	0.9	2,633	0.03%
2022/09/16	1	327.43	1	318.00	318.00	0	2,628	0.00%
2022/09/15	2.1	330.65	2	325.75	320.00	0.1	2,597	0.00%
2022/09/14	8	319.63	6	319.58	321.50	2	2,556	0.08%
2022/09/13	6	319.17	6	321.75	323.00	0	2,541	0.00%
2022/09/12	1	309.48	1	306.00	305.50	0	2,478	0.00%
2022/09/08	4	302.63	4	305.50	303.00	0	2,485	0.00%
2022/09/07	0	307.50	136	305.47	303.50	-136	2,461	-5.52%	大賣/鉅額交易
2022/09/06	2	315.51	2	317.50	315.00	0	2,442	0.00%
2022/09/05	0	326.00	0	0.00	323.00	0	2,402	0.00%
2022/09/02	3	338.50	3	333.33	330.50	0	2,381	0.00%
2022/09/01	12	335.92	0	334.50	335.50	12	2,345	0.51%
2022/08/31	5	338.50	19.3	336.42	340.00	-14.3	2,322	-0.61%
2022/08/30	25	335.70	24	338.19	340.50	1	2,251	0.04%
2022/08/29	10	313.45	12.2	322.09	328.00	-2.2	2,121	-0.10%
2022/08/26	4	301.50	0	0.00	300.50	4	1,968	0.20%
2022/08/25	2.2	302.71	2.1	298.10	298.00	0.1	1,994	0.01%
2022/08/24	1.1	304.97	1	307.00	299.50	0.1	2,002	0.00%
2022/08/23	2	299.00	0	0.00	302.00	2	1,989	0.10%
2022/08/22	40.1	299.13	0	0.00	296.50	40.1	1,979	2.02%
2022/08/19	1	303.01	0	0.00	303.50	1	1,964	0.05%
2022/08/18	0	307.50	0	0.00	306.00	0	1,949	0.00%
2022/08/17	4	314.25	0	0.00	311.00	4	1,954	0.20%
2022/08/16	0	0.00	1	314.00	314.50	-1	1,980	-0.05%
2022/08/12	0.1	308.50	0	0.00	307.00	0.1	1,968	0.00%
2022/08/11	97	311.00	1	317.00	311.00	96	1,961	4.89%
2022/08/10	2	312.50	0	0.00	315.50	2	1,951	0.10%
2022/08/09	0.1	315.05	0	0.00	316.00	0.1	1,970	0.01%
2022/08/08	0.1	311.00	0	0.00	311.50	0.1	2,021	0.00%
2022/08/05	1.6	314.72	1	313.00	315.00	0.6	2,016	0.03%
2022/08/04	2.1	306.55	0	0.00	306.50	2.1	2,015	0.10%
2022/08/02	0	304.00	1.1	305.82	306.00	-1.1	2,087	-0.05%
2022/08/01	3.2	314.80	12	311.88	311.50	-8.8	2,104	-0.42%
2022/07/29	0.2	318.50	0	0.00	321.00	0.2	2,156	0.01%
2022/07/28	1	321.00	1	312.00	312.50	0	2,230	0.00%
2022/07/26	0	306.00	0	0.00	301.50	0	2,181	0.00%
2022/07/22	3	322.67	1	310.00	310.00	2	2,168	0.09%
2022/07/21	0	0.00	2	315.50	314.00	-2	2,120	-0.09%
2022/07/20	8	318.38	1	314.00	312.00	7	2,105	0.33%
2022/07/19	5	325.80	0	315.50	315.00	5	2,077	0.24%
2022/07/18	13	326.62	5.1	330.25	334.50	7.9	2,050	0.39%
2022/07/15	0	320.00	0	0.00	320.00	0	1,998	0.00%
2022/07/14	0.1	310.00	2	307.50	309.00	-1.9	1,983	-0.10%
2022/07/13	0	319.00	0	0.00	315.50	0	1,977	0.00%
2022/07/12	2	317.00	2	318.50	315.50	0	1,967	0.00%
2022/07/11	4	324.14	2	327.50	326.00	2	1,956	0.10%
2022/07/08	8	333.13	7	325.50	330.50	1	1,950	0.05%
2022/07/07	25	313.68	22.1	320.15	329.00	2.9	1,937	0.15%
2022/07/06	1	315.50	0	0.00	315.50	1	1,880	0.05%
2022/07/05	4	296.88	4	290.00	297.50	0	1,838	0.00%
2022/07/01	1	306.00	1	295.50	291.00	0	1,843	0.00%
2022/06/27	6	307.00	4	311.00	312.00	2	1,876	0.11%
2022/06/23	0	0.00	1	298.50	293.50	-1	1,976	-0.05%
2022/06/21	1	287.50	2	295.00	298.50	-1	2,000	-0.05%
2022/06/20	2	293.95	0	0.00	283.50	2	2,027	0.10%
2022/06/15	0.1	304.50	0	0.00	306.00	0.1	2,103	0.01%
2022/06/10	1	314.50	1	315.50	316.00	0	2,229	0.00%
2022/06/09	0	0.00	4	315.00	315.00	-4	2,247	-0.18%
2022/06/08	3.2	316.57	3	315.67	313.50	0.2	2,369	0.01%
2022/06/07	4	309.25	3	307.17	313.50	1	2,439	0.04%
2022/06/06	1	301.00	1	297.00	298.50	0	2,411	0.00%
2022/06/02	3	303.67	0	0.00	301.00	3	2,450	0.12%
2022/06/01	3	320.50	3.2	316.68	315.00	-0.2	2,488	-0.01%
2022/05/31	1	316.50	1	314.50	311.50	0	2,472	0.00%
2022/05/30	0	313.50	0	0.00	315.00	0	2,509	0.00%
2022/05/27	0	0.00	0	305.50	304.50	0	2,512	0.00%
2022/05/26	0	0.00	9	299.33	297.00	-9	2,532	-0.36%
2022/05/25	1	300.50	0	0.00	300.00	1	2,571	0.04%
2022/05/24	0.2	302.50	0	0.00	300.00	0.2	2,587	0.01%
2022/05/23	1	319.00	6	313.00	316.50	-5	2,599	-0.19%
2022/05/20	0	0.00	7	312.36	311.00	-7	2,621	-0.27%
2022/05/19	1	308.00	2	306.75	310.50	-1	2,646	-0.04%
2022/05/18	1	317.50	0	0.00	312.00	1	2,712	0.04%
2022/05/17	0	0.00	1	308.50	316.00	-1	2,738	-0.04%
2022/05/16	13	320.88	12	316.08	303.50	1	2,745	0.04%
2022/05/11	7	319.50	0	0.00	313.00	7	2,852	0.25%
2022/05/10	5	316.30	5	318.10	318.50	0	2,881	0.00%
2022/05/09	5	332.70	2	335.00	335.00	3	2,861	0.10%
2022/05/06	7	335.29	1	333.50	335.00	6	2,985	0.20%
2022/05/05	12	328.83	107	327.55	344.00	-95	3,017	-3.15%	大賣/
2022/05/04	1	313.50	2.2	313.91	313.00	-1.2	3,046	-0.04%
2022/04/29	0	0.00	2	301.00	300.50	-2	3,308	-0.06%
2022/04/27	2	290.25	1	296.00	294.50	1	3,423	0.03%
2022/04/26	1	308.00	2	306.00	305.00	-1	3,424	-0.03%
2022/04/25	0	0.00	0.1	301.00	299.00	-0.1	3,421	0.00%
2022/04/22	1	317.00	1	316.50	308.50	0	3,423	0.00%
2022/04/21	0	0.00	4	316.99	317.50	-4	3,421	-0.12%
2022/04/20	3	313.00	0	0.00	315.00	3	3,434	0.09%
2022/04/19	5	311.20	2	309.76	310.00	3	3,456	0.09%
2022/04/18	0	0.00	1	301.98	300.00	-1	3,449	-0.03%
2022/04/14	2	298.25	2	299.50	299.50	0	3,485	0.00%
2022/04/13	1.1	296.64	0	0.00	298.00	1.1	3,531	0.03%
2022/04/12	0	0.00	1	288.00	286.50	-1	3,514	-0.03%
2022/04/11	2.1	291.36	2	287.50	287.50	0.1	3,506	0.00%
2022/04/07	0.1	297.00	1	298.50	299.50	-0.9	3,472	-0.03%
2022/03/31	11	304.91	93	297.54	296.50	-82	3,429	-2.39%
2022/03/30	2	308.50	2	308.00	309.50	0	3,394	0.00%
2022/03/28	44	305.48	1	295.00	294.00	43	3,304	1.30%
2022/03/25	9	317.83	1	318.00	318.00	8	3,224	0.25%
2022/03/24	5	318.50	5	317.50	321.50	0	3,207	0.00%
2022/03/23	122	320.25	1	317.50	318.00	121	3,190	3.79%	大買/鉅額交易
2022/03/22	0	0.00	1	321.50	320.00	-1	3,151	-0.03%
2022/03/21	0	316.00	6	322.17	316.50	-6	3,113	-0.19%
2022/03/18	1	320.00	1	315.00	318.00	0	3,061	0.00%
2022/03/17	5	315.50	5	319.70	321.50	0	3,028	0.00%
2022/03/16	3	300.83	3	305.33	309.50	0	2,950	0.00%
2022/03/15	3	297.67	12	297.54	297.50	-9	2,915	-0.31%
2022/03/14	4	305.50	19	303.58	304.50	-15	2,882	-0.52%
2022/03/11	28	318.50	6	312.04	312.00	22	2,856	0.77%
2022/03/10	1	310.00	0	0.00	309.00	1	2,728	0.04%
2022/03/09	0	292.00	1	292.00	292.00	-1	2,632	-0.04%
2022/03/08	2	274.50	2	287.00	281.00	0	2,602	0.00%
2022/03/07	11	297.68	4	297.38	291.50	7	2,546	0.27%
2022/03/04	0	0.00	1	291.00	291.00	-1	2,461	-0.04%
2022/03/03	1	287.00	0	0.00	289.00	1	2,459	0.04%
2022/03/02	1	296.50	1	297.50	297.50	0	2,417	0.00%
2022/03/01	1	296.50	1.1	298.41	296.50	-0.1	2,400	0.00%
2022/02/25	1.1	295.91	2	301.00	299.00	-0.9	2,378	-0.04%
2022/02/23	4	292.50	6	292.83	293.00	-2	2,328	-0.09%
2022/02/22	1.1	278.87	1	278.00	280.00	0.1	2,303	0.00%
2022/02/18	6	288.42	3	283.83	283.50	3	2,272	0.13%
2022/02/17	2	301.25	2	295.50	298.00	0	2,249	0.00%
2022/02/16	1	295.50	0	0.00	294.50	1	2,204	0.05%
2022/02/14	7	302.21	5	300.50	296.50	2	2,133	0.09%
2022/02/11	7	301.93	1	300.00	309.00	6	2,088	0.29%
2022/02/10	5	296.30	5	292.20	292.00	0	1,997	0.00%
2022/02/09	0	0.00	0.4	302.92	304.50	-0.4	1,946	-0.02%
2022/02/08	2	304.96	1	305.71	306.50	1	1,889	0.05%
2022/02/07	2	303.50	2	300.51	306.00	0	1,752	0.00%
2022/01/26	19	291.47	24	289.86	295.00	-5	1,660	-0.30%
2022/01/25	5	284.70	4.3	287.97	291.50	0.7	1,536	0.05%
2022/01/24	8.2	274.65	5	275.08	277.50	3.2	1,390	0.23%
2022/01/21	3	264.50	7	265.22	264.50	-4	1,282	-0.31%
2022/01/11	1	261.00	1	261.50	261.50	0	1,237	0.00%
2022/01/10	0	0.00	0	260.50	259.00	0	1,236	0.00%
2022/01/06	0	0.00	1	252.00	252.50	-1	1,274	-0.08%
2022/01/05	2	264.00	0	0.00	262.00	2	1,227	0.16%
2022/01/03	0	0.00	0	264.00	263.50	0	1,214	0.00%
2021/12/30	0	0.00	0	260.00	261.00	0	1,229	0.00%
2021/12/23	0	0.00	3	251.50	252.50	-3	1,348	-0.22%
2021/12/21	5	246.80	2	247.98	248.00	3	1,370	0.22%
2021/12/16	0.1	244.00	0	0.00	243.00	0.1	1,378	0.01%
2021/11/24	0	0.00	0	257.50	262.50	0	1,488	0.00%
2021/11/17	1	267.50	4	265.50	262.00	-3	1,475	-0.20%
2021/11/16	6	270.17	6	264.00	260.00	0	1,477	0.00%
2021/11/12	0	0.00	10	258.50	257.50	-10	1,480	-0.68%
2021/11/09	0	263.00	6	267.00	262.00	-6	1,461	-0.41%
2021/11/08	1	270.00	0	0.00	266.50	1	1,448	0.07%
2021/11/05	0	0.00	0	271.50	271.00	0	1,437	0.00%
2021/11/04	1	272.50	1	267.00	266.00	0	1,423	0.00%
2021/11/03	1	266.00	0.2	265.50	266.00	0.8	1,392	0.06%
2021/11/02	1	262.50	2	262.50	262.00	-1	1,378	-0.07%
2021/11/01	2	263.50	0.1	267.00	267.00	1.9	1,356	0.14%
2021/10/29	0.1	259.50	0	0.00	256.50	0.1	1,344	0.01%
2021/10/28	0	0.00	2	259.51	259.50	-2	1,339	-0.15%
2021/10/27	13	263.54	2	263.50	263.50	11	1,343	0.82%
2021/10/26	5	267.50	0.1	269.00	269.00	5	1,321	0.37%
2021/10/25	0	267.00	0	267.00	265.00	0	1,272	0.00%
2021/10/21	0	262.64	0	0.00	258.00	0	1,257	0.00%
2021/10/18	1	258.00	0	0.00	258.50	1	1,203	0.08%
2021/10/15	0	0.00	0.2	265.00	264.00	-0.2	1,200	-0.02%
2021/10/14	1	256.00	0	0.00	246.50	1	1,132	0.09%
2021/10/07	1	248.50	1	251.50	254.50	0	1,120	0.00%
2021/10/06	0	0.00	7	248.50	247.50	-7	1,102	-0.63%
2021/09/29	1	222.00	0	0.00	222.00	1	1,120	0.09%
2021/09/15	0	0.00	3	234.50	238.00	-3	1,224	-0.24%
2021/09/14	0	0.00	3	242.00	238.00	-3	1,301	-0.23%
2021/09/10	2	236.97	0	0.00	237.00	2	1,346	0.15%
2021/09/09	7	237.07	3	238.50	238.00	4	1,345	0.30%
2021/09/08	0	0.00	1	238.00	239.50	-1	1,353	-0.07%
2021/09/03	0.1	236.00	0	0.00	236.50	0.1	1,309	0.00%
2021/09/01	2	238.00	2	236.25	235.50	0	1,309	0.00%
2021/08/27	1	218.50	1	217.50	217.50	0	1,291	0.00%
2021/08/26	2	223.00	2	225.25	221.50	0	1,289	0.00%
2021/08/24	0	0.00	1	227.00	230.50	-1	1,271	-0.08%
2021/08/20	1	214.50	0	0.00	214.00	1	1,269	0.08%
2021/08/19	1	210.00	2	218.50	216.50	-1	1,266	-0.08%
2021/08/18	2	216.00	0	0.00	220.00	2	1,267	0.16%
2021/08/17	0	0.00	0	218.00	218.00	0	1,271	0.00%
2021/08/16	1	232.00	0	0.00	230.50	1	1,314	0.08%
2021/08/11	1	238.50	0	0.00	238.50	1	1,402	0.07%
2021/08/10	1	244.00	1	241.50	241.00	0	1,464	0.00%
2021/08/09	1	247.50	0	0.00	247.50	1	1,513	0.07%
2021/08/04	2	250.50	0	0.00	250.00	2	1,542	0.13%
2021/07/30	0	0.00	4	257.75	257.00	-4	1,537	-0.26%
2021/07/28	1	250.00	2	251.50	250.00	-1	1,534	-0.07%
2021/07/26	1	254.00	0	0.00	254.00	1	1,541	0.06%
2021/07/23	0	0.00	0	245.00	247.50	0	1,547	0.00%
2021/07/20	0.1	242.50	0	0.00	239.00	0.1	1,537	0.01%
2021/07/19	0	0.00	0.3	250.00	249.00	-0.3	1,527	-0.02%
2021/07/16	0	253.00	0	0.00	252.00	0	1,534	0.00%
2021/07/15	0	253.00	0	0.00	251.50	0	1,534	0.00%
2021/07/14	1	252.50	1	258.00	252.50	0	1,550	0.00%
2021/07/13	0	0.00	1	262.50	255.00	-1	1,548	-0.06%
2021/07/12	1	257.50	0	0.00	259.00	1	1,544	0.06%
2021/07/09	0.2	257.00	0	0.00	256.00	0.2	1,549	0.01%
2021/07/08	2.1	262.30	0	0.00	258.00	2.1	1,572	0.13%
2021/07/07	0.1	267.00	4	268.50	272.00	-3.9	1,562	-0.25%
2021/07/06	0	265.00	1	267.50	265.00	-1	1,522	-0.06%
2021/07/05	2	256.25	1.2	255.71	259.00	0.8	1,510	0.06%
2021/07/02	1	248.50	0	0.00	257.00	1	1,512	0.07%
2021/06/30	4	260.13	1	260.00	259.00	3	1,536	0.20%
2021/06/29	1.1	263.06	1	266.00	262.50	0.1	1,544	0.00%
2021/06/28	0	265.00	0	0.00	265.00	0	1,557	0.00%
2021/06/25	2.1	269.48	0	0.00	264.00	2.1	1,561	0.13%
2021/06/24	6	272.50	5.2	266.08	266.00	0.8	1,549	0.05%
2021/06/23	1.2	267.00	4.1	267.02	273.50	-2.9	1,510	-0.19%
2021/06/22	4	255.50	0	0.00	254.00	4	1,463	0.27%
2021/06/17	0	240.50	0	0.00	242.50	0	1,430	0.00%
2021/06/11	0.1	239.25	0	0.00	237.00	0.1	1,461	0.01%
2021/06/04	1	236.50	0	0.00	236.50	1	1,490	0.07%
2021/05/31	0	0.00	0.2	243.00	243.50	-0.2	1,545	-0.01%
2021/05/26	0	0.00	1	238.00	233.00	-1	1,604	-0.06%
2021/05/25	1	238.50	0	0.00	232.00	1	1,598	0.06%
2021/05/24	0.1	234.00	0	0.00	235.00	0.1	1,569	0.00%
2021/05/21	1	216.00	1	218.00	218.00	0	1,527	0.00%
2021/05/20	0	0.00	6	216.58	215.50	-6	1,525	-0.39%
2021/05/19	3	210.33	1	209.00	209.00	2	1,517	0.13%
2021/05/18	3	211.50	0	0.00	214.50	3	1,511	0.20%
2021/05/17	1	213.50	0	0.00	213.50	1	1,481	0.07%
2021/05/13	1	240.00	0	0.00	238.00	1	1,453	0.07%
2021/05/12	0.1	238.50	5	242.50	240.00	-4.9	1,477	-0.33%
2021/05/11	1	250.00	0	0.00	244.50	1	1,515	0.07%
2021/05/10	1	255.50	1	255.50	255.00	0	1,567	0.00%
2021/05/06	0	250.00	1	253.00	252.00	-1	1,707	-0.06%
2021/05/05	2	243.50	0.1	250.00	242.00	1.9	1,847	0.10%
2021/05/04	1.1	256.58	0	0.00	251.00	1.1	1,927	0.06%
2021/04/29	1	263.00	0	0.00	261.00	1	2,010	0.05%
2021/04/28	1	264.50	0	0.00	264.50	1	2,025	0.05%
2021/04/27	0.1	269.50	0	0.00	268.50	0.1	2,049	0.00%
2021/04/26	0	0.00	1	270.00	271.50	-1	2,092	-0.05%
2021/04/22	0	0.00	0.4	270.50	269.00	-0.4	2,243	-0.02%
2021/04/20	1	266.50	0	0.00	266.00	1	2,308	0.04%
2021/04/15	0	267.00	0	0.00	267.00	0	2,377	0.00%
2021/04/14	0.1	271.85	7	269.00	270.00	-6.9	2,407	-0.29%
2021/04/13	0	274.50	0	0.00	269.50	0	2,446	0.00%
2021/04/12	0	282.00	2	278.00	276.50	-2	2,539	-0.08%
2021/04/09	0	0.00	2	280.00	281.00	-2	2,637	-0.08%
2021/04/08	0	0.00	1	283.00	284.00	-1	2,625	-0.04%
2021/04/07	2	278.26	1	279.50	283.00	1	2,606	0.04%
2021/04/06	1	272.00	1	273.50	273.50	0	2,562	0.00%
2021/03/31	1	271.00	0	0.00	266.00	1	2,539	0.04%
2021/03/29	0	0.00	1	269.50	269.00	-1	2,527	-0.04%
2021/03/26	2	266.25	0	0.00	268.00	2	2,534	0.08%
2021/03/25	3	265.84	0	0.00	263.50	3	2,523	0.12%
2021/03/24	1	268.00	0	0.00	268.50	1	2,505	0.04%
2021/03/23	0.4	271.00	1	268.50	270.00	-0.6	2,517	-0.03%
2021/03/17	0	276.00	0	0.00	275.50	0	2,551	0.00%
2021/03/16	0	0.00	1	279.50	278.00	-1	2,556	-0.04%
2021/03/15	2	274.50	0	0.00	275.50	2	2,566	0.08%
2021/03/11	2	277.50	0	0.00	279.50	2	2,578	0.08%
2021/03/10	1	276.02	0	0.00	273.00	1	2,583	0.04%
2021/03/09	0.1	270.50	0	0.00	270.50	0.1	2,571	0.00%
2021/03/08	0	276.60	12	278.79	274.00	-12	2,561	-0.47%
2021/03/05	4	274.50	8	279.25	280.00	-4	2,570	-0.16%
2021/03/04	8	278.00	0	0.00	275.50	8	2,556	0.31%
2021/03/03	10.2	277.49	0	283.00	278.00	10.1	2,547	0.40%
2021/03/02	0	300.00	0.1	295.50	287.50	-0.1	2,505	0.00%
2021/02/26	1	297.00	0	0.00	298.00	1	2,544	0.04%
2021/02/24	0	300.50	0	0.00	300.50	0	2,549	0.00%
2021/02/23	0	303.00	0	0.00	301.50	0	2,555	0.00%
2021/02/22	4	306.74	3	305.67	306.00	1	2,564	0.04%
2021/02/19	0	309.00	1.1	306.23	305.00	-1.1	2,554	-0.04%
2021/02/18	1.1	312.58	0	0.00	312.50	1.1	2,556	0.04%
2021/02/17	0	0.00	0.1	301.50	307.00	-0.1	2,581	0.00%
2021/02/05	1	300.00	0	0.00	295.00	1	2,563	0.04%
2021/02/04	0	299.50	1	299.00	298.50	-1	2,572	-0.04%
2021/02/03	1	303.00	1	303.50	300.00	0	2,587	0.00%
2021/02/02	2	298.50	2	298.00	301.00	0	2,581	0.00%
2021/02/01	0	0.00	1	301.00	295.00	-1	2,599	-0.04%
2021/01/29	1.1	313.70	1.1	308.83	310.50	0	2,561	0.00%
2021/01/28	2	310.85	3	309.33	306.00	-1	2,507	-0.04%
2021/01/27	1	318.00	4	317.50	312.50	-3	2,443	-0.12%
2021/01/26	4	300.50	3.2	300.60	298.50	0.8	2,311	0.03%
2021/01/25	1.2	293.71	0	293.00	292.00	1.2	2,228	0.05%
2021/01/22	7	293.50	12	297.21	298.00	-5	2,208	-0.23%
2021/01/21	3.1	284.18	1	284.50	286.00	2.1	2,133	0.10%
2021/01/20	1	279.47	4	283.00	278.50	-3	2,103	-0.14%
2021/01/19	2	283.00	4	284.63	283.50	-2	2,075	-0.10%
2021/01/18	11.3	282.76	2.1	281.69	281.00	9.2	2,032	0.45%
2021/01/15	0.1	275.84	2	275.75	275.00	-1.9	1,942	-0.10%
2021/01/14	2.1	269.83	2	271.00	274.00	0.1	1,879	0.00%
2021/01/13	0.1	266.00	0	0.00	266.00	0.1	1,812	0.00%
2021/01/12	0	264.20	1	260.50	261.00	-1	1,814	-0.05%
2021/01/11	0	270.00	0	0.00	267.50	0	1,801	0.00%
2021/01/08	2	266.75	0	0.00	264.00	2	1,792	0.11%
2021/01/07	1	269.93	0	0.00	268.50	1	1,739	0.06%
2021/01/06	0	0.00	1	270.00	267.00	-1	1,710	-0.06%
2021/01/05	4.1	271.78	4	270.63	265.50	0.1	1,652	0.01%
2021/01/04	3	264.50	2	257.00	267.50	1	1,545	0.06%
2020/12/28	1	247.50	0	0.00	244.00	1	1,490	0.07%
2020/12/23	0	0.00	0	236.00	234.50	0	1,533	0.00%
2020/12/18	2	251.75	2	247.50	242.50	0	1,585	0.00%
2020/12/17	0	248.50	0	0.00	250.50	0	1,584	0.00%
2020/12/16	2	247.75	2	248.50	248.00	0	1,597	0.00%
2020/12/14	0	0.00	0	242.00	242.50	0	1,592	0.00%
2020/12/07	0	0.00	0	243.00	239.50	0	1,599	0.00%
2020/11/26	2	249.50	2	249.00	248.00	0	1,779	0.00%
2020/11/25	4	259.50	4	255.50	245.00	0	1,797	0.00%
2020/11/19	0	238.00	0	0.00	238.00	0	1,904	0.00%
2020/11/17	1	238.00	0	0.00	238.00	1	2,119	0.05%
2020/11/13	0	239.00	0	0.00	238.50	0	2,199	0.00%
2020/11/12	1	242.00	1	234.50	234.50	0	2,258	0.00%
2020/11/11	1	242.50	4	246.00	241.00	-3	2,271	-0.13%
2020/11/10	4	243.37	2	241.50	243.00	2	2,343	0.09%
2020/11/09	5	243.60	8	245.38	243.50	-3	2,364	-0.13%
2020/11/06	1	230.00	0	0.00	230.00	1	2,304	0.04%
2020/11/05	0	0.00	1	228.00	228.00	-1	2,305	-0.04%
2020/11/04	1	226.00	0	0.00	229.50	1	2,306	0.04%
2020/10/26	0	220.00	0	0.00	220.00	0	2,347	0.00%
2020/10/22	2	218.25	2	218.00	218.00	0	2,382	0.00%
2020/10/21	1	222.50	0	0.00	220.00	1	2,393	0.04%
2020/10/20	0	0.00	1	219.00	220.00	-1	2,402	-0.04%
2020/10/16	1	216.00	0	0.00	214.00	1	2,406	0.04%
2020/09/24	1	239.00	0	0.00	231.50	1	2,540	0.04%
2020/09/14	1	232.50	0	0.00	232.50	1	2,531	0.04%
2020/09/08	2	245.50	2	244.00	245.50	0	2,506	0.00%
2020/08/28	5	246.50	5	245.30	245.00	0	2,394	0.00%
2020/08/27	0	0.00	3	249.17	246.00	-3	2,371	-0.13%
2020/08/26	1	244.50	0	0.00	238.50	1	2,294	0.04%
2020/08/25	0	0.00	0.1	238.00	239.00	-0.1	2,283	0.00%
2020/08/24	1	237.00	1	239.00	241.00	0	2,264	0.00%
2020/08/21	2	232.25	4	234.63	242.00	-2	2,198	-0.09%
2020/08/20	2	221.00	3	221.33	220.00	-1	2,106	-0.05%
2020/08/19	0	0.00	3	230.67	230.00	-3	2,050	-0.15%
2020/08/18	0	0.00	0.1	224.00	225.00	-0.1	1,964	0.00%
2020/08/14	1	218.50	6	215.00	217.50	-5	1,872	-0.27%
2020/08/11	0	0.00	4	209.00	208.50	-4	1,752	-0.23%
2020/08/07	9	210.06	9	206.67	208.50	0	1,748	0.00%
2020/08/06	5	205.50	1	200.50	208.00	4	1,721	0.23%
2020/08/05	2	196.50	1	196.50	196.50	1	1,676	0.06%
2020/08/04	0	0.00	4	197.00	197.50	-4	1,681	-0.24%
2020/07/29	4	193.00	0	0.00	193.00	4	1,729	0.23%
2020/07/28	0.1	191.00	0	0.00	190.00	0.1	1,750	0.00%
2020/07/16	0	0.00	1	203.00	202.50	-1	1,845	-0.05%
2020/07/15	1	208.00	0	0.00	202.00	1	1,851	0.05%
2020/07/08	1	222.00	0	0.00	220.50	1	1,881	0.05%
2020/07/07	0	0.00	1	221.00	221.50	-1	1,876	-0.05%
2020/07/03	2	223.75	2.1	224.96	224.00	-0.1	1,883	0.00%
2020/07/02	1	223.00	1	218.50	219.00	0	1,878	0.00%
2020/06/19	0	0.00	1	214.00	211.50	-1	2,083	-0.05%
2020/06/18	1	208.00	1	210.00	210.00	0	2,118	0.00%
2020/06/16	0	0.00	1	208.00	210.50	-1	2,206	-0.05%
2020/06/11	2	213.50	2	212.25	207.50	0	2,286	0.00%
2020/06/10	0	0.00	0.1	214.00	214.50	-0.1	2,288	0.00%
2020/06/09	7	210.93	7	212.71	210.00	0	2,333	0.00%
2020/06/08	2	207.25	2	207.00	207.00	0	2,320	0.00%
2020/06/04	2	206.75	2	206.00	206.00	0	2,333	0.00%
2020/06/03	0	0.00	1.1	203.45	208.00	-1.1	2,340	-0.05%
2020/06/02	1	204.00	0	0.00	202.00	1	2,314	0.04%
2020/06/01	0	0.00	2.1	202.57	204.50	-2.1	2,304	-0.09%
2020/05/29	0	0.00	2	194.00	196.50	-2	2,268	-0.09%
2020/05/28	3	195.83	0	0.00	193.50	3	2,271	0.13%
2020/05/27	1	195.50	0	0.00	194.50	1	2,271	0.04%
2020/05/26	0	0.00	2	190.00	189.00	-2	2,282	-0.09%
2020/05/22	0	0.00	1	186.00	184.50	-1	2,305	-0.04%
2020/05/21	1	190.00	0	0.00	186.50	1	2,312	0.04%
2020/05/14	1	183.50	1	185.50	181.50	0	2,338	0.00%
2020/05/11	1	190.00	1	192.50	190.00	0	2,383	0.00%
2020/05/07	1	189.00	0	0.00	188.50	1	2,430	0.04%
2020/05/06	0	0.00	3	187.50	186.50	-3	2,497	-0.12%
2020/05/05	0	0.00	3	190.33	190.00	-3	2,546	-0.12%
2020/05/04	3	188.83	2	188.00	187.50	1	2,567	0.04%
2020/04/30	2	188.50	3.1	195.98	196.50	-1.1	2,588	-0.04%
2020/04/27	0	0.00	2	180.50	180.00	-2	2,584	-0.08%
2020/04/22	0	0.00	5	170.00	176.50	-5	2,625	-0.19%
2020/04/20	5	178.30	3	177.50	177.50	2	2,688	0.07%
2020/04/17	0	0.00	1	186.00	179.50	-1	2,713	-0.04%
2020/04/16	1	184.00	0	0.00	183.50	1	2,699	0.04%
2020/04/15	6	180.92	2	180.50	183.00	4	2,735	0.15%
2020/04/13	3	170.00	0	0.00	169.00	3	2,881	0.10%
2020/04/09	2	171.50	0.1	168.50	168.00	2	2,944	0.07%
2020/04/08	3	171.50	5.1	173.25	175.00	-2.1	2,969	-0.07%
2020/04/07	0	0.00	1	168.00	169.50	-1	2,948	-0.03%
2020/04/06	0	0.00	3	166.00	166.00	-3	2,928	-0.10%
2020/03/31	4	160.88	5	163.20	164.00	-1	2,946	-0.03%
2020/03/30	0	0.00	1	154.00	160.00	-1	2,990	-0.03%
2020/03/27	2	157.00	0	0.00	151.00	2	2,992	0.07%
2020/03/26	1	151.50	1	146.50	153.00	0	2,943	0.00%
2020/03/25	5	145.80	4	143.38	147.50	1	2,905	0.03%
2020/03/23	1	128.50	0	0.00	128.50	1	2,837	0.04%
2020/03/19	1	133.50	0	0.00	133.50	1	2,807	0.04%
2020/03/13	3.1	158.87	0	0.00	163.50	3.1	2,764	0.11%
2020/03/12	1.1	179.90	1	185.00	175.00	0.1	2,736	0.00%
2020/03/10	0	0.00	1	183.50	187.50	-1	2,729	-0.04%
2020/03/06	1	195.50	0	0.00	195.50	1	2,734	0.04%
2020/03/03	1	194.00	1	194.50	193.50	0	2,844	0.00%
2020/03/02	1.2	192.42	0	0.00	189.00	1.2	2,856	0.04%
2020/02/27	3	198.00	0	0.00	191.50	3	2,843	0.11%
2020/02/26	1.1	204.10	0	0.00	204.00	1.1	2,816	0.04%
2020/02/24	0.1	209.50	0	0.00	208.50	0.1	2,846	0.00%
2020/02/21	1	211.50	0	0.00	211.00	1	2,893	0.03%
2020/02/20	0	0.00	0.1	216.00	215.00	-0.1	2,942	0.00%
2020/02/13	1	213.00	1	211.50	209.50	0	3,057	0.00%
2020/02/12	0	0.00	1	214.00	214.50	-1	3,048	-0.03%
2020/02/11	1.1	207.23	0	0.00	206.50	1.1	3,036	0.04%
2020/02/04	0	0.00	2	225.00	223.50	-2	2,832	-0.07%
2020/02/03	2	217.00	0	0.00	219.00	2	2,790	0.07%
2020/01/30	1	224.50	0	0.00	222.00	1	2,759	0.04%
2020/01/15	0	0.00	1	235.00	235.00	-1	2,821	-0.04%
2020/01/14	1	239.50	0	0.00	237.00	1	2,788	0.04%
2020/01/13	1	239.00	0	0.00	238.00	1	2,732	0.04%
2020/01/09	1	235.00	2	235.75	235.00	-1	2,667	-0.04%
2020/01/08	4	231.00	6	237.58	237.00	-2	2,595	-0.08%
2020/01/07	1	227.50	0	0.00	231.00	1	2,465	0.04%
2020/01/03	2	227.00	2	228.00	224.00	0	2,371	0.00%
2020/01/02	4	229.25	3	233.00	227.50	1	2,309	0.04%
2019/12/30	3	226.00	0	0.00	224.50	3	2,236	0.13%
2019/12/27	0	0.00	0.1	225.00	226.00	-0.1	2,223	0.00%
2019/12/26	1	222.50	0	0.00	222.00	1	2,224	0.04%
2019/12/25	0	0.00	2.1	225.49	224.50	-2.1	2,196	-0.09%
2019/12/20	1	216.50	0	0.00	215.50	1	2,075	0.05%
2019/12/19	0	0.00	2	216.00	215.50	-2	2,059	-0.10%
2019/12/18	2	214.00	0	0.00	213.50	2	2,030	0.10%
2019/12/17	0	0.00	1	214.50	213.50	-1	2,012	-0.05%
2019/12/13	0.1	209.50	0	0.00	207.00	0.1	1,944	0.01%
2019/12/11	1	211.00	0	0.00	208.50	1	1,901	0.05%
2019/12/09	1	213.00	0	0.00	213.00	1	1,903	0.05%
2019/12/04	0	0.00	3	223.50	221.50	-3	1,870	-0.16%
2019/12/03	3	224.50	0	0.00	223.00	3	1,850	0.16%
2019/12/02	2	222.25	1	228.50	221.00	1	1,827	0.05%
2019/11/28	0	0.00	1.1	228.38	226.00	-1.1	1,765	-0.06%
2019/11/27	0	0.00	2	224.75	225.50	-2	1,721	-0.12%
2019/11/25	1	220.00	1	219.00	218.00	0	1,670	0.00%
2019/11/22	1	224.00	0	0.00	223.00	1	1,633	0.06%
2019/11/15	0	0.00	1	222.50	222.50	-1	1,442	-0.07%
2019/11/06	1	212.00	0	0.00	211.00	1	1,497	0.07%
2019/11/05	0	0.00	1	213.00	212.00	-1	1,482	-0.07%
2019/11/01	1	210.00	0	0.00	208.50	1	1,504	0.07%
2019/10/24	8	220.44	5.1	218.91	218.00	3	1,515	0.19%
2019/10/23	0	0.00	1	212.50	212.00	-1	1,442	-0.07%
2019/10/22	1	205.00	0	0.00	206.50	1	1,431	0.07%
2019/10/04	1	204.50	1	206.00	206.50	0	1,416	0.00%
2019/10/03	1	208.50	0	0.00	208.00	1	1,396	0.07%
2019/09/27	1	213.00	1	214.00	214.50	0	1,366	0.00%
2019/09/20	1	222.00	1	221.50	221.00	0	1,415	0.00%
2019/09/12	1	229.50	1	224.50	224.50	0	1,395	0.00%
2019/09/11	0	0.00	1	221.50	227.00	-1	1,379	-0.07%
2019/09/10	0	0.00	1	214.00	216.00	-1	1,329	-0.08%
2019/09/06	2	211.25	0	0.00	211.00	2	1,310	0.15%
2019/09/03	1	223.50	1	222.50	222.50	0	1,294	0.00%
2019/09/02	0	0.00	1	221.00	222.50	-1	1,286	-0.08%
2019/08/29	0	0.00	4	217.00	214.50	-4	1,282	-0.31%
2019/08/26	2.1	210.95	7	211.50	210.00	-4.9	1,281	-0.38%
2019/08/23	2	215.75	16	216.63	216.50	-14	1,277	-1.10%
2019/08/22	0	0.00	1	221.00	220.50	-1	1,267	-0.08%
2019/08/21	0	0.00	1	217.00	219.50	-1	1,258	-0.08%
2019/08/14	2	214.00	40	210.13	205.00	-38	1,208	-3.14%
2019/08/13	1	225.00	6	226.75	217.50	-5	1,182	-0.42%
2019/08/12	5	223.00	0	0.00	228.50	5	1,151	0.43%
2019/08/06	0	0.00	1	215.00	218.50	-1	1,190	-0.08%
2019/08/05	2	230.00	2	224.25	221.00	0	1,234	0.00%
2019/08/02	2	227.00	0	0.00	227.50	2	1,268	0.16%
2019/08/01	0	0.00	2	241.75	248.00	-2	1,272	-0.16%
2019/07/30	2	238.00	0	0.00	236.50	2	1,332	0.15%
2019/07/29	2	242.50	0	0.00	241.50	2	1,336	0.15%
2019/07/25	1	235.50	0	0.00	236.00	1	1,313	0.08%
2019/07/19	1	236.00	0	0.00	236.50	1	1,252	0.08%
2019/07/15	1	236.00	0	0.00	235.00	1	1,288	0.08%
2019/07/09	3	231.17	0	0.00	234.00	3	1,325	0.23%
2019/07/03	0	0.00	0.1	238.00	238.50	-0.1	1,368	0.00%
2019/07/01	0	0.00	1	224.00	227.00	-1	1,321	-0.08%
2019/06/24	1	212.00	0	0.00	212.00	1	1,356	0.07%
2019/06/14	1	212.00	1.1	209.93	210.00	-0.1	1,453	0.00%
2019/06/12	0	0.00	0.1	208.50	208.50	-0.1	1,537	0.00%
2019/05/27	0	0.00	1	197.00	195.00	-1	1,795	-0.06%
2019/05/24	0	0.00	2	201.00	198.00	-2	1,808	-0.11%
2019/05/23	2	189.50	2	192.00	194.00	0	1,812	0.00%
2019/05/22	1	198.50	1	195.00	194.50	0	1,843	0.00%
2019/05/21	1	192.00	1	193.50	198.00	0	1,857	0.00%
2019/05/20	3.1	199.10	2	194.00	190.50	1.1	1,858	0.06%
2019/05/15	1	216.00	0	0.00	216.00	1	1,885	0.05%
2019/05/13	1	213.00	0	0.00	210.00	1	1,869	0.05%
2019/05/10	0	0.00	1	215.50	207.50	-1	1,843	-0.05%
2019/04/29	0	0.00	1	197.00	196.00	-1	2,009	-0.05%
2019/04/25	2	200.50	0	0.00	202.00	2	2,004	0.10%
2019/04/24	1	199.50	0	0.00	200.50	1	2,018	0.05%
2019/04/23	2	196.00	0	0.00	197.00	2	2,028	0.10%
2019/04/19	1	205.50	0	0.00	202.50	1	2,061	0.05%
2019/04/17	0	0.00	2	206.50	206.00	-2	2,069	-0.10%
2019/04/16	0	0.00	1	205.00	206.50	-1	2,088	-0.05%
2019/04/15	5	206.30	0	0.00	207.00	5	2,102	0.24%
2019/04/12	2	209.00	0	0.00	207.50	2	2,133	0.09%
2019/04/08	1	214.00	1	215.00	213.50	0	2,308	0.00%
2019/04/02	1	218.00	0	0.00	216.00	1	2,327	0.04%
2019/03/27	0	0.00	0.1	210.00	210.50	-0.1	2,322	0.00%
2019/03/26	1	206.50	1	206.00	206.50	0	2,335	0.00%
2019/03/15	6	216.17	6	215.58	214.50	0	2,409	0.00%
2019/03/13	0	0.00	0.1	210.00	210.00	-0.1	2,415	0.00%
2019/03/07	0	0.00	3	197.00	195.50	-3	2,530	-0.12%
2019/03/06	3	200.00	1	199.50	200.00	2	2,557	0.08%
2019/03/05	0	0.00	2	192.25	191.00	-2	2,560	-0.08%
2019/03/04	3	193.50	3	193.67	195.00	0	2,630	0.00%
2019/02/27	0	0.00	1	196.50	199.00	-1	2,654	-0.04%
2019/02/26	0	0.00	2	197.50	197.00	-2	2,691	-0.07%
2019/02/25	1	195.50	0	0.00	197.00	1	2,734	0.04%
2019/02/21	0	0.00	0.1	202.50	203.50	-0.1	2,826	0.00%
2019/02/20	0	0.00	1	199.00	198.50	-1	2,880	-0.03%
2019/02/19	1	200.00	0.1	199.50	199.50	0.9	2,939	0.03%
2019/02/18	1	197.50	1	199.00	198.50	0	3,001	0.00%
2019/02/15	1	191.00	0	0.00	190.00	1	3,020	0.03%
2019/02/14	1	193.50	1	191.50	190.50	0	3,117	0.00%
2019/02/11	1	185.50	2	186.75	187.50	-1	3,323	-0.03%
2019/01/30	0.2	180.50	0	0.00	179.00	0.2	3,393	0.00%
2019/01/29	1	184.00	0	0.00	181.00	1	3,465	0.03%
2019/01/28	0	0.00	1	186.00	185.50	-1	3,559	-0.03%
2019/01/25	5	184.50	1	183.50	185.00	4	3,716	0.11%
2019/01/24	7	183.50	2	184.75	185.50	5	3,807	0.13%
2019/01/22	2.1	190.17	1	187.00	187.00	1.1	3,886	0.03%
2019/01/21	6	199.50	1	203.50	194.50	5	3,877	0.13%
2019/01/18	0	0.00	1	212.00	212.50	-1	3,950	-0.03%
2019/01/17	1	213.50	0	0.00	208.00	1	4,098	0.02%
2019/01/09	1	201.00	1	198.50	198.50	0	4,282	0.00%
2019/01/07	2	197.75	1	196.50	195.00	1	4,387	0.02%
2019/01/04	1	195.50	3	195.33	194.50	-2	4,412	-0.05%
2019/01/03	3	204.33	3	207.00	206.50	0	4,405	0.00%
2019/01/02	3	221.33	4	220.00	219.50	-1	4,387	-0.02%
2018/12/27	4	215.50	1	216.00	215.00	3	4,432	0.07%
2018/12/14	1	208.00	1	205.50	206.00	0	4,692	0.00%
2018/12/13	0	0.00	1	205.50	205.00	-1	4,676	-0.02%
2018/12/12	0	0.00	2	204.75	203.00	-2	4,666	-0.04%
2018/12/10	0	0.00	1	194.50	196.50	-1	4,648	-0.02%
2018/12/07	1	195.00	0	0.00	196.00	1	4,646	0.02%
2018/12/06	3	193.50	1	190.00	189.00	2	4,665	0.04%
2018/12/05	1	196.50	1	200.00	198.50	0	4,649	0.00%
2018/12/04	5	204.90	1	198.50	198.50	4	4,648	0.09%
2018/12/03	3	209.67	5	208.80	212.00	-2	4,623	-0.04%
2018/11/30	1	193.50	1	194.50	196.00	0	4,589	0.00%
2018/11/29	2	196.25	1	192.00	191.00	1	4,660	0.02%
2018/11/28	2	191.00	2	194.00	194.00	0	4,655	0.00%
2018/11/27	3	188.50	3	190.00	190.00	0	4,628	0.00%
2018/11/26	2	182.00	3	184.33	184.00	-1	4,603	-0.02%
2018/11/22	21	184.40	20	181.75	181.00	1	4,594	0.02%
2018/11/20	7	192.07	7	190.79	189.50	0	4,579	0.00%
2018/11/19	5	188.00	7	190.50	194.50	-2	4,608	-0.04%
2018/11/16	1	184.50	4	186.25	185.00	-3	4,545	-0.07%
2018/11/15	3	186.50	2	186.50	182.50	1	4,480	0.02%
2018/11/14	5	185.90	4	182.63	183.00	1	4,414	0.02%
2018/11/13	1	168.50	1	166.00	185.00	0	4,355	0.00%
2018/11/12	2	185.00	1	176.50	175.50	1	4,278	0.02%
2018/11/09	1	181.00	1	180.50	181.00	0	4,250	0.00%
2018/11/08	7	182.64	12	180.42	181.00	-5	4,230	-0.12%
2018/11/07	7	177.57	7	177.07	177.50	0	4,147	0.00%
2018/11/06	1	177.50	3	166.33	165.00	-2	4,104	-0.05%
2018/11/05	7	180.64	1	175.50	176.00	6	4,018	0.15%
2018/11/02	1	168.00	2	170.25	179.50	-1	3,910	-0.03%
2018/11/01	8	166.88	6	164.58	163.50	2	3,759	0.05%
2018/10/31	3	158.67	4	163.13	165.00	-1	3,656	-0.03%
2018/10/29	4	155.88	4	155.88	156.00	0	3,566	0.00%
2018/10/26	5	163.00	10	154.60	149.00	-5	3,538	-0.14%
2018/10/25	13	155.23	8	155.38	157.50	5	3,416	0.15%
2018/10/24	3	154.17	2	150.50	148.50	1	3,266	0.03%
2018/10/19	1	150.00	1	151.00	152.00	0	3,164	0.00%
2018/10/18	1	152.00	1	155.00	153.00	0	3,145	0.00%
2018/10/17	9	148.89	9	150.00	150.00	0	3,115	0.00%
2018/10/16	5	143.30	5	138.20	139.00	0	3,048	0.00%
2018/10/15	7	141.57	7	140.64	140.50	0	3,017	0.00%
2018/10/12	6	128.08	7	132.21	135.50	-1	2,944	-0.03%
2018/10/11	1	124.50	8	124.69	123.50	-7	2,909	-0.24%
2018/10/09	9	140.00	9	137.78	137.00	0	2,877	0.00%
2018/10/08	2	144.50	0	0.00	149.00	2	2,813	0.07%
2018/10/05	5	154.80	0	0.00	149.50	5	2,786	0.18%
2018/10/04	2	169.00	2	167.00	166.00	0	2,700	0.00%
2018/10/03	6	164.58	6	167.00	167.00	0	2,672	0.00%
2018/10/02	22	168.59	19	167.61	167.00	3	2,664	0.11%
2018/10/01	5	152.50	5	159.50	159.50	0	2,498	0.00%
2018/09/28	7	142.50	3	142.00	145.00	4	2,460	0.16%
2018/09/26	1	153.50	0	0.00	152.50	1	2,479	0.04%
2018/09/19	10	155.00	10	155.50	155.50	0	2,484	0.00%
2018/09/18	1	154.00	1	151.00	151.00	0	2,467	0.00%
2018/09/17	1	155.00	5	155.10	157.00	-4	2,454	-0.16%
2018/09/14	12	147.79	8	152.50	153.00	4	2,426	0.16%
2018/09/12	1	140.50	0	0.00	145.50	1	2,433	0.04%
2018/09/11	2	143.50	1	141.00	142.50	1	2,410	0.04%
2018/09/10	2	148.25	2	145.75	141.00	0	2,362	0.00%
2018/09/07	6	158.42	1	155.50	156.50	5	2,321	0.22%
2018/09/06	1	165.50	2	167.75	169.50	-1	2,284	-0.04%
2018/09/05	2	161.50	2	162.00	165.50	0	2,268	0.00%
2018/09/04	2	161.00	2	160.00	159.00	0	2,203	0.00%
2018/09/03	3	156.50	0	0.00	155.00	3	2,192	0.14%
2018/08/31	2	161.00	2	160.00	159.50	0	2,263	0.00%
2018/08/29	5	147.50	5	146.00	154.00	0	2,224	0.00%
2018/08/28	1	151.00	0	0.00	150.50	1	2,210	0.05%
2018/08/27	4	150.25	4	151.00	150.00	0	2,205	0.00%
2018/08/24	7	146.71	1	153.50	144.50	6	2,153	0.28%
2018/08/23	3	161.50	3	159.00	158.00	0	2,074	0.00%
2018/08/21	2	166.50	0	0.00	166.00	2	2,051	0.10%
2018/08/20	10	165.95	0	0.00	170.00	10	2,038	0.49%
2018/08/17	1	173.00	7	173.21	170.00	-6	2,019	-0.30%
2018/08/16	9	167.67	6	168.58	169.50	3	1,999	0.15%
2018/08/14	1	183.50	1	182.00	184.00	0	1,952	0.00%
2018/08/10	1	213.50	0	0.00	211.00	1	1,859	0.05%
2018/08/09	0	0.00	1	212.50	213.00	-1	1,868	-0.05%
2018/08/07	0	0.00	1	215.00	216.00	-1	1,851	-0.05%
2018/08/06	0	0.00	2	214.75	217.50	-2	1,882	-0.11%
2018/08/02	2	204.50	0	0.00	200.00	2	1,817	0.11%
2018/07/23	1	196.00	0	0.00	198.50	1	1,901	0.05%
2018/07/20	0	0.00	2	203.75	201.50	-2	1,883	-0.11%
2018/07/18	1	208.00	0	0.00	205.00	1	1,899	0.05%
2018/07/17	1	206.00	1	209.00	205.00	0	1,891	0.00%
2018/07/16	1	216.00	0	0.00	211.50	1	1,895	0.05%
2018/07/12	1	212.00	0	0.00	211.00	1	1,913	0.05%
2018/07/11	2	209.50	2	208.25	209.50	0	1,922	0.00%
2018/07/10	0	0.00	2	208.25	206.00	-2	1,905	-0.10%
2018/07/09	0	0.00	1	193.50	192.50	-1	1,883	-0.05%
2018/07/06	5	195.10	0	0.00	191.50	5	1,910	0.26%
2018/07/04	1	202.00	1	201.50	198.00	0	1,964	0.00%
2018/07/02	7	223.14	6	224.17	225.00	1	1,983	0.05%
2018/06/28	0	0.00	7	211.00	211.00	-7	1,995	-0.35%
2018/06/25	4	223.88	0	0.00	221.50	4	2,135	0.19%
2018/06/22	3	224.33	0	0.00	230.00	3	2,131	0.14%
2018/06/21	1	227.00	5	221.40	227.00	-4	2,107	-0.19%
2018/06/20	5	218.30	0	0.00	217.00	5	2,097	0.24%
2018/06/12	1	238.00	0	0.00	235.50	1	2,043	0.05%
2018/06/07	1	244.00	1	250.00	250.00	0	1,941	0.00%
2018/06/05	0	0.00	1	221.50	221.00	-1	1,913	-0.05%
2018/06/04	0	0.00	6	220.83	225.00	-6	1,905	-0.31%
2018/05/31	1	212.50	0	0.00	211.00	1	1,885	0.05%
2018/05/30	0	0.00	3	210.00	212.00	-3	1,868	-0.16%
2018/05/23	1	209.00	1	208.50	209.00	0	1,852	0.00%
2018/05/22	3	211.17	2	218.00	208.50	1	1,844	0.05%
2018/05/18	4	208.00	2	210.00	204.50	2	1,817	0.11%
2018/05/17	0	0.00	1	212.00	210.50	-1	1,825	-0.05%
2018/05/16	1	202.50	0	0.00	202.50	1	1,809	0.06%
2018/05/14	3	211.33	1	208.50	209.00	2	1,806	0.11%
2018/05/11	3	223.50	0	0.00	218.50	3	1,766	0.17%
2018/05/08	1	227.00	9	221.44	223.00	-8	1,710	-0.47%
2018/05/04	2	204.25	2	200.25	208.00	0	1,669	0.00%
2018/05/03	7	211.00	0	0.00	206.00	7	1,614	0.43%
2018/04/30	0	0.00	2	222.00	221.00	-2	1,614	-0.12%
2018/04/26	3	220.17	0	0.00	217.00	3	1,598	0.19%
2018/04/25	0	0.00	1	217.50	220.50	-1	1,601	-0.06%
2018/04/24	1	225.00	2	230.75	220.00	-1	1,586	-0.06%
2018/04/23	2	242.00	0	0.00	236.50	2	1,567	0.13%
2018/04/18	0	0.00	2	256.50	250.00	-2	1,539	-0.13%
2018/04/12	0	0.00	2	250.25	251.50	-2	1,527	-0.13%
2018/04/11	2	242.25	0	0.00	240.00	2	1,511	0.13%
2018/04/10	1	243.00	0	0.00	242.00	1	1,506	0.07%
2018/04/09	1	239.50	0	0.00	242.50	1	1,433	0.07%
2018/04/03	0	0.00	1	221.00	220.50	-1	1,370	-0.07%
2018/03/30	2	241.50	0	0.00	235.00	2	1,269	0.16%
2018/03/29	3	245.50	3	249.17	242.00	0	1,224	0.00%
2018/03/19	1	287.00	1	289.50	285.00	0	1,218	0.00%
2018/03/13	1	292.00	2	293.75	290.00	-1	1,241	-0.08%
2018/03/09	0	0.00	3	284.83	285.00	-3	1,277	-0.23%
2018/03/08	1	281.00	1	276.00	277.50	0	1,273	0.00%
2018/03/07	1	266.50	1	265.00	265.00	0	1,259	0.00%
2018/03/06	1	255.00	1	262.50	262.00	0	1,272	0.00%
2018/03/05	0	0.00	1	261.00	251.00	-1	1,261	-0.08%
2018/02/22	1	257.00	0	0.00	258.00	1	1,245	0.08%
2018/02/06	2	248.75	0	0.00	242.00	2	1,379	0.14%
2018/01/26	0	0.00	1	274.50	275.00	-1	1,545	-0.06%
2018/01/23	1	260.00	0	0.00	260.00	1	1,552	0.06%
2018/01/19	0	0.00	1	265.92	261.00	-1	1,617	-0.06%
2018/01/17	1	271.50	0	0.00	271.00	1	1,613	0.06%