貿聯-KY (3665)-群益金鼎-古亭券商分點個股進出

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
642
漲跌
▲43
漲幅
+7.18%
成交量
5,394張
產業
上市其他電子類股
675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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/20	52.4	605.86	1	607.00	599.00	51.4	3,865	1.33%
2024/11/19	35.5	595.03	2.7	591.99	601.00	32.8	3,828	0.86%
2024/11/18	12.4	572.29	0	0.00	561.00	12.4	3,843	0.32%
2024/11/15	2	578.50	3.3	589.68	596.00	-1.3	3,865	-0.03%
2024/11/14	1	574.00	0.1	577.00	574.00	1	3,825	0.02%
2024/11/13	10.8	573.07	1	565.87	566.00	9.8	3,795	0.26%
2024/11/12	18.3	579.30	2.1	579.05	571.00	16.2	3,770	0.43%
2024/11/11	10.2	539.11	5.3	552.19	573.00	4.9	3,654	0.13%
2024/11/08	1.1	523.45	3.1	529.49	521.00	-2	3,568	-0.05%
2024/11/07	11.3	503.28	2.3	502.10	494.00	9	3,549	0.25%
2024/11/06	2	491.75	1.1	491.64	489.50	1	3,517	0.03%
2024/11/05	0	0.00	0	488.00	483.00	0	3,556	0.00%
2024/11/04	1	479.50	2.1	481.95	481.00	-1.1	3,626	-0.03%
2024/11/01	2.2	471.56	2.2	472.62	469.00	0	3,663	0.00%
2024/10/30	0	0.00	2.6	469.93	471.50	-2.6	3,749	-0.07%
2024/10/29	10.8	459.57	33	463.38	452.00	-22.2	3,840	-0.58%
2024/10/28	1.1	472.34	1.5	478.41	470.00	-0.4	3,846	-0.01%
2024/10/25	14.5	484.34	32.1	481.85	469.50	-17.6	3,865	-0.46%
2024/10/24	3.3	483.82	2.1	498.26	476.50	1.2	3,857	0.03%
2024/10/23	2.2	496.20	0	0.00	488.50	2.2	3,897	0.06%
2024/10/22	15.2	500.36	1.1	494.59	495.00	14.2	3,942	0.36%
2024/10/21	10	475.00	0.1	482.50	480.00	9.9	3,906	0.25%
2024/10/18	1	474.56	2.3	480.64	471.00	-1.3	3,962	-0.03%
2024/10/17	0.1	461.19	0	0.00	465.00	0.1	4,007	0.00%
2024/10/16	1.4	463.53	0.1	470.50	467.50	1.3	4,071	0.03%
2024/10/15	2.2	469.34	3.3	468.64	467.00	-1	4,069	-0.02%
2024/10/14	2.1	447.64	2	451.25	457.50	0.1	4,154	0.00%
2024/10/11	0	0.00	1.1	458.93	456.00	-1.1	4,192	-0.03%
2024/10/09	1.2	436.29	1.1	444.74	444.00	0.2	4,277	0.00%
2024/10/08	0.1	439.77	1	450.50	444.50	-0.9	4,276	-0.02%
2024/10/07	0	0.00	2.3	444.38	455.00	-2.3	4,285	-0.05%
2024/10/04	16.7	462.40	0	0.00	431.50	16.7	4,277	0.39%
2024/10/01	1	462.50	3.2	471.16	479.00	-2.2	4,214	-0.05%
2024/09/30	0	0.00	0.1	471.75	461.00	-0.1	4,216	0.00%
2024/09/27	1.3	467.13	0.2	475.87	463.50	1.1	4,328	0.02%
2024/09/26	1.2	460.75	1	462.50	463.00	0.2	4,340	0.00%
2024/09/25	3.7	452.94	2.1	455.00	460.00	1.6	4,352	0.04%
2024/09/24	33.2	464.63	8.1	465.88	461.00	25.1	4,395	0.57%
2024/09/23	2	442.00	2	448.50	451.00	0	4,386	0.00%
2024/09/20	2.3	435.74	12.1	438.71	435.00	-9.8	4,550	-0.21%
2024/09/19	12.1	416.83	1	418.00	416.50	11.1	4,565	0.24%
2024/09/18	1	411.00	0	0.00	409.50	1	4,610	0.02%
2024/09/16	0	0.00	35	408.34	413.00	-35	4,717	-0.74%
2024/09/13	6.3	421.53	0	0.00	412.50	6.3	4,795	0.13%
2024/09/12	25.2	423.83	1.6	421.65	421.00	23.7	4,968	0.48%
2024/09/11	5	402.00	1	413.50	401.50	4	5,023	0.08%
2024/09/10	2	398.50	0.1	408.00	397.50	2	5,130	0.04%
2024/09/06	0	0.00	25.1	409.73	420.00	-25.1	5,363	-0.47%
2024/09/05	0.2	414.50	245	414.47	412.00	-244.8	5,415	-4.52%	大賣/鉅額交易
2024/09/04	0	0.00	0.1	417.50	416.00	-0.1	5,502	0.00%
2024/09/03	2.3	434.74	100.1	445.96	433.00	-97.8	5,506	-1.78%
2024/09/02	2.5	449.51	19	453.84	438.50	-16.5	5,507	-0.30%
2024/08/30	1.1	445.25	13.2	454.69	455.50	-12.1	5,542	-0.22%
2024/08/29	0.1	433.17	0	0.00	441.50	0.1	5,572	0.00%
2024/08/28	2	456.65	0	0.00	451.00	2	5,517	0.04%
2024/08/27	3.1	462.79	4.6	463.63	469.50	-1.5	5,566	-0.03%
2024/08/26	1.4	435.32	0	0.00	431.50	1.4	5,434	0.03%
2024/08/23	8.1	429.42	0.2	433.54	429.50	7.9	5,401	0.15%
2024/08/22	2.1	423.40	1.4	429.28	424.00	0.7	5,411	0.01%
2024/08/21	25	417.36	15	418.37	417.00	10	5,382	0.19%
2024/08/20	11.6	426.61	0.1	439.00	425.50	11.5	5,385	0.21%
2024/08/19	1.2	419.49	1	422.00	420.50	0.2	5,364	0.00%
2024/08/16	0	0.00	247.6	399.40	404.50	-247.6	5,347	-4.63%	大賣/鉅額交易
2024/08/15	36.4	383.77	20	384.00	383.50	16.4	5,350	0.31%
2024/08/14	1.2	390.42	45.1	394.19	391.00	-43.9	5,354	-0.82%
2024/08/13	0.2	384.86	32	387.08	388.50	-31.8	5,372	-0.59%
2024/08/12	1	381.50	0	388.00	386.00	1	5,364	0.02%
2024/08/09	0	382.00	0.4	389.47	383.50	-0.3	5,354	-0.01%
2024/08/08	0.1	362.00	0	0.00	367.00	0.1	5,296	0.00%
2024/08/07	30	370.67	0	0.00	371.50	30	5,263	0.57%
2024/08/06	10	356.00	0.1	361.00	356.00	10	5,195	0.19%
2024/08/05	0	0.00	0.1	350.00	346.00	-0.1	5,117	0.00%
2024/08/02	13.2	393.27	3	386.83	378.00	10.2	5,044	0.20%
2024/08/01	0.1	411.75	3.8	402.71	415.00	-3.7	4,941	-0.07%
2024/07/31	1.2	383.22	0	0.00	379.00	1.2	4,823	0.03%
2024/07/30	0.3	390.17	0.3	388.38	391.50	0	4,799	0.00%
2024/07/29	1.4	389.62	0.1	393.31	378.50	1.2	4,756	0.03%
2024/07/26	32	378.80	2	389.50	382.00	30	4,724	0.63%
2024/07/23	0.1	396.35	7.2	400.81	397.50	-7	4,640	-0.15%
2024/07/22	0	389.00	0	0.00	388.00	0	4,569	0.00%
2024/07/19	0.2	394.33	0.4	400.58	392.00	-0.2	4,526	-0.01%
2024/07/18	1	382.50	0.3	388.30	390.00	0.8	4,445	0.02%
2024/07/17	2.5	400.61	0	0.00	389.00	2.5	4,360	0.06%
2024/07/16	30.1	411.25	20	410.00	411.50	10.1	4,286	0.23%
2024/07/15	0	0.00	12.5	410.89	420.00	-12.5	4,261	-0.29%
2024/07/12	52.7	386.72	31	386.32	386.00	21.7	4,158	0.52%
2024/07/11	0	0.00	2	396.50	402.00	-2	4,114	-0.05%
2024/07/10	40	385.50	0	0.00	386.00	40	4,028	0.99%
2024/07/09	10.1	379.01	1	380.51	379.00	9.1	4,002	0.23%
2024/07/08	21	383.19	0	0.00	383.50	21	3,962	0.53%
2024/07/04	4.4	388.00	1	388.00	383.50	3.4	3,876	0.09%
2024/07/03	1	388.49	3.9	386.81	388.50	-2.9	3,815	-0.07%
2024/07/02	12.2	367.66	1.2	376.38	367.00	11	3,672	0.30%
2024/07/01	41.2	372.65	0.1	373.00	365.50	41.1	3,611	1.14%
2024/06/28	32.2	374.25	2.1	380.79	374.00	30.1	3,568	0.84%
2024/06/27	171.5	360.84	0.2	357.50	360.00	171.3	3,468	4.94%	大買/鉅額交易
2024/06/26	12.1	357.06	3.7	357.11	360.50	8.4	3,376	0.25%
2024/06/25	0.2	329.94	0.1	340.00	338.00	0.1	3,150	0.00%
2024/06/24	0.1	331.78	0	0.00	330.00	0.1	3,046	0.00%
2024/06/21	0.6	330.18	0	0.00	332.00	0.6	3,005	0.02%
2024/06/20	1.1	337.23	0.2	341.17	340.00	0.9	2,894	0.03%
2024/06/19	92.4	341.08	0.3	350.44	341.00	92.1	2,824	3.26%
2024/06/18	0.7	330.27	0	339.00	333.50	0.7	2,648	0.03%
2024/06/17	40.2	330.81	0.2	333.07	351.00	40	2,521	1.59%
2024/06/14	13	322.62	1.5	324.13	323.50	11.5	2,381	0.48%
2024/06/13	61	301.11	17.2	305.85	304.00	43.8	2,230	1.96%
2024/06/12	14.3	288.26	1.3	283.23	283.00	13.1	2,081	0.63%
2024/06/11	1	295.98	1.5	299.29	291.00	-0.5	1,996	-0.02%
2024/06/07	3.1	283.90	7.7	282.34	288.00	-4.6	1,844	-0.25%
2024/06/06	3.7	277.99	2.1	276.62	275.50	1.6	1,771	0.09%
2024/06/05	1.4	283.32	0.5	287.31	285.50	0.9	1,742	0.05%
2024/06/04	1	285.00	3.3	286.07	287.00	-2.3	1,663	-0.14%
2024/06/03	2.1	273.20	2.3	276.52	277.00	-0.2	1,589	-0.01%
2024/05/31	3	276.17	5.4	276.06	277.00	-2.4	1,540	-0.16%
2024/05/30	43.1	264.30	3	268.00	268.00	40.1	1,397	2.87%
2024/05/29	2.2	260.93	0.3	261.60	261.50	1.9	1,386	0.14%
2024/05/28	0.4	260.56	1	265.50	266.00	-0.6	1,369	-0.04%
2024/05/27	0.3	263.44	0	0.00	264.00	0.3	1,311	0.02%
2024/05/24	0.4	264.19	1	266.00	263.50	-0.6	1,301	-0.05%
2024/05/23	0.1	259.73	5	263.00	266.00	-4.9	1,291	-0.38%
2024/05/21	0.3	255.66	7.3	256.99	259.00	-7	1,189	-0.59%
2024/05/20	0.2	242.50	0	245.00	241.00	0.1	1,115	0.01%
2024/05/17	0.1	239.20	0.4	241.87	240.50	-0.3	1,108	-0.03%
2024/05/16	0.1	231.51	0	0.00	232.00	0.1	1,100	0.01%
2024/05/14	0.1	231.00	0.1	232.00	232.50	0	1,106	0.00%
2024/05/06	0	0.00	0.3	228.19	227.00	-0.3	1,145	-0.03%
2024/04/30	1.1	233.36	5	231.50	230.50	-3.9	1,179	-0.33%
2024/04/24	1	231.50	1	233.50	235.50	0	1,191	0.00%
2024/04/22	0.1	225.00	0	0.00	226.00	0.1	1,172	0.00%
2024/04/19	0.1	228.00	0	0.00	226.50	0.1	1,156	0.01%
2024/04/18	0.1	237.50	0	0.00	233.50	0.1	1,146	0.01%
2024/04/17	0.3	235.47	0	0.00	235.50	0.3	1,141	0.03%
2024/04/16	2	240.00	0	0.00	233.00	2	1,126	0.18%
2024/04/15	0.3	247.83	0.1	252.00	243.00	0.2	1,102	0.02%
2024/04/12	0.1	248.00	0	251.00	247.50	0.1	1,086	0.01%
2024/04/11	0.3	251.75	0	253.00	250.50	0.3	1,085	0.03%
2024/04/10	6.2	255.02	0	0.00	255.50	6.2	1,082	0.57%
2024/04/09	0.1	253.00	0	0.00	254.00	0.1	1,075	0.01%
2024/04/08	1	254.75	0.3	254.67	255.00	0.7	1,072	0.07%
2024/04/03	1	257.71	0	0.00	256.50	1	1,068	0.10%
2024/03/28	0	0.00	3	258.00	257.00	-3	1,044	-0.29%
2024/03/25	0	0.00	0.1	260.50	260.50	-0.1	1,019	-0.01%
2024/03/22	1	262.50	0.2	262.50	262.50	0.8	1,008	0.08%
2024/03/15	0	0.00	2	245.50	245.00	-2	958	-0.21%
2024/03/13	0	0.00	0.1	246.00	244.50	-0.1	957	-0.01%
2024/03/08	0	0.00	0.1	244.68	243.00	-0.1	931	-0.01%
2024/03/07	0.1	243.00	1	243.50	243.00	-0.9	957	-0.09%
2024/03/06	0	0.00	11.1	248.69	248.00	-11.1	974	-1.14%
2024/02/29	1	245.00	0	0.00	242.50	1	913	0.11%
2024/02/27	0	0.00	1	242.50	241.00	-1	913	-0.11%
2024/02/23	2	244.50	0	0.00	244.00	2	936	0.21%
2024/02/22	0	0.00	1	245.50	243.50	-1	939	-0.11%
2024/02/20	1	244.50	1	243.00	244.50	0	925	0.00%
2024/02/19	0	0.00	1	245.50	245.50	-1	911	-0.11%
2024/02/16	0	0.00	1	235.50	237.00	-1	879	-0.11%
2024/02/05	5	225.00	0	0.00	228.50	5	852	0.59%
2024/02/02	1.1	232.55	0	0.00	232.50	1.1	823	0.13%
2024/02/01	1	234.00	0	0.00	233.00	1	823	0.12%
2024/01/31	0.1	235.00	0.1	233.50	231.00	0	824	0.00%
2024/01/25	0	0.00	1	243.00	242.00	-1	728	-0.14%
2024/01/23	1	246.50	0	0.00	245.50	1	739	0.14%
2024/01/22	1	240.50	1	240.50	240.50	0	722	0.00%
2024/01/19	1.1	239.05	1	240.00	240.00	0.1	713	0.01%
2024/01/17	0.1	245.00	1	241.00	241.00	-0.9	696	-0.13%
2024/01/16	1.1	245.55	0	0.00	244.00	1.1	695	0.16%
2024/01/15	0.1	246.00	0	0.00	245.50	0.1	691	0.01%
2024/01/11	5	246.50	0	0.00	246.50	5	704	0.71%
2024/01/08	0	0.00	1	255.00	252.00	-1	710	-0.14%
2024/01/05	0.1	257.50	0	0.00	256.00	0.1	708	0.01%
2024/01/04	0.1	261.10	0	0.00	259.00	0.1	706	0.01%
2023/12/28	0	0.00	1	264.51	265.50	-1	743	-0.14%
2023/12/21	1	262.50	1	262.00	260.00	0	773	0.00%
2023/12/20	0.1	265.50	1	265.50	264.50	-0.9	772	-0.12%
2023/12/19	0.1	264.50	0	0.00	264.00	0.1	798	0.01%
2023/12/15	1	272.50	1	273.50	272.00	0	882	0.00%
2023/12/14	0.1	266.00	1	266.50	267.50	-1	863	-0.11%
2023/12/08	2	268.75	0	0.00	266.50	2	902	0.22%
2023/12/07	0	0.00	2	270.00	269.00	-2	905	-0.22%
2023/12/05	1	272.50	0	0.00	271.00	1	916	0.11%
2023/12/04	0	0.00	3	276.33	276.00	-3	912	-0.33%
2023/12/01	2	272.50	1	272.50	272.00	1	892	0.11%
2023/11/30	3.2	264.84	0	0.00	264.00	3.2	875	0.36%
2023/11/29	1	266.50	0	0.00	266.50	1	872	0.11%
2023/11/27	1	263.50	2	263.75	264.50	-1	893	-0.11%
2023/11/24	3	266.83	1	266.50	266.50	2	915	0.22%
2023/11/23	4.1	270.49	0.3	271.50	270.50	3.8	945	0.40%
2023/11/22	7	268.50	5	267.80	270.00	2	1,027	0.19%
2023/11/17	0	0.00	0	263.00	262.00	0	1,005	0.00%
2023/11/15	0	0.00	10	260.00	259.50	-10	1,034	-0.97%
2023/11/14	0.2	255.50	0	0.00	255.00	0.2	1,044	0.02%
2023/11/13	10.1	254.51	0	0.00	254.00	10.1	1,059	0.95%
2023/11/06	0	251.50	0	0.00	256.00	0	1,184	0.00%
2023/11/02	0	254.50	0	0.00	254.00	0	1,225	0.00%
2023/10/31	0.1	252.00	0	0.00	251.50	0.1	1,253	0.01%
2023/10/27	0	260.00	0	0.00	257.50	0	1,276	0.00%
2023/10/26	0	262.00	0	0.00	258.00	0	1,303	0.00%
2023/10/25	0	0.00	1	263.00	261.50	-1	1,340	-0.07%
2023/10/24	0	0.00	2	264.25	265.50	-2	1,355	-0.15%
2023/10/20	2	257.75	0	0.00	258.50	2	1,383	0.14%
2023/10/19	0	0.00	1.2	268.83	265.00	-1.2	1,397	-0.09%
2023/10/18	0	0.00	1	268.50	264.50	-1	1,404	-0.07%
2023/10/16	0	0.00	0.1	258.50	257.00	-0.1	1,444	-0.01%
2023/10/11	0.1	255.50	0	0.00	256.50	0.1	1,533	0.01%
2023/10/06	1.2	259.08	0	0.00	260.00	1.2	1,566	0.08%
2023/09/28	1	269.50	0	0.00	270.00	1	1,647	0.06%
2023/09/26	0	0.00	0.2	272.00	273.00	-0.2	1,775	-0.01%
2023/09/22	0	0.00	1	274.00	273.50	-1	1,942	-0.05%
2023/09/20	0	0.00	3.2	263.06	274.00	-3.2	2,097	-0.15%
2023/09/18	2	255.50	1	255.50	259.50	1	2,182	0.05%
2023/09/14	3	260.50	0	0.00	258.50	3	2,427	0.12%
2023/09/13	1.1	260.64	0	0.00	258.50	1.1	2,457	0.04%
2023/09/07	0.3	253.33	0	0.00	252.00	0.3	2,466	0.01%
2023/09/05	1	254.00	0	0.00	256.00	1	2,543	0.04%
2023/08/31	0.2	250.00	0	0.00	249.50	0.2	2,519	0.01%
2023/08/29	1	236.00	1	240.00	243.00	0	2,502	0.00%
2023/08/28	0.1	241.50	1	242.50	240.50	-0.9	2,464	-0.04%
2023/08/25	0	0.00	1	268.00	267.00	-1	2,384	-0.04%
2023/08/17	1	266.00	0	0.00	269.00	1	2,328	0.04%
2023/08/15	2	269.75	0	0.00	267.00	2	2,317	0.09%
2023/08/14	3	265.50	0	0.00	269.00	3	2,302	0.13%
2023/08/11	0.1	272.50	0	0.00	271.00	0.1	2,282	0.00%
2023/08/10	0	277.50	0	0.00	276.00	0	2,246	0.00%
2023/08/08	1	295.00	0	0.00	293.50	1	2,162	0.05%
2023/08/07	0.1	292.50	0	0.00	296.50	0.1	2,163	0.00%
2023/08/04	2	295.50	0	0.00	292.00	2	2,160	0.09%
2023/08/02	5	301.50	0	0.00	298.50	5	2,136	0.23%
2023/07/31	0.3	307.00	0	0.00	302.50	0.3	2,102	0.01%
2023/07/28	0	0.00	0.1	308.25	309.00	-0.1	2,074	0.00%
2023/07/25	0	0.00	1	299.00	301.50	-1	2,021	-0.05%
2023/07/24	0	0.00	0.2	305.50	309.50	-0.2	2,004	-0.01%
2023/07/19	1	315.00	5	304.00	305.00	-4	1,977	-0.20%
2023/07/18	0	0.00	1	318.50	315.00	-1	1,958	-0.05%
2023/07/14	1	331.00	8	327.56	326.00	-7	1,923	-0.37%
2023/07/13	0	0.00	2.2	321.95	322.50	-2.2	1,884	-0.12%
2023/07/12	1	317.00	5	316.00	316.00	-4	1,854	-0.22%
2023/07/11	0	0.00	2.2	314.91	317.50	-2.2	1,850	-0.12%
2023/07/10	2	313.75	5	313.00	312.00	-3	1,837	-0.16%
2023/07/07	0	0.00	0.1	314.50	313.00	-0.1	1,836	-0.01%
2023/07/06	0.1	321.00	2	321.00	320.00	-1.9	1,810	-0.10%
2023/07/05	9	324.94	0	0.00	322.50	9	1,772	0.51%
2023/07/04	6	332.33	4.3	328.23	327.00	1.7	1,742	0.10%
2023/07/03	8	327.06	7.1	325.32	325.50	0.9	1,669	0.05%
2023/06/30	3	321.67	1.2	321.67	322.00	1.8	1,632	0.11%
2023/06/29	10	324.85	4.3	311.44	324.50	5.7	1,567	0.36%
2023/06/28	8	306.56	3.2	304.02	301.00	4.8	1,433	0.33%
2023/06/27	5	311.50	1	311.50	309.00	4	1,379	0.29%
2023/06/26	1	313.50	4	311.63	316.00	-3	1,324	-0.23%
2023/06/21	6	310.50	24.4	317.74	319.00	-18.4	1,248	-1.48%
2023/06/16	0	0.00	0.1	283.00	281.50	-0.1	974	-0.01%
2023/06/13	0	0.00	0.3	287.17	286.00	-0.3	959	-0.03%
2023/06/12	0	0.00	0.5	288.05	289.50	-0.5	940	-0.06%
2023/06/09	0	0.00	0.1	281.00	281.00	-0.1	886	-0.01%
2023/06/08	0	0.00	1	274.50	275.00	-1	874	-0.11%
2023/06/07	1	271.00	0	0.00	272.50	1	895	0.11%
2023/06/06	0	0.00	0.2	270.00	269.50	-0.2	940	-0.02%
2023/06/05	0	0.00	0.2	273.50	271.00	-0.2	954	-0.02%
2023/06/02	1	272.50	0.1	273.00	272.00	0.9	966	0.09%
2023/06/01	0	0.00	1.1	275.11	275.50	-1.1	988	-0.11%
2023/05/30	0	0.00	0	269.00	268.50	0	997	0.00%
2023/05/29	0	0.00	3	270.50	270.50	-3	1,004	-0.30%
2023/05/26	0	0.00	1	267.50	267.00	-1	1,019	-0.10%
2023/05/25	0	0.00	1	266.50	266.50	-1	1,040	-0.10%
2023/05/24	3	267.50	4.3	265.71	267.50	-1.3	1,069	-0.12%
2023/05/23	0	0.00	0.2	267.84	266.00	-0.2	1,094	-0.02%
2023/05/22	4	261.13	0	0.00	265.00	4	1,170	0.34%
2023/05/17	1.2	261.08	0	0.00	261.50	1.2	1,317	0.09%
2023/05/10	0	258.50	0	0.00	257.50	0	1,432	0.00%
2023/05/08	0	261.50	0	0.00	260.00	0	1,506	0.00%
2023/05/02	0.1	262.50	0	0.00	261.00	0.1	1,745	0.01%
2023/04/26	0	0.00	3	254.00	255.50	-3	1,875	-0.16%
2023/04/25	3	254.33	0.1	252.00	250.50	2.9	1,902	0.15%
2023/04/24	1.2	256.96	1	255.50	255.00	0.2	1,929	0.01%
2023/04/21	3.3	264.38	0	0.00	263.00	3.3	1,927	0.17%
2023/04/20	0	0.00	1	271.00	273.00	-1	1,923	-0.05%
2023/04/19	0	0.00	0.1	274.00	273.00	-0.1	1,920	-0.01%
2023/04/12	0	0.00	1	279.50	278.50	-1	1,954	-0.05%
2023/04/11	0	276.50	0	0.00	277.50	0	1,959	0.00%
2023/04/10	0	272.50	0	0.00	274.50	0	1,978	0.00%
2023/04/06	1.4	270.96	0	0.00	271.00	1.4	1,975	0.07%
2023/03/31	0.1	281.00	1	284.50	279.00	-0.9	1,966	-0.05%
2023/03/30	0	0.00	1	277.50	278.00	-1	1,941	-0.05%
2023/03/29	1	275.00	0	0.00	275.00	1	1,966	0.05%
2023/03/28	2.1	269.14	0	0.00	269.00	2.1	2,000	0.10%
2023/03/24	1	279.00	0	0.00	277.50	1	2,080	0.05%
2023/03/23	0	0.00	0.2	276.25	275.00	-0.2	2,094	-0.01%
2023/03/22	0	0.00	1	277.00	276.00	-1	2,110	-0.05%
2023/03/20	0	0.00	8	273.13	273.00	-8	2,139	-0.37%
2023/03/17	1	268.00	0.1	269.00	268.00	0.9	2,148	0.04%
2023/03/16	0.3	265.17	0.1	269.45	263.50	0.2	2,164	0.01%
2023/03/15	5.1	271.50	0	0.00	270.00	5.1	2,192	0.23%
2023/03/14	0.2	269.75	0	0.00	268.00	0.2	2,260	0.01%
2023/03/13	1	271.00	0	0.00	270.50	1	2,315	0.04%
2023/03/09	2	278.00	0	0.00	276.50	2	2,401	0.08%
2023/03/07	0	0.00	1	285.50	284.00	-1	2,391	-0.04%
2023/03/06	1	287.00	3.1	286.94	287.50	-2.1	2,384	-0.09%
2023/03/03	1	281.50	1	281.00	280.50	0	2,369	0.00%
2023/03/02	0	0.00	3	281.50	283.00	-3	2,396	-0.13%
2023/02/24	2	278.00	0	0.00	277.00	2	2,472	0.08%
2023/02/23	1	280.00	0	0.00	280.50	1	2,534	0.04%
2023/02/22	0	0.00	1	276.00	274.00	-1	2,577	-0.04%
2023/02/21	1	281.50	2	279.00	279.00	-1	2,601	-0.04%
2023/02/20	7	285.50	19	283.50	281.00	-12	2,625	-0.46%
2023/02/16	1	281.00	5.5	280.87	280.50	-4.5	2,652	-0.17%
2023/02/15	20	275.00	2.2	275.09	273.50	17.8	2,701	0.66%
2023/02/14	0	0.00	15.1	269.48	271.00	-15.1	2,661	-0.57%
2023/02/13	0	0.00	14	267.46	267.50	-14	2,659	-0.53%
2023/02/10	2	266.75	2	267.75	266.50	0	2,671	0.00%
2023/02/09	6.3	267.76	0	0.00	265.50	6.3	2,682	0.23%
2023/02/08	2.2	273.03	3	273.33	272.00	-0.9	2,642	-0.03%
2023/02/07	1	271.50	5	273.80	271.50	-4	2,615	-0.15%
2023/02/06	7	272.64	4	275.50	272.50	3	2,605	0.12%
2023/02/03	4.6	270.98	1	271.50	272.00	3.6	2,571	0.14%
2023/02/02	4	271.75	4	271.00	274.50	0	2,554	0.00%
2023/02/01	3	264.50	6	264.50	263.50	-3	2,495	-0.12%
2023/01/31	11.2	262.98	7	264.50	261.50	4.2	2,487	0.17%
2023/01/30	2	265.25	6.2	265.73	266.00	-4.2	2,472	-0.17%
2023/01/17	1	251.50	0	0.00	251.00	1	2,405	0.04%
2023/01/13	0	0.00	2	249.50	247.00	-2	2,410	-0.08%
2023/01/12	0	0.00	17	247.79	250.00	-17	2,415	-0.70%
2023/01/11	1	242.50	0	0.00	242.00	1	2,413	0.04%
2023/01/10	0.3	247.67	6	248.50	245.00	-5.7	2,409	-0.24%
2023/01/09	1	245.50	0	0.00	244.00	1	2,433	0.04%
2023/01/06	0	245.50	0	0.00	245.00	0	2,499	0.00%
2023/01/05	1	242.00	0	0.00	241.00	1	2,522	0.04%
2023/01/04	0.1	237.50	0	0.00	235.00	0.1	2,514	0.00%
2023/01/03	5	237.50	0	0.00	239.00	5	2,525	0.20%
2022/12/30	6	239.33	1	238.00	236.50	5	2,536	0.20%
2022/12/29	6	233.42	1	233.50	236.50	5	2,539	0.20%
2022/12/28	0.1	240.00	1	241.50	237.50	-0.9	2,541	-0.04%
2022/12/27	1	249.00	0	0.00	246.50	1	2,536	0.04%
2022/12/23	1	251.50	0	0.00	251.00	1	2,566	0.04%
2022/12/19	0.1	253.50	0	0.00	251.50	0.1	2,540	0.00%
2022/12/16	1	259.50	0	0.00	255.50	1	2,532	0.04%
2022/12/15	0	0.00	3	264.50	263.00	-3	2,518	-0.12%
2022/12/14	1	263.00	11	263.68	262.50	-10	2,523	-0.40%
2022/12/13	0.2	264.00	0	0.00	261.50	0.2	2,534	0.01%
2022/12/12	0	0.00	0.1	263.00	263.00	-0.1	2,533	0.00%
2022/12/09	0	0.00	1	261.00	258.50	-1	2,549	-0.04%
2022/12/08	11.2	257.88	1	258.50	258.50	10.2	2,584	0.39%
2022/12/07	10	259.50	0	0.00	259.50	10	2,592	0.39%
2022/12/06	0.2	268.00	19	266.53	265.50	-18.8	2,639	-0.71%
2022/12/05	11	262.59	10.4	265.29	265.50	0.6	2,580	0.02%
2022/12/02	16	259.97	68.1	257.78	259.50	-52.1	2,556	-2.04%
2022/12/01	26	255.33	1.1	255.41	253.50	24.9	2,509	0.99%
2022/11/30	1	250.00	28.1	250.51	250.50	-27.1	2,506	-1.08%
2022/11/29	1	249.50	9	251.11	248.50	-8	2,507	-0.32%
2022/11/28	1	248.50	78	250.45	251.00	-77	2,532	-3.04%
2022/11/25	2.1	253.70	0	0.00	249.00	2.1	2,551	0.08%
2022/11/24	5	254.00	13.1	254.97	253.00	-8.1	2,629	-0.31%
2022/11/23	2	247.00	32.2	250.62	248.00	-30.2	2,786	-1.08%
2022/11/22	2	240.50	36	242.43	244.00	-34	2,906	-1.17%
2022/11/21	7	243.07	3	240.50	240.50	4	2,868	0.14%
2022/11/18	4	260.00	48	259.75	252.00	-44	2,804	-1.57%
2022/11/17	3	252.67	89	255.01	256.00	-86	2,764	-3.11%
2022/11/16	1.3	253.14	32	253.56	253.00	-30.8	2,740	-1.12%
2022/11/15	4.1	254.09	6	251.92	254.00	-2	2,714	-0.07%
2022/11/14	7.3	247.64	23.1	253.39	253.50	-15.9	2,704	-0.59%
2022/11/11	5.3	262.62	3.1	251.89	250.50	2.1	2,630	0.08%
2022/11/10	0	0.00	28	264.79	266.00	-28	2,516	-1.11%
2022/11/09	0	0.00	25	268.10	268.50	-25	2,525	-0.99%
2022/11/08	1	264.00	5	264.60	263.00	-4	2,525	-0.16%
2022/11/04	0	0.00	1	258.50	260.00	-1	2,527	-0.04%
2022/11/03	2	253.25	0	0.00	255.00	2	2,510	0.08%
2022/11/02	1.4	250.90	9.1	255.01	255.50	-7.7	2,522	-0.30%
2022/11/01	0	249.00	0	0.00	250.00	0	2,528	0.00%
2022/10/31	0	0.00	0.1	247.50	246.50	-0.1	2,540	0.00%
2022/10/28	1	246.00	64	243.25	242.00	-63	2,558	-2.46%
2022/10/27	0.1	251.50	116	250.60	252.50	-115.9	2,537	-4.57%	大賣/鉅額交易
2022/10/26	1.1	248.07	33	250.08	246.50	-32	2,524	-1.27%
2022/10/25	0.1	260.61	55.3	260.69	261.00	-55.2	2,502	-2.21%
2022/10/24	0	0.00	158.1	273.91	273.00	-158.1	2,504	-6.31%	大賣/鉅額交易
2022/10/21	1	263.50	30	265.18	264.00	-29	2,523	-1.15%
2022/10/20	0.2	262.50	10	265.00	265.00	-9.8	2,551	-0.38%
2022/10/19	1	266.50	143.1	270.92	272.00	-142.1	2,537	-5.60%	大賣/鉅額交易
2022/10/18	1	259.50	8	265.44	264.50	-7	2,507	-0.28%
2022/10/17	2	255.25	125.2	254.67	259.50	-123.2	2,555	-4.82%	大賣/鉅額交易
2022/10/14	2	259.75	76	260.61	253.50	-74	2,537	-2.92%
2022/10/13	0	0.00	10	261.20	253.50	-10	2,501	-0.40%
2022/10/12	0	0.00	40	278.99	281.50	-40	2,512	-1.59%
2022/10/11	0	0.00	83	276.84	275.50	-83	2,560	-3.24%
2022/10/07	0	0.00	49	287.55	287.00	-49	2,575	-1.90%
2022/10/06	0	0.00	0	289.00	289.00	0	2,599	0.00%
2022/10/05	0	0.00	9	288.67	285.50	-9	2,603	-0.35%
2022/10/04	1	281.92	60	281.83	283.00	-59	2,604	-2.26%
2022/10/03	0.1	280.00	17	280.03	275.50	-16.9	2,603	-0.65%
2022/09/30	0.1	276.50	226	276.99	280.50	-225.9	2,640	-8.55%	大賣/鉅額交易
2022/09/29	1	286.50	125	284.55	277.50	-124	2,695	-4.60%	大賣/鉅額交易
2022/09/28	0	0.00	49	288.61	277.00	-49	2,744	-1.79%
2022/09/27	0	0.00	109	291.39	293.50	-109	2,727	-4.00%	大賣/鉅額交易
2022/09/26	0.4	291.25	68	292.47	286.00	-67.6	2,714	-2.49%
2022/09/23	0	0.00	57	307.87	300.00	-57	2,698	-2.11%
2022/09/22	0	0.00	242	307.21	312.50	-242	2,676	-9.04%	大賣/鉅額交易
2022/09/21	2	303.75	77	305.23	304.50	-75	2,656	-2.82%
2022/09/20	4	310.38	26	314.63	310.00	-22	2,641	-0.83%
2022/09/19	0	0.00	1	310.50	310.50	-1	2,633	-0.04%
2022/09/16	4	324.50	35.1	326.36	318.00	-31.1	2,628	-1.18%
2022/09/15	12.2	324.51	142.2	330.46	320.00	-130	2,597	-5.00%	大賣/鉅額交易
2022/09/14	4.1	319.21	96	320.73	321.50	-91.9	2,556	-3.60%
2022/09/13	8	320.06	251.3	319.71	323.00	-243.3	2,541	-9.57%	大賣/鉅額交易
2022/09/12	0	0.00	20	309.10	305.50	-20	2,478	-0.81%
2022/09/08	4	304.25	110	307.02	303.00	-106	2,485	-4.27%	大賣/鉅額交易
2022/09/07	1.1	308.32	49	307.64	303.50	-47.9	2,461	-1.95%
2022/09/06	1.1	316.33	78	318.72	315.00	-76.9	2,442	-3.15%
2022/09/05	8.1	326.65	20	326.00	323.00	-11.9	2,402	-0.49%
2022/09/02	3.2	336.24	49	339.97	330.50	-45.8	2,381	-1.92%
2022/09/01	2	336.75	89	337.43	335.50	-87	2,345	-3.71%
2022/08/31	1.1	337.61	13	339.54	340.00	-11.9	2,322	-0.51%
2022/08/30	10	340.80	52.4	340.55	340.50	-42.4	2,251	-1.88%
2022/08/29	41	314.62	91.9	323.99	328.00	-50.9	2,121	-2.40%
2022/08/26	0	0.00	142	300.63	300.50	-142	1,968	-7.21%	大賣/鉅額交易
2022/08/25	0	0.00	37	301.95	298.00	-37	1,994	-1.85%
2022/08/24	3	303.67	173	305.91	299.50	-170	2,002	-8.49%	大賣/鉅額交易
2022/08/23	10	304.50	342	299.98	302.00	-332	1,989	-16.69%	大賣/鉅額交易
2022/08/22	0	0.00	83	299.67	296.50	-83	1,979	-4.19%
2022/08/19	0	0.00	80	304.83	303.50	-80	1,964	-4.07%
2022/08/18	0.2	309.22	68	310.82	306.00	-67.8	1,949	-3.48%
2022/08/17	0	0.00	63	313.97	311.00	-63	1,954	-3.22%
2022/08/16	0	0.00	132.1	312.37	314.50	-132.1	1,980	-6.67%	大賣/鉅額交易
2022/08/15	0	309.00	102	309.65	310.00	-102	1,974	-5.16%	大賣/鉅額交易
2022/08/12	3	307.50	63	312.60	307.00	-60	1,968	-3.05%
2022/08/11	0.1	314.45	15	320.53	311.00	-14.9	1,961	-0.76%
2022/08/10	0	0.00	62	314.84	315.50	-62	1,951	-3.18%
2022/08/09	0	0.00	251.1	314.12	316.00	-251.1	1,970	-12.74%	大賣/鉅額交易
2022/08/08	0	0.00	118	311.05	311.50	-118	2,021	-5.84%	大賣/鉅額交易
2022/08/05	1	313.50	115	313.40	315.00	-114	2,016	-5.65%	大賣/鉅額交易
2022/08/04	11	307.41	156	306.71	306.50	-145	2,015	-7.20%	大賣/鉅額交易
2022/08/03	4	303.63	65	306.05	302.50	-61	2,012	-3.03%
2022/08/02	6	306.67	89	305.68	306.00	-83	2,087	-3.98%
2022/08/01	1.2	311.50	19	312.08	311.50	-17.8	2,104	-0.85%
2022/07/29	0	0.00	95	320.26	321.00	-95	2,156	-4.40%
2022/07/28	1	317.81	158	317.38	312.50	-157	2,230	-7.04%	大賣/鉅額交易
2022/07/27	10	309.00	311.2	308.53	314.50	-301.2	2,210	-13.62%	大賣/鉅額交易
2022/07/26	0	305.00	23	306.33	301.50	-23	2,181	-1.05%
2022/07/25	0	0.00	23	311.26	310.00	-23	2,169	-1.06%
2022/07/22	7.2	318.08	7.1	322.50	310.00	0.1	2,168	0.00%
2022/07/21	5	313.41	78	314.89	314.00	-73	2,120	-3.44%
2022/07/20	3	314.67	3	314.67	312.00	0	2,105	0.00%
2022/07/19	5.3	325.66	0	0.00	315.00	5.3	2,077	0.25%
2022/07/18	17	329.76	17.4	334.12	334.50	-0.4	2,050	-0.02%
2022/07/15	6	317.42	5	319.70	320.00	1	1,998	0.05%
2022/07/14	0	0.00	1	309.50	309.00	-1	1,983	-0.05%
2022/07/11	0.1	324.12	0	0.00	326.00	0.1	1,956	0.00%
2022/07/08	1.1	332.12	2.6	326.54	330.50	-1.5	1,950	-0.08%
2022/07/07	21	322.21	26	327.62	329.00	-5	1,937	-0.26%
2022/07/06	7	310.86	17.2	309.58	315.50	-10.2	1,880	-0.54%
2022/07/05	0	0.00	1	294.15	297.50	-1	1,838	-0.06%
2022/07/04	4	293.88	10	296.00	294.00	-6	1,837	-0.33%
2022/07/01	2	303.50	12	299.81	291.00	-10	1,843	-0.54%
2022/06/30	0	0.00	6	307.50	308.50	-6	1,841	-0.33%
2022/06/29	0.2	306.07	0	0.00	306.50	0.2	1,836	0.01%
2022/06/28	10	313.85	3	312.33	314.00	7	1,855	0.38%
2022/06/27	0	0.00	0	313.00	312.00	0	1,876	0.00%
2022/06/24	0	301.50	1.1	303.04	305.00	-1.1	1,915	-0.06%
2022/06/23	1	292.50	2	297.25	293.50	-1	1,976	-0.05%
2022/06/22	0.1	294.92	0	0.00	294.00	0.1	1,990	0.00%
2022/06/21	2	290.25	0.2	294.20	298.50	1.9	2,000	0.09%
2022/06/20	2.2	288.89	1	292.50	283.50	1.2	2,027	0.06%
2022/06/17	2	296.25	0	0.00	298.00	2	2,044	0.10%
2022/06/15	1.1	306.32	0	0.00	306.00	1.1	2,103	0.05%
2022/06/14	1.1	303.15	0	0.00	309.00	1.1	2,168	0.05%
2022/06/10	1	314.00	0	0.00	316.00	1	2,229	0.04%
2022/06/08	4	313.88	4	316.38	313.50	0	2,369	0.00%
2022/06/07	20	306.28	33.2	308.52	313.50	-13.2	2,439	-0.54%
2022/06/06	3	298.00	0	0.00	298.50	3	2,411	0.12%
2022/06/02	15.3	305.12	1	306.00	301.00	14.3	2,450	0.58%
2022/06/01	6	317.58	2.5	317.98	315.00	3.6	2,488	0.14%
2022/05/31	50	314.06	0	0.00	311.50	50	2,472	2.02%
2022/05/30	6.1	313.21	0	316.00	315.00	6	2,509	0.24%
2022/05/27	1	302.50	0.1	305.50	304.50	0.9	2,512	0.04%
2022/05/25	0	0.00	1	297.50	300.00	-1	2,571	-0.04%
2022/05/24	1.2	306.63	1	305.00	300.00	0.2	2,587	0.01%
2022/05/23	0	0.00	0.1	318.50	316.50	-0.1	2,599	0.00%
2022/05/20	6	312.17	0	0.00	311.00	6	2,621	0.23%
2022/05/19	1	306.50	1	307.50	310.50	0	2,646	0.00%
2022/05/18	1.1	312.07	0	0.00	312.00	1.1	2,712	0.04%
2022/05/17	0	0.00	0.1	313.24	316.00	-0.1	2,738	0.00%
2022/05/16	268.4	318.66	3	301.67	303.50	265.4	2,745	9.67%	大買/鉅額交易
2022/05/13	0	0.00	2	315.00	318.00	-2	2,719	-0.07%
2022/05/12	5.1	311.68	0	311.50	310.00	5	2,770	0.18%
2022/05/11	1.4	318.87	3	322.50	313.00	-1.6	2,852	-0.06%
2022/05/10	212.1	317.28	32	318.45	318.50	180.1	2,881	6.25%	大買/鉅額交易
2022/05/09	54.2	330.50	0	0.00	335.00	54.2	2,861	1.89%
2022/05/06	2	334.25	15	334.50	335.00	-13	2,985	-0.44%
2022/05/05	16.1	320.35	11.4	327.05	344.00	4.7	3,017	0.15%
2022/05/04	9	312.89	10.2	312.92	313.00	-1.2	3,046	-0.04%
2022/05/03	20	297.40	0	0.00	302.50	20	3,199	0.63%
2022/04/29	1	302.00	0	0.00	300.50	1	3,308	0.03%
2022/04/28	1	298.00	70	296.66	294.00	-69	3,378	-2.04%
2022/04/27	32	293.22	6	293.67	294.50	26	3,423	0.76%
2022/04/26	0	0.00	0.1	306.00	305.00	-0.1	3,424	0.00%
2022/04/25	5.1	299.22	7	300.07	299.00	-2	3,421	-0.06%
2022/04/22	12	319.21	0	0.00	308.50	12	3,423	0.35%
2022/04/20	3	315.33	19	314.37	315.00	-16	3,434	-0.47%
2022/04/19	2	307.75	4.4	309.68	310.00	-2.4	3,456	-0.07%
2022/04/18	1	298.50	0	0.00	300.00	1	3,449	0.03%
2022/04/15	0	0.00	9	300.28	299.00	-9	3,477	-0.26%
2022/04/14	0	0.00	36	299.68	299.50	-36	3,485	-1.03%
2022/04/13	5	286.00	115.1	294.73	298.00	-110.1	3,531	-3.12%	大賣/鉅額交易
2022/04/12	0	0.00	32.1	288.72	286.50	-32.1	3,514	-0.91%
2022/04/11	0	0.00	21	289.81	287.50	-21	3,506	-0.60%
2022/04/08	0	0.00	53	301.11	301.00	-53	3,482	-1.52%
2022/04/07	10	298.80	21	299.67	299.50	-11	3,472	-0.32%
2022/04/06	0	0.00	6	299.83	301.00	-6	3,463	-0.17%
2022/03/31	2.3	301.41	10	297.20	296.50	-7.8	3,429	-0.23%
2022/03/30	13	306.08	0	0.00	309.50	13	3,394	0.38%
2022/03/29	4	299.88	5.2	301.07	304.50	-1.2	3,364	-0.03%
2022/03/28	33.4	303.60	4	294.03	294.00	29.4	3,304	0.89%
2022/03/25	85	319.72	4.1	317.62	318.00	80.9	3,224	2.51%
2022/03/24	26.2	318.77	1.1	320.45	321.50	25.2	3,207	0.78%
2022/03/23	63.2	318.55	1	322.50	318.00	62.2	3,190	1.95%
2022/03/22	14.4	318.12	1	321.00	320.00	13.4	3,151	0.43%
2022/03/21	110.7	319.79	0.2	326.66	316.50	110.4	3,113	3.55%	大買/鉅額交易
2022/03/18	46	315.53	0	0.00	318.00	46	3,061	1.50%
2022/03/17	0	313.00	22	314.61	321.50	-22	3,028	-0.73%
2022/03/16	0	0.00	39.5	302.86	309.50	-39.5	2,950	-1.34%
2022/03/15	2	297.25	1.1	297.59	297.50	0.9	2,915	0.03%
2022/03/14	65.6	305.39	1	304.50	304.50	64.6	2,882	2.24%
2022/03/11	36.4	313.16	1	309.50	312.00	35.4	2,856	1.24%
2022/03/10	86.2	297.58	16.5	306.67	309.00	69.7	2,728	2.55%
2022/03/09	4	286.00	30.5	289.50	292.00	-26.5	2,632	-1.01%
2022/03/08	85	281.05	11	281.73	281.00	74	2,602	2.84%
2022/03/07	173	294.24	0.3	297.33	291.50	172.7	2,546	6.78%	大買/鉅額交易
2022/03/04	5	290.70	0	0.00	291.00	5	2,461	0.20%
2022/03/03	105	294.61	41	290.07	289.00	64	2,459	2.60%	大買/
2022/03/02	76	297.16	1	300.50	297.50	75	2,417	3.10%
2022/03/01	143.1	297.91	0.1	298.00	296.50	143	2,400	5.95%	大買/鉅額交易
2022/02/25	16	295.00	6	299.17	299.00	10	2,378	0.42%
2022/02/24	50.1	288.92	1	291.50	292.50	49.1	2,336	2.10%
2022/02/23	96	291.00	14.4	292.08	293.00	81.6	2,328	3.50%
2022/02/22	18.1	278.56	1	281.00	280.00	17.1	2,303	0.74%
2022/02/21	0.1	286.00	22.1	286.05	287.00	-21.9	2,283	-0.96%
2022/02/18	33.4	284.93	4.4	284.23	283.50	29	2,272	1.27%
2022/02/17	71	297.01	0	0.00	298.00	71	2,249	3.16%
2022/02/16	214	296.93	2	298.25	294.50	212	2,204	9.62%	大買/鉅額交易
2022/02/15	46.1	297.44	0	0.00	295.50	46.1	2,174	2.12%
2022/02/14	415.4	299.55	1	296.50	296.50	414.4	2,133	19.42%	大買/鉅額交易
2022/02/11	10	299.15	10.6	305.95	309.00	-0.6	2,088	-0.03%
2022/02/10	76.5	295.31	6	293.50	292.00	70.5	1,997	3.53%
2022/02/09	60.1	302.81	2	302.00	304.50	58.1	1,946	2.98%
2022/02/08	120.8	304.95	6.2	310.61	306.50	114.6	1,889	6.06%	大買/鉅額交易
2022/02/07	142.1	298.78	0	0.00	306.00	142.1	1,752	8.11%	大買/鉅額交易
2022/01/26	262	287.64	8	289.00	295.00	254	1,660	15.29%	大買/鉅額交易
2022/01/25	75	278.49	20	287.88	291.50	55	1,536	3.58%
2022/01/24	125	271.19	9	274.50	277.50	116	1,390	8.34%	大買/鉅額交易
2022/01/21	42	264.67	1	267.50	264.50	41	1,282	3.20%
2022/01/20	4	260.50	0	0.00	261.50	4	1,221	0.33%
2022/01/19	32	259.14	2.3	255.49	258.00	29.7	1,197	2.48%
2022/01/17	152.2	249.14	0	0.00	250.00	152.2	1,254	12.13%	大買/鉅額交易
2022/01/14	37.4	247.95	0	0.00	247.00	37.4	1,254	2.98%
2022/01/13	151.1	258.78	0	0.00	254.00	151.1	1,252	12.06%	大買/鉅額交易
2022/01/12	48	262.96	19	265.84	263.00	29	1,259	2.30%
2022/01/11	46	259.74	2	260.50	261.50	44	1,237	3.56%
2022/01/10	24	259.50	2	260.00	259.00	22	1,236	1.78%
2022/01/06	158	254.04	6	253.08	252.50	152	1,274	11.93%	大買/鉅額交易
2022/01/05	20	262.60	0	0.00	262.00	20	1,227	1.63%
2022/01/04	92	264.16	0	0.00	265.00	92	1,221	7.53%
2022/01/03	25	262.86	4	263.25	263.50	21	1,214	1.73%
2021/12/29	6	257.50	1.1	258.55	258.50	4.9	1,253	0.39%
2021/12/28	2	255.00	0	0.00	255.00	2	1,304	0.15%
2021/12/24	2	254.50	0	0.00	254.00	2	1,329	0.15%
2021/12/23	0	0.00	1	252.50	252.50	-1	1,348	-0.07%
2021/12/17	0.3	243.50	0	0.00	242.00	0.3	1,375	0.02%
2021/12/15	0.1	243.50	0	0.00	241.50	0.1	1,397	0.00%
2021/12/14	15.2	245.02	0	0.00	245.00	15.2	1,389	1.09%
2021/12/13	1.2	250.50	0	0.00	247.50	1.2	1,388	0.08%
2021/12/10	4	253.00	1	253.50	253.00	3	1,393	0.22%
2021/12/07	57	253.56	1	254.00	253.50	56	1,399	4.00%
2021/12/06	1.1	249.55	0	0.00	248.50	1.1	1,427	0.08%
2021/12/02	15.1	251.57	0	0.00	250.00	15.1	1,444	1.05%
2021/12/01	0	0.00	3	253.83	255.00	-3	1,448	-0.21%
2021/11/29	3.1	252.46	0	0.00	253.00	3.1	1,479	0.21%
2021/11/26	1.1	254.05	0	0.00	256.00	1.1	1,484	0.07%
2021/11/25	21.1	258.48	1	262.50	257.50	20.1	1,483	1.35%
2021/11/24	1	262.00	1	258.00	262.50	0	1,488	0.00%
2021/11/23	7	256.79	0	0.00	258.50	7	1,503	0.47%
2021/11/22	0.3	258.50	0.1	261.03	258.50	0.2	1,500	0.01%
2021/11/19	6.1	253.93	0	0.00	253.50	6.1	1,484	0.41%
2021/11/18	98.8	260.23	0	0.00	257.00	98.8	1,474	6.70%
2021/11/17	12.1	263.96	15	263.20	262.00	-2.9	1,475	-0.20%
2021/11/16	184	263.56	12	270.58	260.00	172	1,477	11.64%	大買/鉅額交易
2021/11/15	13	259.58	1	259.50	259.50	12	1,469	0.82%
2021/11/12	1	258.54	1	260.50	257.50	0	1,480	0.00%
2021/11/11	1	260.00	0	0.00	257.50	1	1,484	0.07%
2021/11/10	1.5	256.57	0	0.00	260.00	1.5	1,484	0.10%
2021/11/09	123.2	264.25	0	0.00	262.00	123.2	1,461	8.43%	大買/鉅額交易
2021/11/08	166	269.04	0	0.00	266.50	166	1,448	11.46%	大買/鉅額交易
2021/11/05	20	266.70	3	269.00	271.00	17	1,437	1.18%
2021/11/04	61	268.76	3.3	269.79	266.00	57.7	1,423	4.05%
2021/11/03	8	264.75	0.3	266.00	266.00	7.7	1,392	0.55%
2021/11/02	91	263.84	0	0.00	262.00	91	1,378	6.60%
2021/11/01	4	262.50	16.5	263.99	267.00	-12.5	1,356	-0.92%
2021/10/29	0.1	257.00	0	0.00	256.50	0.1	1,344	0.00%
2021/10/28	8	259.50	0	0.00	259.50	8	1,339	0.60%
2021/10/27	12.2	262.22	1	265.50	263.50	11.2	1,343	0.83%
2021/10/26	65	267.48	13	273.04	269.00	52	1,321	3.94%
2021/10/25	20	265.80	13	266.92	265.00	7	1,272	0.55%
2021/10/22	2	257.25	0	0.00	260.00	2	1,258	0.16%
2021/10/21	21	260.36	0	0.00	258.00	21	1,257	1.67%
2021/10/20	6	266.92	1	265.50	265.50	5	1,244	0.40%
2021/10/19	5	258.00	2	260.75	259.50	3	1,217	0.25%
2021/10/18	26	258.98	0	0.00	258.50	26	1,203	2.16%
2021/10/15	2	265.75	12	261.83	264.00	-10	1,200	-0.83%
2021/10/14	151	250.01	0	0.00	246.50	151	1,132	13.34%	大買/鉅額交易
2021/10/12	2	250.50	0	0.00	248.50	2	1,115	0.18%
2021/10/07	0	0.00	1	254.50	254.50	-1	1,120	-0.09%
2021/10/06	5	249.40	7	247.14	247.50	-2	1,102	-0.18%
2021/10/05	6.2	239.55	13	242.27	244.50	-6.8	1,086	-0.63%
2021/10/04	1	245.50	2.1	245.50	245.50	-1.1	1,058	-0.11%
2021/09/30	1	225.50	0	0.00	223.50	1	1,094	0.09%
2021/09/29	0	0.00	1	224.00	222.00	-1	1,120	-0.09%
2021/09/28	0.3	233.50	0	0.00	229.50	0.3	1,119	0.03%
2021/09/24	0	0.00	2	249.50	250.00	-2	1,136	-0.18%
2021/09/23	0	0.00	1	249.00	248.00	-1	1,152	-0.09%
2021/09/17	0	0.00	0.4	245.48	248.50	-0.4	1,163	-0.03%
2021/09/15	1	235.50	1	237.50	238.00	0	1,224	0.00%
2021/09/14	0	0.00	1	241.50	238.00	-1	1,301	-0.08%
2021/09/10	1	233.50	3	236.67	237.00	-2	1,346	-0.15%
2021/09/08	0	0.00	3	240.00	239.50	-3	1,353	-0.22%
2021/09/07	1	233.00	1	235.00	234.00	0	1,321	0.00%
2021/09/03	2	235.75	0	0.00	236.50	2	1,309	0.15%
2021/09/02	3.1	233.68	1	236.50	235.50	2.1	1,312	0.16%
2021/09/01	5	235.70	4.2	237.00	235.50	0.8	1,309	0.06%
2021/08/27	0.1	222.00	0	0.00	217.50	0.1	1,291	0.01%
2021/08/24	0	0.00	0.2	225.00	230.50	-0.2	1,271	-0.02%
2021/08/23	1.2	216.21	3	220.00	217.00	-1.8	1,262	-0.14%
2021/08/17	0	0.00	3	218.00	218.00	-3	1,271	-0.24%
2021/08/11	1	242.50	0	0.00	238.50	1	1,402	0.07%
2021/08/10	0.1	244.00	5	244.50	241.00	-4.9	1,464	-0.33%
2021/08/09	0	0.00	20	248.50	247.50	-20	1,513	-1.32%
2021/08/04	0	0.00	3	251.17	250.00	-3	1,542	-0.19%
2021/08/03	2	259.50	4	253.38	251.00	-2	1,548	-0.13%
2021/08/02	0	0.00	5	256.50	256.00	-5	1,535	-0.33%
2021/07/30	0	0.00	2	258.00	257.00	-2	1,537	-0.13%
2021/07/29	5	253.40	1	251.00	251.00	4	1,527	0.26%
2021/07/28	0	0.00	2	248.75	250.00	-2	1,534	-0.13%
2021/07/27	0	0.00	1	248.00	248.00	-1	1,553	-0.06%
2021/07/26	3	254.00	71	253.49	254.00	-68	1,541	-4.41%
2021/07/23	0	0.00	51	249.43	247.50	-51	1,547	-3.30%
2021/07/22	0	0.00	35	244.64	245.00	-35	1,547	-2.26%
2021/07/21	1	243.00	42	243.82	242.00	-41	1,543	-2.66%
2021/07/20	2.1	243.02	22	240.68	239.00	-20	1,537	-1.30%
2021/07/19	0	0.00	70	249.34	249.00	-70	1,527	-4.58%
2021/07/15	2	253.75	0	0.00	251.50	2	1,534	0.13%
2021/07/14	1	255.00	0	0.00	252.50	1	1,550	0.06%
2021/07/13	0	0.00	3	261.33	255.00	-3	1,548	-0.19%
2021/07/12	1	259.00	36	258.17	259.00	-35	1,544	-2.27%
2021/07/09	0	0.00	31	257.16	256.00	-31	1,549	-2.00%
2021/07/08	1	262.50	28	260.93	258.00	-27	1,572	-1.72%
2021/07/07	0	0.00	50	270.14	272.00	-50	1,562	-3.20%
2021/07/06	7	265.86	16	265.13	265.00	-9	1,522	-0.59%
2021/07/05	5	254.10	1	254.50	259.00	4	1,510	0.26%
2021/07/02	0.2	251.70	127	254.93	257.00	-126.8	1,512	-8.38%	大賣/鉅額交易
2021/07/01	0	0.00	27	255.39	252.50	-27	1,529	-1.76%
2021/06/30	6	259.08	62.1	262.61	259.00	-56.1	1,536	-3.65%
2021/06/29	2	267.50	0	0.00	262.50	2	1,544	0.13%
2021/06/25	1	271.00	0	0.00	264.00	1	1,561	0.06%
2021/06/24	6	269.00	65.3	267.11	266.00	-59.3	1,549	-3.83%
2021/06/23	22	272.48	127.6	269.77	273.50	-105.6	1,510	-6.99%	大賣/鉅額交易
2021/06/22	2	256.00	163.1	256.55	254.00	-161.1	1,463	-11.01%	大賣/鉅額交易
2021/06/21	0	0.00	14.6	244.56	245.00	-14.6	1,425	-1.02%
2021/06/18	3.1	246.77	92	246.17	245.50	-88.9	1,430	-6.22%
2021/06/17	1	244.00	20	243.50	242.50	-19	1,430	-1.33%
2021/06/11	1	240.00	0	0.00	237.00	1	1,461	0.07%
2021/06/10	0	0.00	25.1	239.51	240.00	-25.1	1,466	-1.71%
2021/06/09	1	237.50	2	236.00	235.00	-1	1,464	-0.07%
2021/06/08	1	233.00	1.2	233.31	231.50	-0.2	1,475	-0.01%
2021/06/07	0	0.00	2	236.00	237.00	-2	1,472	-0.14%
2021/06/04	1	237.50	1	238.00	236.50	0	1,490	0.00%
2021/06/03	2	239.75	1	240.00	238.00	1	1,504	0.07%
2021/06/01	0	0.00	2	245.50	246.00	-2	1,531	-0.13%
2021/05/28	2	237.75	0	0.00	241.00	2	1,592	0.13%
2021/05/27	0	0.00	1	234.00	234.50	-1	1,601	-0.06%
2021/05/25	1	237.50	10	237.75	232.00	-9	1,598	-0.56%
2021/05/24	1	235.50	5.3	224.75	235.00	-4.3	1,569	-0.27%
2021/05/21	8	219.31	0	0.00	218.00	8	1,527	0.52%
2021/05/20	4	217.00	3	215.67	215.50	1	1,525	0.07%
2021/05/19	1	208.00	26	209.98	209.00	-25	1,517	-1.65%
2021/05/18	2	212.50	41	209.39	214.50	-39	1,511	-2.58%
2021/05/17	2.4	214.50	14	214.00	213.50	-11.7	1,481	-0.79%
2021/05/14	191	239.95	0	0.00	237.00	191	1,446	13.21%	大買/鉅額交易
2021/05/13	31	236.37	3	240.33	238.00	28	1,453	1.93%
2021/05/12	5	240.90	2	235.00	240.00	3	1,477	0.20%
2021/05/11	8	248.90	0	0.00	244.50	8	1,515	0.53%
2021/05/10	89.2	256.43	2	255.00	255.00	87.2	1,567	5.56%
2021/05/07	7	260.29	2	260.50	262.00	5	1,623	0.31%
2021/05/06	18	249.25	2	253.50	252.00	16	1,707	0.94%
2021/05/05	6	246.67	1	247.00	242.00	5	1,847	0.27%
2021/05/04	30.1	245.58	6	250.25	251.00	24.1	1,927	1.25%
2021/05/03	2.1	261.67	0	0.00	258.00	2.1	1,933	0.11%
2021/04/29	27.1	261.85	0	0.00	261.00	27.1	2,010	1.35%
2021/04/28	1	265.00	6	265.50	264.50	-5	2,025	-0.25%
2021/04/27	1	269.00	7	269.71	268.50	-6	2,049	-0.29%
2021/04/26	0	0.00	14	270.75	271.50	-14	2,092	-0.67%
2021/04/23	28	269.82	8	269.13	270.50	20	2,179	0.92%
2021/04/22	48	268.79	12	268.67	269.00	36	2,243	1.60%
2021/04/21	8	268.44	0	0.00	268.00	8	2,306	0.35%
2021/04/20	57	266.73	1	267.50	266.00	56	2,308	2.43%
2021/04/19	88	266.93	1	268.00	266.50	87	2,309	3.77%
2021/04/16	27	268.76	1	270.00	269.50	26	2,324	1.12%
2021/04/15	6.2	266.87	1	267.55	267.00	5.1	2,377	0.22%
2021/04/14	112	267.10	11	261.91	270.00	101	2,407	4.20%	大買/鉅額交易
2021/04/13	133	273.52	0	0.00	269.50	133	2,446	5.44%	大買/鉅額交易
2021/04/12	133	278.47	3	277.83	276.50	130	2,539	5.12%	大買/鉅額交易
2021/04/09	110	282.01	1	282.00	281.00	109	2,637	4.13%	大買/鉅額交易
2021/04/08	31	281.26	1	280.50	284.00	30	2,625	1.14%
2021/04/07	27	282.04	15	278.30	283.00	12	2,606	0.46%
2021/04/06	72	271.62	0	0.00	273.50	72	2,562	2.81%
2021/04/01	54	270.22	1	275.00	270.50	53	2,554	2.08%
2021/03/31	185.3	269.26	1	273.00	266.00	184.3	2,539	7.26%	大買/鉅額交易
2021/03/30	56	270.92	0	0.00	271.50	56	2,529	2.21%
2021/03/29	28	268.66	10	269.00	269.00	18	2,527	0.71%
2021/03/26	6	266.42	6	264.50	268.00	0	2,534	0.00%
2021/03/25	157.3	266.38	5	265.50	263.50	152.3	2,523	6.04%	大買/鉅額交易
2021/03/24	6	268.33	1	270.50	268.50	5	2,505	0.20%
2021/03/23	98	269.84	0	0.00	270.00	98	2,517	3.89%
2021/03/22	81.4	270.25	0	0.00	270.00	81.4	2,536	3.21%
2021/03/19	154.2	275.49	0	0.00	274.00	154.2	2,540	6.07%	大買/鉅額交易
2021/03/18	54	277.75	0	0.00	280.00	54	2,539	2.13%
2021/03/17	65	276.22	0	0.00	275.50	65	2,551	2.55%
2021/03/16	44.1	278.14	0	0.00	278.00	44.1	2,556	1.72%
2021/03/15	35	275.29	0	0.00	275.50	35	2,566	1.36%
2021/03/12	69	277.54	0	0.00	276.50	69	2,572	2.68%
2021/03/11	7	277.43	0	0.00	279.50	7	2,578	0.27%
2021/03/10	43	276.47	0	0.00	273.00	43	2,583	1.66%
2021/03/09	128.1	270.80	3	274.00	270.50	125.1	2,571	4.86%	大買/鉅額交易
2021/03/08	113.1	277.67	24	279.00	274.00	89.1	2,561	3.48%	大買/
2021/03/05	20	279.10	1	277.00	280.00	19	2,570	0.74%
2021/03/04	7	278.14	1	279.50	275.50	6	2,556	0.23%
2021/03/03	45.4	281.18	18	281.50	278.00	27.4	2,547	1.07%
2021/03/02	73.2	296.76	0	0.00	287.50	73.2	2,505	2.92%
2021/02/26	0	0.00	4	297.25	298.00	-4	2,544	-0.16%
2021/02/25	0	0.00	1	306.50	305.00	-1	2,552	-0.04%
2021/02/24	21	300.50	12	301.75	300.50	9	2,549	0.35%
2021/02/23	24	303.31	0	0.00	301.50	24	2,555	0.94%
2021/02/22	2	304.25	1	307.50	306.00	1	2,564	0.04%
2021/02/19	3	305.83	1	310.00	305.00	2	2,554	0.08%
2021/02/18	0	0.00	2	311.00	312.50	-2	2,556	-0.08%
2021/02/17	0	0.00	2	303.75	307.00	-2	2,581	-0.08%
2021/02/05	2.1	298.98	1	298.50	295.00	1.1	2,563	0.04%
2021/02/04	2	299.50	0	0.00	298.50	2	2,572	0.08%
2021/02/03	1	307.00	2	305.00	300.00	-1	2,587	-0.04%
2021/02/02	10	299.35	1	301.50	301.00	9	2,581	0.35%
2021/02/01	5	301.50	1	309.50	295.00	4	2,599	0.15%
2021/01/29	1	309.00	4	313.00	310.50	-3	2,561	-0.12%
2021/01/28	23	309.14	20	303.55	306.00	3	2,507	0.12%
2021/01/27	32	313.45	3	314.33	312.50	29	2,443	1.19%
2021/01/26	11	304.09	9	299.06	298.50	2	2,311	0.09%
2021/01/25	2	291.75	1	291.00	292.00	1	2,228	0.04%
2021/01/22	11	300.86	5	294.80	298.00	6	2,208	0.27%
2021/01/21	2	288.00	5	285.40	286.00	-3	2,133	-0.14%
2021/01/20	3	282.00	10	285.50	278.50	-7	2,103	-0.33%
2021/01/19	12	285.17	2	286.75	283.50	10	2,075	0.48%
2021/01/18	5	279.10	3	281.67	281.00	2	2,032	0.10%
2021/01/15	4	277.25	13	276.65	275.00	-9	1,942	-0.46%
2021/01/14	8	273.56	14	273.11	274.00	-6	1,879	-0.32%
2021/01/13	0	0.00	9	264.17	266.00	-9	1,812	-0.50%
2021/01/12	1	263.50	4	263.38	261.00	-3	1,814	-0.17%
2021/01/11	14	267.14	6	265.67	267.50	8	1,801	0.44%
2021/01/08	1	279.00	1	273.50	264.00	0	1,792	0.00%
2021/01/07	5	267.20	12	265.42	268.50	-7	1,739	-0.40%
2021/01/06	1	267.50	4	266.63	267.00	-3	1,710	-0.18%
2021/01/05	3.1	273.94	0	0.00	265.50	3.1	1,652	0.19%
2021/01/04	2	265.75	4	263.75	267.50	-2	1,545	-0.13%
2020/12/31	1	247.00	2	246.00	243.50	-1	1,466	-0.07%
2020/12/28	5	245.40	2	245.75	244.00	3	1,490	0.20%
2020/12/25	6	243.83	6	243.83	246.00	0	1,500	0.00%
2020/12/24	11	238.05	1	240.00	240.50	10	1,516	0.66%
2020/12/23	5	234.80	0	0.00	234.50	5	1,533	0.33%
2020/12/22	1	241.00	0	0.00	236.50	1	1,562	0.06%
2020/12/21	5	241.90	0	0.00	241.00	5	1,582	0.32%
2020/12/18	0	0.00	1	244.50	242.50	-1	1,585	-0.06%
2020/12/17	0	0.00	1	250.50	250.50	-1	1,584	-0.06%
2020/12/16	0	0.00	2	246.00	248.00	-2	1,597	-0.13%
2020/12/15	2	241.00	5	245.00	238.00	-3	1,600	-0.19%
2020/12/14	1	242.00	5	246.50	242.50	-4	1,592	-0.25%
2020/12/11	12	245.29	1	246.50	244.50	11	1,599	0.69%
2020/12/09	1	243.00	5	244.50	245.00	-4	1,592	-0.25%
2020/12/08	1	241.50	0	0.00	242.50	1	1,604	0.06%
2020/12/07	6	239.42	2	239.00	239.50	4	1,599	0.25%
2020/12/04	1	241.50	0	0.00	243.00	1	1,595	0.06%
2020/12/03	0	0.00	2	246.50	244.00	-2	1,590	-0.13%
2020/12/02	0	0.00	1	243.50	245.50	-1	1,615	-0.06%
2020/12/01	5	245.70	0	0.00	247.00	5	1,629	0.31%
2020/11/30	2	250.00	1	251.50	245.00	1	1,648	0.06%
2020/11/27	1	250.50	1	250.50	250.00	0	1,660	0.00%
2020/11/26	2	248.00	0	0.00	248.00	2	1,779	0.11%
2020/11/25	2	248.00	3	250.17	245.00	-1	1,797	-0.06%
2020/11/24	2	246.00	0	0.00	246.50	2	1,782	0.11%
2020/11/20	1	242.50	0	0.00	242.50	1	1,900	0.05%
2020/11/19	0	0.00	3	239.67	238.00	-3	1,904	-0.16%
2020/11/18	1	235.50	0	0.00	235.00	1	1,986	0.05%
2020/11/17	0	0.00	1	238.00	238.00	-1	2,119	-0.05%
2020/11/16	1	229.00	5	231.50	232.50	-4	2,162	-0.18%
2020/11/13	1	238.50	0	0.00	238.50	1	2,199	0.05%
2020/11/12	3	237.83	0	0.00	234.50	3	2,258	0.13%
2020/11/11	2	244.75	0	0.00	241.00	2	2,271	0.09%
2020/11/10	1	242.50	0	0.00	243.00	1	2,343	0.04%
2020/11/09	3	241.17	3	241.50	243.50	0	2,364	0.00%
2020/11/06	0	0.00	1	230.00	230.00	-1	2,304	-0.04%
2020/11/04	0	0.00	3	227.83	229.50	-3	2,306	-0.13%
2020/11/03	0	0.00	1	223.00	224.00	-1	2,310	-0.04%
2020/10/20	0	0.00	14	220.00	220.00	-14	2,402	-0.58%
2020/10/19	2	215.00	4	216.00	216.50	-2	2,403	-0.08%
2020/10/16	5	216.20	0	0.00	214.00	5	2,406	0.21%
2020/10/15	2	216.00	0	0.00	217.50	2	2,399	0.08%
2020/10/14	5	217.50	0	0.00	217.50	5	2,393	0.21%
2020/10/12	6	218.50	0	0.00	219.50	6	2,390	0.25%
2020/10/08	1	224.50	1	218.50	219.00	0	2,421	0.00%
2020/10/07	0	0.00	1	225.00	224.00	-1	2,430	-0.04%
2020/10/06	1	229.50	3	230.00	229.00	-2	2,430	-0.08%
2020/09/30	1	223.00	0	0.00	225.50	1	2,477	0.04%
2020/09/29	4	223.25	10	224.50	222.50	-6	2,487	-0.24%
2020/09/28	10	220.00	0	0.00	219.50	10	2,522	0.40%
2020/09/25	2	228.25	0	0.00	225.50	2	2,527	0.08%
2020/09/24	4	241.38	0	0.00	231.50	4	2,540	0.16%
2020/09/23	3	246.50	7	247.71	245.00	-4	2,568	-0.16%
2020/09/21	3	252.17	4	252.13	251.00	-1	2,568	-0.04%
2020/09/18	0	0.00	6	247.25	246.00	-6	2,544	-0.24%
2020/09/15	12	235.25	8	235.00	235.00	4	2,529	0.16%
2020/09/14	0	0.00	1	233.00	232.50	-1	2,531	-0.04%
2020/09/11	0	0.00	3	235.50	238.00	-3	2,521	-0.12%
2020/09/10	2	243.25	1	241.50	239.00	1	2,495	0.04%
2020/09/09	0	0.00	1	242.50	244.00	-1	2,507	-0.04%
2020/09/08	1	245.00	0	0.00	245.50	1	2,506	0.04%
2020/09/07	1	242.50	1	240.50	242.50	0	2,520	0.00%
2020/09/04	0	0.00	2	249.50	251.50	-2	2,515	-0.08%
2020/09/03	2	258.50	2	258.25	256.00	0	2,523	0.00%
2020/09/02	10	255.55	12.2	256.88	257.50	-2.2	2,533	-0.08%
2020/09/01	5	254.90	5	254.10	256.00	0	2,523	0.00%
2020/08/31	22	244.93	26	246.77	247.00	-4	2,408	-0.17%
2020/08/28	2	250.00	5	246.80	245.00	-3	2,394	-0.13%
2020/08/27	6	248.92	6	247.67	246.00	0	2,371	0.00%
2020/08/26	3	239.33	1	241.50	238.50	2	2,294	0.09%
2020/08/25	1	236.50	4	238.88	239.00	-3	2,283	-0.13%
2020/08/24	7	237.21	10	238.95	241.00	-3	2,264	-0.13%
2020/08/21	12	238.50	1	241.00	242.00	11	2,198	0.50%
2020/08/20	0	0.00	12	219.08	220.00	-12	2,106	-0.57%
2020/08/19	2	230.00	10	230.05	230.00	-8	2,050	-0.39%
2020/08/18	0	0.00	2	226.25	225.00	-2	1,964	-0.10%
2020/08/17	3	219.50	8	220.19	220.50	-5	1,894	-0.26%
2020/08/14	2	220.00	14	217.75	217.50	-12	1,872	-0.64%
2020/08/13	12	212.42	9	214.89	210.00	3	1,780	0.17%
2020/08/12	1	209.50	5	207.70	209.00	-4	1,753	-0.23%
2020/08/11	0	0.00	1	210.00	208.50	-1	1,752	-0.06%
2020/08/07	5	210.50	2	210.00	208.50	3	1,748	0.17%
2020/08/06	14	207.14	12	203.88	208.00	2	1,721	0.12%
2020/08/05	0	0.00	3	196.50	196.50	-3	1,676	-0.18%
2020/08/04	4	196.88	0	0.00	197.50	4	1,681	0.24%
2020/08/03	1	195.00	1	195.50	196.00	0	1,695	0.00%
2020/07/30	4	196.00	1	194.00	199.00	3	1,708	0.18%
2020/07/27	1	195.50	0	0.00	195.00	1	1,822	0.05%
2020/07/24	4	199.50	4	202.50	199.00	0	1,819	0.00%
2020/07/23	1	205.00	0	0.00	204.00	1	1,816	0.06%
2020/07/22	6	205.00	4	206.75	205.00	2	1,824	0.11%
2020/07/21	0	0.00	3	207.50	208.00	-3	1,815	-0.17%
2020/07/17	0	0.00	10	206.00	203.50	-10	1,829	-0.55%
2020/07/15	5	203.50	0	0.00	202.00	5	1,851	0.27%
2020/07/14	5	217.00	1	218.00	217.50	4	1,861	0.21%
2020/07/13	0	0.00	1	214.50	216.50	-1	1,875	-0.05%
2020/07/10	4	211.50	0	0.00	210.00	4	1,917	0.21%
2020/07/09	5	216.40	0	0.00	215.50	5	1,916	0.26%
2020/07/08	2	220.50	0	0.00	220.50	2	1,881	0.11%
2020/07/07	7	222.86	2	221.25	221.50	5	1,876	0.27%
2020/07/03	2	224.50	4	223.63	224.00	-2	1,883	-0.11%
2020/07/02	7	220.71	13	220.35	219.00	-6	1,878	-0.32%
2020/06/30	0	0.00	2	210.00	210.00	-2	1,851	-0.11%
2020/06/29	4	212.00	0	0.00	210.50	4	1,914	0.21%
2020/06/24	1	216.00	3	215.33	215.50	-2	1,949	-0.10%
2020/06/23	1	217.00	1	217.50	216.00	0	1,998	0.00%
2020/06/22	0	0.00	6	215.42	215.00	-6	2,034	-0.29%
2020/06/18	1	210.00	0	0.00	210.00	1	2,118	0.05%
2020/06/15	2	207.50	0	0.00	205.00	2	2,240	0.09%
2020/06/11	0	0.00	1	211.50	207.50	-1	2,286	-0.04%
2020/06/09	0	0.00	1	212.00	210.00	-1	2,333	-0.04%
2020/06/05	1	207.00	3	208.50	209.00	-2	2,323	-0.09%
2020/06/03	0	0.00	11	206.09	208.00	-11	2,340	-0.47%
2020/05/28	0	0.00	1	195.50	193.50	-1	2,271	-0.04%
2020/05/27	0	0.00	3	194.33	194.50	-3	2,271	-0.13%
2020/05/26	10	190.05	0	0.00	189.00	10	2,282	0.44%
2020/05/21	1	188.00	2	190.00	186.50	-1	2,312	-0.04%
2020/05/20	1	186.00	0	0.00	189.00	1	2,316	0.04%
2020/05/19	0	0.00	4	187.38	186.50	-4	2,327	-0.17%
2020/05/18	1	181.00	0	0.00	181.50	1	2,329	0.04%
2020/05/13	10	188.00	0	0.00	187.50	10	2,343	0.43%
2020/05/12	1	189.00	0	0.00	188.00	1	2,372	0.04%
2020/05/08	1	188.50	0	0.00	189.50	1	2,399	0.04%
2020/05/06	3	187.83	0	0.00	186.50	3	2,497	0.12%
2020/05/05	1	188.00	0	0.00	190.00	1	2,546	0.04%
2020/05/04	1	187.50	1	189.50	187.50	0	2,567	0.00%
2020/04/30	2	193.25	7	192.00	196.50	-5	2,588	-0.19%
2020/04/29	3	182.83	2	183.75	183.50	1	2,527	0.04%
2020/04/27	2	179.75	1	180.00	180.00	1	2,584	0.04%
2020/04/23	1	176.00	0	0.00	175.00	1	2,603	0.04%
2020/04/22	0	0.00	1	177.00	176.50	-1	2,625	-0.04%
2020/04/21	2	175.25	0	0.00	174.00	2	2,654	0.08%
2020/04/20	1	177.50	5	178.00	177.50	-4	2,688	-0.15%
2020/04/17	2	183.75	4	184.38	179.50	-2	2,713	-0.07%
2020/04/16	3	183.50	4	183.63	183.50	-1	2,699	-0.04%
2020/04/15	0	0.00	10	182.30	183.00	-10	2,735	-0.37%
2020/04/14	0	0.00	1	172.00	173.50	-1	2,818	-0.04%
2020/04/09	8	173.19	18	169.47	168.00	-10	2,944	-0.34%
2020/04/08	0	0.00	6	171.25	175.00	-6	2,969	-0.20%
2020/04/07	7	167.79	21	169.98	169.50	-14	2,948	-0.47%
2020/04/06	10	166.00	0	0.00	166.00	10	2,928	0.34%
2020/04/01	6	163.00	0	0.00	164.50	6	2,941	0.20%
2020/03/31	1	160.50	2	162.00	164.00	-1	2,946	-0.03%
2020/03/30	0	0.00	2	158.00	160.00	-2	2,990	-0.07%
2020/03/27	2	155.00	0	0.00	151.00	2	2,992	0.07%
2020/03/26	21	150.00	1	150.00	153.00	20	2,943	0.68%
2020/03/25	0	0.00	2	146.50	147.50	-2	2,905	-0.07%
2020/03/24	1	133.00	3	135.00	134.50	-2	2,870	-0.07%
2020/03/23	3	129.33	3	129.33	128.50	0	2,837	0.00%
2020/03/20	1	143.00	1	138.50	141.50	0	2,846	0.00%
2020/03/19	1	146.00	0	0.00	133.50	1	2,807	0.04%
2020/03/17	0	0.00	2	146.00	147.00	-2	2,769	-0.07%
2020/03/16	4	162.25	0	0.00	153.50	4	2,767	0.14%
2020/03/13	0	0.00	2	163.50	163.50	-2	2,764	-0.07%
2020/03/12	6	182.08	5	174.20	175.00	1	2,736	0.04%
2020/03/11	0	0.00	1	188.00	188.00	-1	2,737	-0.04%
2020/03/10	3	181.67	0	0.00	187.50	3	2,729	0.11%
2020/03/05	0	0.00	7	194.00	196.50	-7	2,773	-0.25%
2020/03/03	5	194.00	1	195.50	193.50	4	2,844	0.14%
2020/02/27	3	197.50	1	197.00	191.50	2	2,843	0.07%
2020/02/26	1	206.00	0	0.00	204.00	1	2,816	0.04%
2020/02/25	2	207.25	0	0.00	207.50	2	2,823	0.07%
2020/02/24	0	0.00	4	208.13	208.50	-4	2,846	-0.14%
2020/02/21	8	212.25	0	0.00	211.00	8	2,893	0.28%
2020/02/20	8	215.38	1	217.00	215.00	7	2,942	0.24%
2020/02/19	0	0.00	1	213.50	214.50	-1	2,981	-0.03%
2020/02/17	2	212.00	0	0.00	212.50	2	3,076	0.07%
2020/02/14	0	0.00	4	213.88	215.00	-4	3,075	-0.13%
2020/02/12	1	212.50	4	210.00	214.50	-3	3,048	-0.10%
2020/02/10	2	206.00	0	0.00	205.00	2	3,016	0.07%
2020/02/07	3	211.00	0	0.00	209.50	3	2,990	0.10%
2020/02/06	4	221.25	4	221.75	220.00	0	2,933	0.00%
2020/02/05	0	0.00	6	227.50	225.00	-6	2,873	-0.21%
2020/02/04	10	225.75	1	223.50	223.50	9	2,832	0.32%
2020/02/03	0	0.00	5	218.60	219.00	-5	2,790	-0.18%
2020/01/31	6	223.58	1	225.50	224.00	5	2,771	0.18%
2020/01/30	2	221.50	3	222.83	222.00	-1	2,759	-0.04%
2020/01/20	10	233.25	6	232.50	232.00	4	2,717	0.15%
2020/01/17	0	0.00	2	235.00	234.00	-2	2,727	-0.07%
2020/01/16	0	0.00	5	234.00	234.50	-5	2,816	-0.18%
2020/01/15	2	236.00	0	0.00	235.00	2	2,821	0.07%
2020/01/13	1	237.00	1	238.00	238.00	0	2,732	0.00%
2020/01/10	0	0.00	4	234.63	235.50	-4	2,698	-0.15%
2020/01/09	2	238.25	2	238.00	235.00	0	2,667	0.00%
2020/01/08	14	236.21	12	235.46	237.00	2	2,595	0.08%
2020/01/07	7	228.29	3	228.50	231.00	4	2,465	0.16%
2020/01/06	2	226.25	0	0.00	224.50	2	2,396	0.08%
2020/01/03	0	0.00	1	230.50	224.00	-1	2,371	-0.04%
2020/01/02	11	231.86	10	231.50	227.50	1	2,309	0.04%
2019/12/30	1	225.50	0	0.00	224.50	1	2,236	0.04%
2019/12/27	2	224.50	5	226.00	226.00	-3	2,223	-0.13%
2019/12/25	3	224.17	15	225.13	224.50	-12	2,196	-0.55%
2019/12/24	2	218.00	3	218.50	217.00	-1	2,102	-0.05%
2019/12/23	2	216.75	0	0.00	214.50	2	2,063	0.10%
2019/12/20	1	216.50	1	217.00	215.50	0	2,075	0.00%
2019/12/19	1	215.50	2	215.50	215.50	-1	2,059	-0.05%
2019/12/18	1	214.00	0	0.00	213.50	1	2,030	0.05%
2019/12/17	6	213.00	6	213.58	213.50	0	2,012	0.00%
2019/12/16	1	208.50	1	208.50	210.50	0	1,958	0.00%
2019/12/13	2	208.50	0	0.00	207.00	2	1,944	0.10%
2019/12/12	3	210.50	0	0.00	209.00	3	1,919	0.16%
2019/12/11	1	209.50	1	209.00	208.50	0	1,901	0.00%
2019/12/10	2	213.00	0	0.00	211.50	2	1,884	0.11%
2019/12/09	3	213.67	0	0.00	213.00	3	1,903	0.16%
2019/12/06	3	219.17	0	0.00	217.50	3	1,866	0.16%
2019/12/04	4	220.63	1	221.00	221.50	3	1,870	0.16%
2019/12/03	1	222.00	1	224.50	223.00	0	1,850	0.00%
2019/12/02	3	220.83	0	0.00	221.00	3	1,827	0.16%
2019/11/29	2	228.50	1	230.00	227.50	1	1,798	0.06%
2019/11/28	0	0.00	2	229.00	226.00	-2	1,765	-0.11%
2019/11/27	2	224.25	1	224.50	225.50	1	1,721	0.06%
2019/11/22	6	223.17	5	223.00	223.00	1	1,633	0.06%
2019/11/21	1	225.00	1	224.50	224.50	0	1,609	0.00%
2019/11/20	1	228.00	1	226.00	227.00	0	1,582	0.00%
2019/11/19	0	0.00	2	226.75	228.00	-2	1,533	-0.13%
2019/11/18	1	224.00	6	221.25	222.00	-5	1,486	-0.34%
2019/11/15	4	221.63	5	217.70	222.50	-1	1,442	-0.07%
2019/11/14	7	214.71	4	215.50	215.00	3	1,382	0.22%
2019/11/13	1	212.00	0	0.00	212.00	1	1,371	0.07%
2019/11/11	1	208.00	5	212.00	208.00	-4	1,466	-0.27%
2019/11/08	1	215.00	2	213.75	215.00	-1	1,485	-0.07%
2019/11/06	1	211.00	1	212.50	211.00	0	1,497	0.00%
2019/11/01	3	209.50	0	0.00	208.50	3	1,504	0.20%
2019/10/31	1	209.00	11	209.05	207.50	-10	1,532	-0.65%
2019/10/29	0	0.00	4	214.38	213.00	-4	1,530	-0.26%
2019/10/28	0	0.00	6	213.83	212.50	-6	1,518	-0.40%
2019/10/25	1	218.50	2	214.75	213.00	-1	1,519	-0.07%
2019/10/24	12	220.25	13	219.96	218.00	-1	1,515	-0.07%
2019/10/23	6	210.92	1	212.00	212.00	5	1,442	0.35%
2019/10/21	1	205.00	0	0.00	205.00	1	1,437	0.07%
2019/10/18	2	207.75	0	0.00	207.00	2	1,440	0.14%
2019/10/17	6	207.58	1	207.00	208.00	5	1,438	0.35%
2019/10/16	2	208.50	4	210.25	206.00	-2	1,438	-0.14%
2019/10/15	0	0.00	2	212.00	211.00	-2	1,431	-0.14%
2019/10/14	3	207.67	0	0.00	209.00	3	1,433	0.21%
2019/10/09	3	206.50	0	0.00	205.50	3	1,429	0.21%
2019/10/07	1	209.50	0	0.00	210.00	1	1,424	0.07%
2019/10/04	4	208.38	0	0.00	206.50	4	1,416	0.28%
2019/10/03	5	208.70	1	208.00	208.00	4	1,396	0.29%
2019/10/02	2	207.75	0	0.00	208.00	2	1,386	0.14%
2019/09/27	5	215.00	0	0.00	214.50	5	1,366	0.37%
2019/09/26	1	217.00	1	212.50	212.50	0	1,400	0.00%
2019/09/25	1	215.50	0	0.00	215.50	1	1,406	0.07%
2019/09/24	1	222.00	1	223.50	222.50	0	1,422	0.00%
2019/09/23	1	221.00	0	0.00	220.00	1	1,416	0.07%
2019/09/18	0	0.00	3	219.17	219.00	-3	1,418	-0.21%
2019/09/17	2	218.25	1	218.50	218.00	1	1,414	0.07%
2019/09/16	1	220.00	0	0.00	220.00	1	1,409	0.07%
2019/09/12	4	224.25	4	227.88	224.50	0	1,395	0.00%
2019/09/11	1	225.50	1	219.50	227.00	0	1,379	0.00%
2019/09/10	0	0.00	1	215.00	216.00	-1	1,329	-0.08%
2019/09/09	1	209.00	0	0.00	211.00	1	1,317	0.08%
2019/09/06	3	213.50	1	212.50	211.00	2	1,310	0.15%
2019/09/04	0	0.00	1	224.00	224.00	-1	1,291	-0.08%
2019/09/02	0	0.00	2	221.50	222.50	-2	1,286	-0.16%
2019/08/30	19	217.53	14	215.75	215.50	5	1,282	0.39%
2019/08/29	1	215.50	1	216.00	214.50	0	1,282	0.00%
2019/08/28	2	213.00	0	0.00	213.50	2	1,281	0.16%
2019/08/23	0	0.00	1	215.00	216.50	-1	1,277	-0.08%
2019/08/21	0	0.00	1	216.50	219.50	-1	1,258	-0.08%
2019/08/20	0	0.00	2	214.25	214.50	-2	1,244	-0.16%
2019/08/19	0	0.00	1	210.50	212.00	-1	1,256	-0.08%
2019/08/16	2	204.50	2	207.25	208.50	0	1,242	0.00%
2019/08/15	2	200.50	3	201.17	199.00	-1	1,213	-0.08%
2019/08/14	5	209.70	0	0.00	205.00	5	1,208	0.41%
2019/08/13	1	222.00	0	0.00	217.50	1	1,182	0.08%
2019/08/12	2	220.50	4	228.50	228.50	-2	1,151	-0.17%
2019/08/06	2	214.25	3	212.50	218.50	-1	1,190	-0.08%
2019/08/05	1	221.50	0	0.00	221.00	1	1,234	0.08%
2019/08/02	8	228.38	3	227.17	227.50	5	1,268	0.39%
2019/08/01	0	0.00	3	245.67	248.00	-3	1,272	-0.24%
2019/07/30	3	240.33	0	0.00	236.50	3	1,332	0.23%
2019/07/29	1	241.50	0	0.00	241.50	1	1,336	0.07%
2019/07/26	1	236.50	8	243.56	244.50	-7	1,338	-0.52%
2019/07/25	15	235.90	5	236.00	236.00	10	1,313	0.76%
2019/07/24	6	242.67	2	241.25	243.50	4	1,281	0.31%
2019/07/22	2	233.50	0	0.00	233.00	2	1,257	0.16%
2019/07/18	2	232.50	0	0.00	232.00	2	1,261	0.16%
2019/07/15	0	0.00	1	236.50	235.00	-1	1,288	-0.08%
2019/07/11	0	0.00	1	238.00	240.50	-1	1,308	-0.08%
2019/07/10	2	237.00	1	235.00	235.00	1	1,316	0.08%
2019/07/08	3	237.00	2	233.50	235.00	1	1,360	0.07%
2019/07/04	0	0.00	4	237.50	238.50	-4	1,383	-0.29%
2019/07/03	2	240.00	2	236.25	238.50	0	1,368	0.00%
2019/07/02	0	0.00	2	227.50	231.00	-2	1,329	-0.15%
2019/07/01	0	0.00	3	221.33	227.00	-3	1,321	-0.23%
2019/06/27	0	0.00	1	217.00	215.50	-1	1,337	-0.07%
2019/06/18	3	209.50	3	209.50	209.00	0	1,419	0.00%
2019/06/14	0	0.00	3	212.00	210.00	-3	1,453	-0.21%
2019/06/12	3	204.50	5	207.90	208.50	-2	1,537	-0.13%
2019/06/04	1	195.50	0	0.00	195.00	1	1,659	0.06%
2019/05/30	3	194.50	1	195.50	193.50	2	1,744	0.11%
2019/05/24	0	0.00	2	199.50	198.00	-2	1,808	-0.11%
2019/05/23	1	188.50	0	0.00	194.00	1	1,812	0.06%
2019/05/20	2	195.00	0	0.00	190.50	2	1,858	0.11%
2019/05/17	0	0.00	2	211.50	208.00	-2	1,879	-0.11%
2019/05/16	1	213.50	1	217.50	212.00	0	1,878	0.00%
2019/05/14	1	208.50	2	214.50	218.00	-1	1,873	-0.05%
2019/05/13	6	212.25	8	215.44	210.00	-2	1,869	-0.11%
2019/05/10	1	205.00	2	215.50	207.50	-1	1,843	-0.05%
2019/05/09	2	213.50	3	214.50	211.50	-1	1,817	-0.06%
2019/05/08	0	0.00	1	206.50	210.50	-1	1,806	-0.06%
2019/05/07	1	212.00	2	212.00	207.00	-1	1,817	-0.06%
2019/05/06	0	0.00	2	200.00	204.00	-2	1,776	-0.11%
2019/04/29	0	0.00	2	196.00	196.00	-2	2,009	-0.10%
2019/04/25	1	201.50	0	0.00	202.00	1	2,004	0.05%
2019/04/23	3	196.33	7	195.79	197.00	-4	2,028	-0.20%
2019/04/22	3	199.83	0	0.00	199.00	3	2,020	0.15%
2019/04/16	1	207.50	0	0.00	206.50	1	2,088	0.05%
2019/04/15	1	207.00	0	0.00	207.00	1	2,102	0.05%
2019/04/12	3	206.17	0	0.00	207.50	3	2,133	0.14%
2019/04/10	2	218.50	5	218.00	217.00	-3	2,203	-0.14%
2019/04/09	5	215.00	1	214.50	214.50	4	2,235	0.18%
2019/04/08	1	213.50	0	0.00	213.50	1	2,308	0.04%
2019/04/01	0	0.00	2	215.00	216.50	-2	2,309	-0.09%
2019/03/27	1	208.00	0	0.00	210.50	1	2,322	0.04%
2019/03/26	2	206.25	0	0.00	206.50	2	2,335	0.09%
2019/03/25	1	205.00	2	210.00	213.00	-1	2,339	-0.04%
2019/03/22	0	0.00	0.1	210.50	210.00	-0.1	2,338	0.00%
2019/03/21	0	0.00	4	216.00	216.50	-4	2,354	-0.17%
2019/03/20	5	217.20	5	215.60	215.50	0	2,379	0.00%
2019/03/19	4	216.50	1	214.50	218.00	3	2,393	0.13%
2019/03/18	1	214.00	1	214.50	216.00	0	2,413	0.00%
2019/03/15	4	217.75	4	215.25	214.50	0	2,409	0.00%
2019/03/14	4	211.75	3	211.50	209.00	1	2,375	0.04%
2019/03/13	5	209.00	0	0.00	210.00	5	2,415	0.21%
2019/03/12	0	0.00	2	207.75	206.00	-2	2,452	-0.08%
2019/03/11	0	0.00	3	202.33	204.50	-3	2,471	-0.12%
2019/03/07	1	197.00	0	0.00	195.50	1	2,530	0.04%
2019/03/06	0	0.00	1	199.50	200.00	-1	2,557	-0.04%
2019/03/05	2	192.00	1	192.50	191.00	1	2,560	0.04%
2019/03/04	1	193.50	1	191.50	195.00	0	2,630	0.00%
2019/02/27	0	0.00	2	198.00	199.00	-2	2,654	-0.08%
2019/02/26	2	197.50	2	197.00	197.00	0	2,691	0.00%
2019/02/21	0	0.00	3	202.83	203.50	-3	2,826	-0.11%
2019/02/20	2	199.00	3	199.00	198.50	-1	2,880	-0.03%
2019/02/19	1	198.50	1	198.50	199.50	0	2,939	0.00%
2019/02/18	1	197.50	2	198.50	198.50	-1	3,001	-0.03%
2019/02/12	0	0.00	1	190.00	190.00	-1	3,223	-0.03%
2019/02/11	0	0.00	1	185.50	187.50	-1	3,323	-0.03%
2019/01/29	0	0.00	1	182.00	181.00	-1	3,465	-0.03%
2019/01/28	1	187.00	2	188.00	185.50	-1	3,559	-0.03%
2019/01/25	1	184.50	0	0.00	185.00	1	3,716	0.03%
2019/01/24	5	183.80	0	0.00	185.50	5	3,807	0.13%
2019/01/23	1	189.00	1	188.50	189.50	0	3,885	0.00%
2019/01/22	4	186.50	0	0.00	187.00	4	3,886	0.10%
2019/01/21	15	198.03	30	200.00	194.50	-15	3,877	-0.39%
2019/01/18	0	0.00	1	209.50	212.50	-1	3,950	-0.03%
2019/01/17	1	208.00	0	0.00	208.00	1	4,098	0.02%
2019/01/14	0	0.00	2	212.00	212.00	-2	4,173	-0.05%
2019/01/11	0	0.00	2	210.00	210.50	-2	4,186	-0.05%
2019/01/09	0	0.00	1	199.50	198.50	-1	4,282	-0.02%
2019/01/08	1	197.50	1	201.50	197.50	0	4,304	0.00%
2019/01/07	1	195.50	1	200.50	195.00	0	4,387	0.00%
2019/01/04	4	196.13	0	0.00	194.50	4	4,412	0.09%
2018/12/28	4	215.00	6	217.00	224.00	-2	4,390	-0.05%
2018/12/27	1	215.50	8	214.94	215.00	-7	4,432	-0.16%
2018/12/26	0	0.00	3	207.50	204.50	-3	4,404	-0.07%
2018/12/21	1	199.50	1	196.50	204.50	0	4,731	0.00%
2018/12/20	3	201.33	3	201.00	199.00	0	4,705	0.00%
2018/12/18	0	0.00	1	204.00	205.50	-1	4,690	-0.02%
2018/12/14	3	207.50	1	206.00	206.00	2	4,692	0.04%
2018/12/13	1	208.50	1	205.50	205.00	0	4,676	0.00%
2018/12/12	2	205.00	4	204.63	203.00	-2	4,666	-0.04%
2018/12/11	3	202.50	2	204.00	201.00	1	4,664	0.02%
2018/12/10	2	192.25	2	193.50	196.50	0	4,648	0.00%
2018/12/06	2	189.75	1	190.00	189.00	1	4,665	0.02%
2018/12/05	2	197.50	2	200.50	198.50	0	4,649	0.00%
2018/12/04	7	204.71	1	201.00	198.50	6	4,648	0.13%
2018/12/03	2	206.75	3	209.83	212.00	-1	4,623	-0.02%
2018/11/30	1	196.00	3	194.00	196.00	-2	4,589	-0.04%
2018/11/29	5	191.90	5	196.00	191.00	0	4,660	0.00%
2018/11/28	1	188.00	1	195.00	194.00	0	4,655	0.00%
2018/11/27	1	191.00	1	193.00	190.00	0	4,628	0.00%
2018/11/26	0	0.00	3	185.33	184.00	-3	4,603	-0.07%
2018/11/23	3	178.17	3	179.67	176.50	0	4,581	0.00%
2018/11/22	9	186.61	5	186.70	181.00	4	4,594	0.09%
2018/11/21	9	186.78	8	187.75	185.00	1	4,595	0.02%
2018/11/20	7	190.36	10	191.80	189.50	-3	4,579	-0.07%
2018/11/19	5	188.70	4	190.75	194.50	1	4,608	0.02%
2018/11/16	10	185.60	10	185.85	185.00	0	4,545	0.00%
2018/11/15	1	185.50	2	185.00	182.50	-1	4,480	-0.02%
2018/11/14	9	185.00	11	183.77	183.00	-2	4,414	-0.05%
2018/11/13	12	175.38	22	174.64	185.00	-10	4,355	-0.23%
2018/11/12	7	181.29	3	180.00	175.50	4	4,278	0.09%
2018/11/09	0	0.00	5	181.80	181.00	-5	4,250	-0.12%
2018/11/08	11	180.27	7	181.29	181.00	4	4,230	0.09%
2018/11/07	7	173.00	17	173.44	177.50	-10	4,147	-0.24%
2018/11/06	14	169.14	4	173.75	165.00	10	4,104	0.24%
2018/11/05	3	176.67	3	178.17	176.00	0	4,018	0.00%
2018/11/02	16	170.16	9	172.94	179.50	7	3,910	0.18%
2018/11/01	9	164.61	8	165.63	163.50	1	3,759	0.03%
2018/10/31	5	163.50	18	163.53	165.00	-13	3,656	-0.36%
2018/10/30	7	155.00	12	156.67	158.00	-5	3,549	-0.14%
2018/10/29	9	155.28	9	157.17	156.00	0	3,566	0.00%
2018/10/26	14	155.43	40	156.95	149.00	-26	3,538	-0.73%
2018/10/25	12	154.17	19	154.61	157.50	-7	3,416	-0.20%
2018/10/24	6	151.33	7	151.79	148.50	-1	3,266	-0.03%
2018/10/22	2	153.00	2	151.50	151.50	0	3,192	0.00%
2018/10/18	6	154.00	5	151.30	153.00	1	3,145	0.03%
2018/10/17	2	151.00	3	150.17	150.00	-1	3,115	-0.03%
2018/10/16	7	140.50	5	142.00	139.00	2	3,048	0.07%
2018/10/15	1	141.00	0	0.00	140.50	1	3,017	0.03%
2018/10/12	1	135.00	1	135.50	135.50	0	2,944	0.00%
2018/10/09	7	142.50	7	137.79	137.00	0	2,877	0.00%
2018/10/08	8	146.69	4	146.25	149.00	4	2,813	0.14%
2018/10/05	25	154.96	9	152.50	149.50	16	2,786	0.57%
2018/10/04	4	168.75	4	169.38	166.00	0	2,700	0.00%
2018/10/03	5	164.40	5	164.90	167.00	0	2,672	0.00%
2018/10/02	9	165.67	6	167.58	167.00	3	2,664	0.11%
2018/10/01	2	159.50	9	155.56	159.50	-7	2,498	-0.28%
2018/09/28	4	140.50	3	141.33	145.00	1	2,460	0.04%
2018/09/27	2	154.00	1	150.50	150.50	1	2,419	0.04%
2018/09/25	36	155.64	0	0.00	155.50	36	2,492	1.44%
2018/09/21	1	155.00	2	154.50	155.00	-1	2,508	-0.04%
2018/09/20	0	0.00	8	153.00	150.50	-8	2,501	-0.32%
2018/09/18	3	153.00	0	0.00	151.00	3	2,467	0.12%
2018/09/14	0	0.00	1	148.50	153.00	-1	2,426	-0.04%
2018/09/13	6	148.17	1	148.00	147.00	5	2,428	0.21%
2018/09/12	0	0.00	2	147.00	145.50	-2	2,433	-0.08%
2018/09/11	6	143.50	2	142.50	142.50	4	2,410	0.17%
2018/09/10	0	0.00	3	141.00	141.00	-3	2,362	-0.13%
2018/09/06	6	164.92	6	166.42	169.50	0	2,284	0.00%
2018/09/05	15	164.53	8	166.75	165.50	7	2,268	0.31%
2018/09/04	3	158.00	4	159.50	159.00	-1	2,203	-0.05%
2018/09/03	0	0.00	9	156.50	155.00	-9	2,192	-0.41%
2018/08/31	11	159.86	0	0.00	159.50	11	2,263	0.49%
2018/08/30	10	156.50	1	154.50	155.00	9	2,233	0.40%
2018/08/28	1	150.00	0	0.00	150.50	1	2,210	0.05%
2018/08/27	1	149.50	0	0.00	150.00	1	2,205	0.05%
2018/08/24	0	0.00	13	143.77	144.50	-13	2,153	-0.60%
2018/08/23	3	158.67	0	0.00	158.00	3	2,074	0.14%
2018/08/22	1	164.00	0	0.00	164.00	1	2,064	0.05%
2018/08/20	2	167.75	3	165.17	170.00	-1	2,038	-0.05%
2018/08/17	3	173.50	0	0.00	170.00	3	2,019	0.15%
2018/08/16	1	174.00	10	167.95	169.50	-9	1,999	-0.45%
2018/08/15	3	183.17	2	183.00	178.00	1	1,946	0.05%
2018/08/14	5	184.10	5	185.10	184.00	0	1,952	0.00%
2018/08/13	3	193.50	10	190.00	191.00	-7	1,914	-0.37%
2018/08/10	1	212.50	0	0.00	211.00	1	1,859	0.05%
2018/08/08	1	215.00	0	0.00	215.00	1	1,868	0.05%
2018/08/07	1	214.50	0	0.00	216.00	1	1,851	0.05%
2018/08/06	3	215.83	11	214.00	217.50	-8	1,882	-0.42%
2018/08/03	6	210.50	10	209.40	210.00	-4	1,854	-0.22%
2018/08/02	15	202.20	2	203.50	200.00	13	1,817	0.72%
2018/08/01	5	198.10	3	202.00	203.00	2	1,793	0.11%
2018/07/24	1	196.00	1	194.50	194.00	0	1,917	0.00%
2018/07/20	1	201.50	0	0.00	201.50	1	1,883	0.05%
2018/07/19	0	0.00	10	208.50	205.00	-10	1,900	-0.53%
2018/07/11	9	209.83	9	209.94	209.50	0	1,922	0.00%
2018/07/10	10	197.75	1	208.50	206.00	9	1,905	0.47%
2018/07/04	12	209.71	5	199.00	198.00	7	1,964	0.36%
2018/07/03	1	220.00	0	0.00	219.50	1	1,953	0.05%
2018/07/02	3	218.33	3	223.00	225.00	0	1,983	0.00%
2018/06/25	1	222.00	0	0.00	221.50	1	2,135	0.05%
2018/06/22	0	0.00	1	227.00	230.00	-1	2,131	-0.05%
2018/06/21	4	222.38	4	224.13	227.00	0	2,107	0.00%
2018/06/20	2	219.75	0	0.00	217.00	2	2,097	0.10%
2018/06/19	1	235.00	0	0.00	234.00	1	2,069	0.05%
2018/06/15	0	0.00	15	240.50	238.50	-15	2,066	-0.73%
2018/06/12	18	239.31	1	235.50	235.50	17	2,043	0.83%
2018/06/11	1	234.50	1	235.00	235.00	0	2,014	0.00%
2018/06/08	4	244.25	3	243.17	237.50	1	2,018	0.05%
2018/06/07	5	244.00	7	250.00	250.00	-2	1,941	-0.10%
2018/06/06	1	225.00	2	226.00	227.50	-1	1,916	-0.05%
2018/06/05	2	225.25	2	231.25	221.00	0	1,913	0.00%
2018/06/04	0	0.00	1	218.50	225.00	-1	1,905	-0.05%
2018/05/31	1	214.00	0	0.00	211.00	1	1,885	0.05%
2018/05/22	1	215.00	0	0.00	208.50	1	1,844	0.05%
2018/05/14	1	207.50	0	0.00	209.00	1	1,806	0.06%
2018/05/11	1	222.00	3	221.17	218.50	-2	1,766	-0.11%
2018/05/10	0	0.00	3	222.83	221.50	-3	1,752	-0.17%
2018/05/09	3	216.00	2	219.50	216.50	1	1,735	0.06%
2018/05/08	13	221.62	2	225.50	223.00	11	1,710	0.64%
2018/05/03	1	209.00	0	0.00	206.00	1	1,614	0.06%
2018/04/27	6	219.75	3	214.00	222.00	3	1,600	0.19%
2018/04/26	0	0.00	1	220.50	217.00	-1	1,598	-0.06%
2018/04/24	1	225.50	1	226.50	220.00	0	1,586	0.00%
2018/04/23	2	238.00	0	0.00	236.50	2	1,567	0.13%
2018/04/18	1	248.00	3	252.00	250.00	-2	1,539	-0.13%
2018/04/16	0	0.00	1	258.00	252.50	-1	1,523	-0.07%
2018/04/13	1	248.00	1	254.50	256.00	0	1,528	0.00%
2018/04/12	2	248.25	0	0.00	251.50	2	1,527	0.13%
2018/04/11	1	242.00	0	0.00	240.00	1	1,511	0.07%
2018/04/10	0	0.00	1	241.50	242.00	-1	1,506	-0.07%
2018/04/09	1	241.50	0	0.00	242.50	1	1,433	0.07%
2018/04/03	4	221.00	3	222.00	220.50	1	1,370	0.07%
2018/03/31	3	239.83	1	240.50	240.00	2	1,288	0.16%
2018/03/30	4	243.88	3	242.83	235.00	1	1,269	0.08%
2018/03/29	14	249.79	0	0.00	242.00	14	1,224	1.14%
2018/03/28	3	261.33	0	0.00	258.00	3	1,199	0.25%
2018/03/27	1	283.00	1	276.00	276.00	0	1,160	0.00%
2018/03/23	1	274.00	0	0.00	276.00	1	1,174	0.09%
2018/03/22	1	278.50	0	0.00	277.00	1	1,180	0.08%
2018/03/21	1	284.00	0	0.00	282.00	1	1,206	0.08%
2018/03/19	1	285.50	1	286.50	285.00	0	1,218	0.00%
2018/03/16	1	284.00	0	0.00	281.00	1	1,223	0.08%
2018/03/15	0	0.00	14	290.50	289.00	-14	1,242	-1.13%
2018/03/14	2	289.00	2	290.25	294.50	0	1,255	0.00%
2018/03/13	0	0.00	1	292.50	290.00	-1	1,241	-0.08%
2018/03/09	0	0.00	1	283.00	285.00	-1	1,277	-0.08%
2018/03/08	15	278.37	3	280.67	277.50	12	1,273	0.94%
2018/03/07	1	264.00	2	266.00	265.00	-1	1,259	-0.08%
2018/02/26	0	0.00	1	270.00	268.50	-1	1,247	-0.08%
2018/02/21	0	0.00	1	244.50	253.00	-1	1,246	-0.08%
2018/02/12	0	0.00	4	231.13	239.00	-4	1,249	-0.32%
2018/02/09	1	230.50	2	230.50	231.00	-1	1,300	-0.08%
2018/02/07	0	0.00	1	252.50	251.00	-1	1,349	-0.07%
2018/02/06	2	249.75	22	249.73	242.00	-20	1,379	-1.45%
2018/02/05	1	263.50	0	0.00	265.00	1	1,422	0.07%
2018/02/01	3	276.50	0	0.00	274.00	3	1,465	0.20%
2018/01/31	0	0.00	3	277.00	277.50	-3	1,473	-0.20%
2018/01/26	4	274.75	1	274.00	275.00	3	1,545	0.19%
2018/01/25	0	0.00	0	276.00	276.00	0	1,585	0.00%
2018/01/24	0	0.00	1	274.00	275.50	-1	1,582	-0.06%
2018/01/22	0	0.00	0.3	259.00	259.00	-0.3	1,574	-0.02%
2018/01/19	0	0.00	1	266.50	261.00	-1	1,617	-0.06%
2018/01/18	1	270.00	0	0.00	269.00	1	1,614	0.06%
2018/01/17	3	272.00	1	270.00	271.00	2	1,613	0.12%
2018/01/10	0	0.00	3	264.17	262.50	-3	1,802	-0.17%
2018/01/09	1	274.00	1	277.00	272.50	0	1,824	0.00%
2018/01/08	16	277.91	3	272.50	272.00	13	1,832	0.71%
2018/01/05	10	271.00	0	0.00	269.50	10	1,837	0.54%
2018/01/04	1	273.50	0	0.00	273.50	1	1,871	0.05%