貿聯-KY (3665)-凱基-站前券商分點個股進出

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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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	5.1	600.47	119.3	589.48	599.00	-114.2	3,865	-2.95%	大賣/鉅額交易
2024/11/19	33.2	596.95	8.3	584.64	601.00	24.9	3,828	0.65%
2024/11/18	43.2	579.75	15.1	576.48	561.00	28.2	3,843	0.73%
2024/11/15	30.2	594.09	149.3	589.79	596.00	-119.1	3,865	-3.08%	大賣/鉅額交易
2024/11/14	1.1	574.73	68.2	572.21	574.00	-67.1	3,825	-1.75%
2024/11/13	20.1	570.69	19	572.63	566.00	1.1	3,795	0.03%
2024/11/12	42.3	574.50	71.2	573.96	571.00	-28.9	3,770	-0.77%
2024/11/11	17.2	546.10	31.3	545.57	573.00	-14.2	3,654	-0.39%
2024/11/08	59.2	521.79	5.2	522.86	521.00	54	3,568	1.51%
2024/11/07	15.1	505.48	22	499.50	494.00	-6.9	3,549	-0.19%
2024/11/06	3	490.67	3	484.68	489.50	0	3,517	0.00%
2024/11/05	28.1	487.11	3	487.50	483.00	25.1	3,556	0.71%
2024/11/04	50	479.68	102	482.41	481.00	-52	3,626	-1.43%	大賣/
2024/11/01	4	469.13	4	473.88	469.00	0	3,663	0.00%
2024/10/30	0	0.00	4	473.75	471.50	-4	3,749	-0.11%
2024/10/29	7	452.97	26	453.08	452.00	-19	3,840	-0.49%
2024/10/28	4.1	471.02	5	464.30	470.00	-1	3,846	-0.02%
2024/10/25	13	477.58	22	480.23	469.50	-9	3,865	-0.23%
2024/10/24	9.1	486.32	7	492.21	476.50	2.1	3,857	0.05%
2024/10/23	16	490.72	7.1	492.44	488.50	8.9	3,897	0.23%
2024/10/22	87.1	500.39	15.1	504.12	495.00	71.9	3,942	1.82%
2024/10/21	0	472.00	36.1	478.99	480.00	-36	3,906	-0.92%
2024/10/18	0.1	479.25	9.3	471.45	471.00	-9.2	3,962	-0.23%
2024/10/17	13.1	466.65	2	460.00	465.00	11.1	4,007	0.28%
2024/10/16	82.1	464.57	2	462.50	467.50	80.1	4,071	1.97%
2024/10/15	6.1	467.07	4	468.35	467.00	2.1	4,069	0.05%
2024/10/14	3	453.33	1	454.50	457.50	2	4,154	0.05%
2024/10/11	0	455.50	2	455.25	456.00	-2	4,192	-0.05%
2024/10/09	2	441.25	1	447.50	444.00	1	4,277	0.02%
2024/10/08	5	443.60	5	448.60	444.50	0	4,276	0.00%
2024/10/07	23	449.13	6	450.50	455.00	17	4,285	0.40%
2024/10/04	18	444.33	15	448.93	431.50	3	4,277	0.07%
2024/10/01	14	470.86	21	467.99	479.00	-7	4,214	-0.17%
2024/09/30	8	468.13	11	465.18	461.00	-3	4,216	-0.07%
2024/09/27	10	468.20	9	472.56	463.50	1	4,328	0.02%
2024/09/26	3	464.17	3	461.34	463.00	0	4,340	0.00%
2024/09/25	13	457.69	9.1	452.36	460.00	4	4,352	0.09%
2024/09/24	13.1	464.66	15.4	467.03	461.00	-2.3	4,395	-0.05%
2024/09/23	3	449.34	7.1	446.17	451.00	-4	4,386	-0.09%
2024/09/20	8.1	435.77	11.1	437.30	435.00	-3.1	4,550	-0.07%
2024/09/19	25	419.42	4	417.38	416.50	21	4,565	0.46%
2024/09/18	3	413.00	1	410.50	409.50	2	4,610	0.04%
2024/09/16	6	413.33	5	406.10	413.00	1	4,717	0.02%
2024/09/13	5	415.60	8	415.77	412.50	-3	4,795	-0.06%
2024/09/12	7	422.82	7	421.79	421.00	0	4,968	0.00%
2024/09/11	7	402.71	5	404.20	401.50	2	5,023	0.04%
2024/09/10	6.1	400.69	31	401.40	397.50	-24.9	5,130	-0.49%
2024/09/09	3	410.67	2	409.00	413.00	1	5,243	0.02%
2024/09/06	1	404.51	3	416.50	420.00	-2	5,363	-0.04%
2024/09/05	14	412.61	14	409.64	412.00	0	5,415	0.00%
2024/09/04	2	420.52	2	419.50	416.00	0	5,502	0.00%
2024/09/03	22.1	438.75	107	434.72	433.00	-84.9	5,506	-1.54%	大賣/
2024/09/02	5	443.10	1	438.50	438.50	4	5,507	0.07%
2024/08/30	13	443.69	3.4	444.35	455.50	9.6	5,542	0.17%
2024/08/29	41.2	437.74	9	436.11	441.50	32.2	5,572	0.58%
2024/08/28	16	456.44	74	456.13	451.00	-58	5,517	-1.05%
2024/08/27	13	454.32	14.2	453.41	469.50	-1.1	5,566	-0.02%
2024/08/26	107	440.35	18.1	431.47	431.50	88.9	5,434	1.64%	大買/
2024/08/23	23	430.95	14	429.36	429.50	9	5,401	0.17%
2024/08/22	3	427.33	7.1	418.03	424.00	-4.1	5,411	-0.08%
2024/08/21	0.1	419.83	0	422.50	417.00	0	5,382	0.00%
2024/08/20	19.1	429.55	16.3	429.45	425.50	2.8	5,385	0.05%
2024/08/19	5	418.40	4	421.63	420.50	1	5,364	0.02%
2024/08/16	6.3	404.24	12	403.50	404.50	-5.8	5,347	-0.11%
2024/08/15	7	383.79	8	388.00	383.50	-1	5,350	-0.02%
2024/08/14	15.1	395.33	2	390.50	391.00	13.1	5,354	0.24%
2024/08/13	3.1	388.52	5	383.60	388.50	-1.9	5,372	-0.04%
2024/08/12	12.2	385.81	12	381.96	386.00	0.2	5,364	0.00%
2024/08/09	12	389.75	9.1	388.51	383.50	2.9	5,354	0.05%
2024/08/08	56	369.96	9	365.94	367.00	47	5,296	0.89%
2024/08/07	2	373.25	15.1	373.96	371.50	-13	5,263	-0.25%
2024/08/06	36.3	356.91	13	358.35	356.00	23.3	5,195	0.45%
2024/08/05	4.3	349.26	4	349.75	346.00	0.3	5,117	0.01%
2024/08/02	21.2	388.47	14	388.86	378.00	7.2	5,044	0.14%
2024/08/01	39	406.41	13	402.62	415.00	26	4,941	0.53%
2024/07/31	9	382.06	5	382.80	379.00	4	4,823	0.08%
2024/07/30	42	385.60	12	387.83	391.50	30	4,799	0.63%
2024/07/29	8	384.44	4	383.38	378.50	4	4,756	0.08%
2024/07/26	3.1	386.42	3.4	386.14	382.00	-0.3	4,724	-0.01%
2024/07/23	43	398.23	39	400.55	397.50	4	4,640	0.09%
2024/07/22	35	389.20	9	391.61	388.00	26	4,569	0.57%
2024/07/19	8.3	392.17	2.3	399.51	392.00	6	4,526	0.13%
2024/07/18	30	388.25	18.3	380.73	390.00	11.7	4,445	0.26%
2024/07/17	12.5	393.29	643.1	397.11	389.00	-630.7	4,360	-14.46%	大賣/鉅額交易
2024/07/16	4	412.75	1	413.10	411.50	3	4,286	0.07%
2024/07/15	3.4	413.71	119.1	409.34	420.00	-115.6	4,261	-2.71%	大賣/鉅額交易
2024/07/12	4	390.00	6	391.17	386.00	-2	4,158	-0.05%
2024/07/11	18	400.50	20.2	400.28	402.00	-2.2	4,114	-0.05%
2024/07/10	2	383.50	17	384.18	386.00	-15	4,028	-0.37%
2024/07/09	2	379.25	3.1	377.03	379.00	-1.1	4,002	-0.03%
2024/07/08	4.1	381.99	3.4	381.44	383.50	0.7	3,962	0.02%
2024/07/05	144	384.55	47	383.41	385.00	97	3,912	2.48%	大買/
2024/07/04	5.2	385.47	32.1	386.28	383.50	-26.8	3,876	-0.69%
2024/07/03	127.1	388.19	40.3	388.03	388.50	86.8	3,815	2.27%	大買/
2024/07/02	9.2	367.95	6	369.75	367.00	3.2	3,672	0.09%
2024/07/01	22	371.16	4.8	367.97	365.50	17.3	3,611	0.48%
2024/06/28	32.1	376.55	37.1	381.08	374.00	-5	3,568	-0.14%
2024/06/27	2	362.50	17.1	363.52	360.00	-15.1	3,468	-0.43%
2024/06/26	8.4	360.48	13.1	360.01	360.50	-4.7	3,376	-0.14%
2024/06/25	6	330.51	5	333.60	338.00	1	3,150	0.03%
2024/06/24	3.5	333.23	2	331.50	330.00	1.5	3,046	0.05%
2024/06/21	41.2	330.14	4	329.00	332.00	37.2	3,005	1.24%
2024/06/20	25	334.86	8.4	335.10	340.00	16.6	2,894	0.58%
2024/06/19	120.4	347.58	38.1	346.40	341.00	82.3	2,824	2.91%	大買/
2024/06/18	102.6	340.97	21	338.93	333.50	81.6	2,648	3.08%	大買/
2024/06/17	315	340.86	25.3	345.14	351.00	289.7	2,521	11.49%	大買/鉅額交易
2024/06/14	93	319.35	10.2	321.56	323.50	82.8	2,381	3.48%
2024/06/13	344	303.23	27.1	299.58	304.00	317	2,230	14.21%	大買/鉅額交易
2024/06/12	17	283.15	10	282.85	283.00	7	2,081	0.34%
2024/06/11	4	296.63	7.1	297.58	291.00	-3.1	1,996	-0.15%
2024/06/07	3	284.67	20	289.38	288.00	-17	1,844	-0.92%
2024/06/06	16	277.38	37.1	275.35	275.50	-21.1	1,771	-1.19%
2024/06/05	7	285.79	6	283.17	285.50	1	1,742	0.06%
2024/06/04	100	285.82	20.1	285.38	287.00	79.9	1,663	4.80%
2024/06/03	4	275.88	5	276.20	277.00	-1	1,589	-0.06%
2024/05/31	7	268.43	19.8	277.49	277.00	-12.8	1,540	-0.83%
2024/05/30	2	269.00	5	266.40	268.00	-3	1,397	-0.22%
2024/05/29	1	259.00	2.1	261.98	261.50	-1.1	1,386	-0.08%
2024/05/28	2	265.25	3	265.00	266.00	-1	1,369	-0.07%
2024/05/27	1	267.00	12.2	265.81	264.00	-11.2	1,311	-0.85%
2024/05/24	14	266.75	12	265.17	263.50	2	1,301	0.15%
2024/05/23	6	261.02	161.2	258.30	266.00	-155.1	1,291	-12.01%	大賣/鉅額交易
2024/05/22	53	257.04	3.1	260.28	260.00	50	1,243	4.02%
2024/05/21	100.1	251.86	10	251.86	259.00	90	1,189	7.57%
2024/05/20	0	246.00	126	243.05	241.00	-126	1,115	-11.30%	大賣/鉅額交易
2024/05/17	129.1	236.31	5	240.80	240.50	124.1	1,108	11.19%	大買/鉅額交易
2024/05/15	6	234.42	0	0.00	233.00	6	1,103	0.55%
2024/05/14	0	231.75	0	0.00	232.50	0	1,106	0.00%
2024/05/09	0	227.50	0	0.00	224.00	0	1,134	0.00%
2024/05/07	0	0.00	1	229.50	228.50	-1	1,144	-0.09%
2024/05/03	3	226.00	0	0.00	225.00	3	1,205	0.25%
2024/05/02	22	227.41	19	226.95	226.00	3	1,192	0.25%
2024/04/30	2	234.75	2	232.25	230.50	0	1,179	0.00%
2024/04/29	4	231.00	0	0.00	231.00	4	1,178	0.34%
2024/04/26	2	233.50	0	0.00	232.00	2	1,179	0.17%
2024/04/25	0	0.00	1	235.00	233.50	-1	1,183	-0.08%
2024/04/24	0	0.00	1	229.50	235.50	-1	1,191	-0.08%
2024/04/23	0	227.50	1	228.00	227.00	-1	1,177	-0.08%
2024/04/22	1	225.50	1	225.00	226.00	0	1,172	0.00%
2024/04/19	2.1	225.48	0	0.00	226.50	2.1	1,156	0.18%
2024/04/18	0	234.50	0	0.00	233.50	0	1,146	0.00%
2024/04/17	0	235.50	1	234.00	235.50	-1	1,141	-0.09%
2024/04/16	2	239.49	0	0.00	233.00	2	1,126	0.18%
2024/04/15	1	246.50	0	0.00	243.00	1	1,102	0.09%
2024/04/12	4	247.75	0.1	248.00	247.50	3.9	1,086	0.36%
2024/04/11	0	251.50	2	251.50	250.50	-2	1,085	-0.18%
2024/04/10	1	255.50	0	0.00	255.50	1	1,082	0.09%
2024/04/08	0	254.00	0	0.00	255.00	0	1,072	0.00%
2024/04/03	0	0.00	3	257.67	256.50	-3	1,068	-0.28%
2024/04/02	11	252.36	11	256.09	256.50	0	1,066	0.00%
2024/04/01	0	254.50	0	0.00	254.00	0	1,063	0.00%
2024/03/29	1	257.50	1	256.50	259.00	0	1,052	0.00%
2024/03/28	0	257.50	2	258.00	257.00	-2	1,044	-0.19%
2024/03/26	0	0.00	0.1	255.00	256.00	-0.1	1,040	-0.01%
2024/03/25	0	0.00	3	260.50	260.50	-3	1,019	-0.29%
2024/03/22	0	0.00	5	261.20	262.50	-5	1,008	-0.50%
2024/03/21	5	257.00	5	257.60	258.00	0	982	0.00%
2024/03/20	6	253.75	7	254.64	253.50	-1	975	-0.10%
2024/03/19	0	0.00	1	250.00	252.50	-1	971	-0.10%
2024/03/18	0	0.00	1	245.50	245.50	-1	961	-0.10%
2024/03/14	1.1	245.00	0	0.00	244.50	1.1	958	0.11%
2024/03/13	0	0.00	5.2	244.94	244.50	-5.2	957	-0.54%
2024/03/12	2	242.25	0	0.00	244.50	2	952	0.21%
2024/03/11	5.1	246.43	1	243.00	240.50	4.1	946	0.43%
2024/03/08	0	243.00	1.2	245.33	243.00	-1.2	931	-0.13%
2024/03/06	3	249.00	2	249.75	248.00	1	974	0.10%
2024/03/05	0	0.00	1	247.00	249.00	-1	982	-0.10%
2024/03/04	4.2	247.50	1	248.00	247.50	3.2	974	0.33%
2024/03/01	0	239.50	0	0.00	238.50	0	927	0.00%
2024/02/29	0	0.00	2	243.50	242.50	-2	913	-0.22%
2024/02/27	2	239.75	0.7	240.29	241.00	1.3	913	0.14%
2024/02/26	2	242.00	3	240.67	241.00	-1	923	-0.11%
2024/02/23	0	0.00	2	244.50	244.00	-2	936	-0.21%
2024/02/22	0	0.00	3	244.50	243.50	-3	939	-0.32%
2024/02/21	0	243.00	3	243.33	243.00	-3	931	-0.32%
2024/02/20	0.1	244.00	3	243.17	244.50	-2.9	925	-0.32%
2024/02/19	3	245.33	3	245.50	245.50	0	911	0.00%
2024/02/16	8	234.45	0	0.00	237.00	8	879	0.91%
2024/02/15	0	0.00	2	230.00	232.50	-2	863	-0.23%
2024/02/05	1.3	227.58	1	228.50	228.50	0.3	852	0.04%
2024/02/02	2	232.75	1	232.50	232.50	1	823	0.12%
2024/02/01	2.1	233.07	0.3	234.00	233.00	1.8	823	0.22%
2024/01/31	0	0.00	35	231.71	231.00	-35	824	-4.24%
2024/01/30	0	235.50	0.1	236.50	235.00	0	807	0.00%
2024/01/29	2	235.00	0	0.00	235.50	2	804	0.25%
2024/01/26	5.1	233.22	8	236.63	232.50	-2.9	796	-0.36%
2024/01/23	3	246.00	2	246.00	245.50	1	739	0.14%
2024/01/22	2	240.50	0	0.00	240.50	2	722	0.28%
2024/01/19	2	238.51	0	0.00	240.00	2	713	0.28%
2024/01/18	3	238.17	2.3	239.95	240.00	0.7	706	0.11%
2024/01/17	0	242.44	0	0.00	241.00	0	696	0.01%
2024/01/16	0	0.00	1	245.09	244.00	-1	695	-0.14%
2024/01/15	0	246.50	0	0.00	245.50	0	691	0.00%
2024/01/12	1	244.00	3	244.00	246.50	-2	700	-0.29%
2024/01/11	2	246.50	0	0.00	246.50	2	704	0.28%
2024/01/10	3	250.33	8	248.69	249.00	-5	704	-0.71%
2024/01/09	0	255.00	0	0.00	254.00	0	713	0.00%
2024/01/08	3	253.17	1	252.50	252.00	2	710	0.28%
2024/01/05	2	256.50	2	257.00	256.00	0	708	0.00%
2024/01/04	0.1	262.43	0	0.00	259.00	0.1	706	0.01%
2024/01/03	0.1	263.20	0	0.00	262.50	0.1	716	0.01%
2024/01/02	0.1	264.50	0	0.00	265.00	0.1	734	0.01%
2023/12/29	0.1	266.55	0	0.00	267.00	0.1	739	0.01%
2023/12/28	1.5	265.17	0	0.00	265.50	1.5	743	0.20%
2023/12/27	0	0.00	8.1	264.60	265.00	-8.1	747	-1.08%
2023/12/26	0.4	261.50	0	0.00	262.50	0.4	759	0.05%
2023/12/25	1	259.00	0	0.00	260.00	1	764	0.13%
2023/12/22	3	259.83	0	0.00	258.00	3	769	0.39%
2023/12/21	6.1	261.67	0	0.00	260.00	6.1	773	0.78%
2023/12/20	0	0.00	1	265.00	264.50	-1	772	-0.13%
2023/12/19	3	265.17	4	264.50	264.00	-1	798	-0.13%
2023/12/18	1	267.52	0.3	269.99	266.50	0.7	828	0.09%
2023/12/15	4	273.98	14	272.07	272.00	-10	882	-1.13%
2023/12/14	1	268.00	2	266.50	267.50	-1	863	-0.12%
2023/12/13	2.3	264.35	2	265.00	264.50	0.3	863	0.03%
2023/12/12	3	270.33	0	0.00	269.00	3	862	0.35%
2023/12/11	1	269.50	0	0.00	271.50	1	868	0.12%
2023/12/08	7	269.20	1	269.50	266.50	6	902	0.67%
2023/12/07	0.1	272.50	2	272.41	269.00	-1.9	905	-0.21%
2023/12/06	0.5	270.75	1	270.00	270.50	-0.5	913	-0.05%
2023/12/05	6.4	271.82	0.2	271.50	271.00	6.3	916	0.68%
2023/12/04	0.1	276.50	0	0.00	276.00	0.1	912	0.01%
2023/12/01	1	267.50	2.2	269.69	272.00	-1.2	892	-0.13%
2023/11/30	0.1	265.00	2	264.25	264.00	-2	875	-0.22%
2023/11/29	0	0.00	2	266.00	266.50	-2	872	-0.23%
2023/11/27	0	0.00	1	264.00	264.50	-1	893	-0.11%
2023/11/24	1.1	266.70	1	265.50	266.50	0.1	915	0.01%
2023/11/23	1.1	270.02	27	270.44	270.50	-26	945	-2.74%
2023/11/22	8	268.25	14	267.93	270.00	-6	1,027	-0.58%
2023/11/21	1	260.07	1	266.00	266.50	0	995	0.00%
2023/11/17	2	260.75	0	0.00	262.00	2	1,005	0.20%
2023/11/15	1	259.50	0	0.00	259.50	1	1,034	0.10%
2023/11/14	1	253.50	0	0.00	255.00	1	1,044	0.10%
2023/11/13	2	257.50	2	255.00	254.00	0	1,059	0.00%
2023/11/10	4	256.00	0	0.00	257.00	4	1,054	0.38%
2023/11/03	2	251.50	0	0.00	250.50	2	1,225	0.16%
2023/11/02	0.1	254.00	0	0.00	254.00	0.1	1,225	0.00%
2023/11/01	0	0.00	1	249.00	251.50	-1	1,228	-0.08%
2023/10/31	0	0.00	1	252.50	251.50	-1	1,253	-0.08%
2023/10/26	6	259.17	1	264.50	258.00	5	1,303	0.38%
2023/10/25	0	261.50	0	0.00	261.50	0	1,340	0.00%
2023/10/24	0	0.00	1	266.00	265.50	-1	1,355	-0.07%
2023/10/23	2	262.00	0	0.00	259.00	2	1,363	0.15%
2023/10/20	0	259.00	0	0.00	258.50	0	1,383	0.00%
2023/10/19	0	0.00	45	270.22	265.00	-45	1,397	-3.22%
2023/10/18	6	266.50	0	0.00	264.50	6	1,404	0.43%
2023/10/17	2	266.50	6.4	267.49	268.00	-4.4	1,423	-0.31%
2023/10/16	0	0.00	2	258.00	257.00	-2	1,444	-0.14%
2023/10/13	1.4	255.80	0	0.00	255.50	1.4	1,464	0.10%
2023/10/12	1	258.50	0	0.00	260.00	1	1,493	0.07%
2023/10/11	0.1	255.50	0	0.00	256.50	0.1	1,533	0.00%
2023/10/06	4.1	259.99	6	258.67	260.00	-1.9	1,566	-0.12%
2023/10/04	0	0.00	1	268.50	270.50	-1	1,579	-0.06%
2023/10/03	0	0.00	1	269.00	268.00	-1	1,590	-0.06%
2023/10/02	1	267.50	0	0.00	268.00	1	1,619	0.06%
2023/09/26	11	270.18	0.2	271.00	273.00	10.9	1,775	0.61%
2023/09/25	6	273.75	4.1	273.51	274.00	1.9	1,873	0.10%
2023/09/22	5	274.00	1	272.50	273.50	4	1,942	0.21%
2023/09/21	5	266.90	16	269.06	268.00	-11	2,063	-0.53%
2023/09/20	21	271.33	15	268.91	274.00	6	2,097	0.28%
2023/09/18	6	259.50	0	0.00	259.50	6	2,182	0.27%
2023/09/15	1	262.00	1	260.50	260.00	0	2,398	0.00%
2023/09/14	3	259.02	0	260.00	258.50	3	2,427	0.12%
2023/09/13	5.1	261.21	9	260.78	258.50	-4	2,457	-0.16%
2023/09/12	1	253.50	2	254.00	254.50	-1	2,433	-0.04%
2023/09/11	5.1	249.30	0	0.00	248.50	5.1	2,444	0.21%
2023/09/08	0	0.00	1	251.00	251.50	-1	2,449	-0.04%
2023/09/07	1.1	252.89	1	250.50	252.00	0.1	2,466	0.00%
2023/09/06	2	254.75	2	251.00	252.00	0	2,523	0.00%
2023/09/05	2.1	252.74	2	256.00	256.00	0.1	2,543	0.00%
2023/09/04	0	253.00	0	0.00	252.50	0	2,540	0.00%
2023/09/01	0.1	254.50	0	255.50	254.00	0	2,529	0.00%
2023/08/31	10	249.30	1	251.50	249.50	9	2,519	0.36%
2023/08/30	2.2	248.00	0	0.00	248.50	2.2	2,516	0.09%
2023/08/29	3	239.16	4	240.75	243.00	-1	2,502	-0.04%
2023/08/28	4.3	243.28	1	240.50	240.50	3.3	2,464	0.13%
2023/08/25	1	267.50	0	0.00	267.00	1	2,384	0.04%
2023/08/24	5	268.00	0	272.50	271.00	5	2,382	0.21%
2023/08/23	1	269.50	1	267.00	268.00	0	2,375	0.00%
2023/08/22	1.1	262.11	0	264.50	263.00	1.1	2,361	0.04%
2023/08/18	5.4	264.74	0.1	268.17	264.00	5.4	2,335	0.23%
2023/08/17	2	269.75	1	270.00	269.00	1	2,328	0.04%
2023/08/16	1	270.00	0	0.00	269.50	1	2,319	0.04%
2023/08/15	1.1	267.18	0	0.00	267.00	1.1	2,317	0.05%
2023/08/14	0	0.00	1	268.00	269.00	-1	2,302	-0.04%
2023/08/11	7.1	271.51	0	0.00	271.00	7.1	2,282	0.31%
2023/08/10	2.1	274.58	0	0.00	276.00	2.1	2,246	0.09%
2023/08/09	8.1	283.84	66	284.26	284.00	-57.9	2,197	-2.64%
2023/08/08	1	293.00	0	0.00	293.50	1	2,162	0.05%
2023/08/07	0.1	296.00	0	0.00	296.50	0.1	2,163	0.00%
2023/08/04	2	294.00	0	0.00	292.00	2	2,160	0.09%
2023/08/02	0	0.00	5	301.90	298.50	-5	2,136	-0.23%
2023/08/01	7	306.93	7	307.36	304.00	0	2,121	0.00%
2023/07/31	3	305.17	7	305.86	302.50	-4	2,102	-0.19%
2023/07/28	10	306.80	1	306.50	309.00	9	2,074	0.43%
2023/07/26	0	0.00	12	301.92	303.00	-12	2,027	-0.59%
2023/07/25	10	304.05	2	300.00	301.50	8	2,021	0.40%
2023/07/24	1	311.00	0	0.00	309.50	1	2,004	0.05%
2023/07/21	1.1	301.47	0	0.00	305.00	1.1	1,982	0.05%
2023/07/19	15	305.83	23	307.04	305.00	-8	1,977	-0.40%
2023/07/18	5.1	316.58	2	320.00	315.00	3.1	1,958	0.16%
2023/07/17	8	318.82	5	319.60	317.50	3	1,952	0.15%
2023/07/14	15	328.93	8	326.81	326.00	7	1,923	0.37%
2023/07/13	1	314.50	2	323.75	322.50	-1	1,884	-0.05%
2023/07/12	1	315.50	1	319.47	316.00	0	1,854	0.00%
2023/07/11	2	319.50	1	320.00	317.50	1	1,850	0.05%
2023/07/10	0	0.00	28	313.00	312.00	-28	1,837	-1.52%
2023/07/07	2	317.25	6.1	318.67	313.00	-4.1	1,836	-0.22%
2023/07/06	1	321.50	0	0.00	320.00	1	1,810	0.06%
2023/07/05	3	324.34	9.3	326.55	322.50	-6.3	1,772	-0.36%
2023/07/04	65	328.26	58.2	330.83	327.00	6.8	1,742	0.39%
2023/07/03	6	320.19	29.5	327.17	325.50	-23.5	1,669	-1.41%
2023/06/30	19	319.45	4	320.25	322.00	15	1,632	0.92%
2023/06/29	23.6	316.28	24.4	317.40	324.50	-0.8	1,567	-0.05%
2023/06/28	34	304.26	8.2	303.51	301.00	25.8	1,433	1.80%
2023/06/27	4.6	309.26	0	0.00	309.00	4.6	1,379	0.33%
2023/06/26	9	314.78	5	311.30	316.00	4	1,324	0.30%
2023/06/21	36	313.63	53	308.86	319.00	-17	1,248	-1.36%
2023/06/20	0	0.00	11	292.23	292.50	-11	1,030	-1.07%
2023/06/19	5	290.50	7	289.07	288.50	-2	1,008	-0.20%
2023/06/16	2	282.50	21.5	286.91	281.50	-19.5	974	-2.00%
2023/06/15	2	283.50	0	0.00	285.00	2	969	0.21%
2023/06/14	5	287.90	1.1	284.55	285.50	3.9	958	0.41%
2023/06/13	0.1	287.00	3.1	287.49	286.00	-3	959	-0.31%
2023/06/12	3.1	291.93	11	289.55	289.50	-8	940	-0.85%
2023/06/09	3	280.17	31.1	278.71	281.00	-28.1	886	-3.16%
2023/06/08	0	0.00	1	274.98	275.00	-1	874	-0.12%
2023/06/07	1	272.00	1	272.50	272.50	0	895	0.00%
2023/06/06	1	270.00	1	271.00	269.50	0	940	0.00%
2023/06/05	1	272.50	0.1	272.50	271.00	0.9	954	0.10%
2023/06/02	2	272.75	1	273.00	272.00	1	966	0.10%
2023/06/01	0	0.00	2	277.50	275.50	-2	988	-0.20%
2023/05/31	0	0.00	7	274.29	276.50	-7	994	-0.70%
2023/05/30	0	0.00	2	269.00	268.50	-2	997	-0.20%
2023/05/29	6	269.92	0	270.00	270.50	6	1,004	0.60%
2023/05/26	1	267.00	0	0.00	267.00	1	1,019	0.10%
2023/05/25	0	0.00	0	266.50	266.50	0	1,040	0.00%
2023/05/24	2	265.50	0	0.00	267.50	2	1,069	0.19%
2023/05/23	6	267.00	0	0.00	266.00	6	1,094	0.55%
2023/05/22	0	0.00	0.2	264.50	265.00	-0.2	1,170	-0.02%
2023/05/19	28	261.30	0	0.00	261.00	28	1,191	2.35%
2023/05/18	1	261.50	0	262.00	262.00	1	1,268	0.08%
2023/05/17	1	258.00	0	261.00	261.50	1	1,317	0.08%
2023/05/16	1	256.51	0	261.00	259.50	1	1,322	0.08%
2023/05/15	1	255.01	0	0.00	254.50	1	1,327	0.08%
2023/05/12	5	258.90	0	0.00	258.50	5	1,348	0.37%
2023/05/11	1	256.00	0	0.00	257.50	1	1,403	0.07%
2023/05/10	0	0.00	6	258.17	257.50	-6	1,432	-0.42%
2023/05/09	1	258.00	0	0.00	257.00	1	1,458	0.07%
2023/05/04	0.1	258.00	0	0.00	257.50	0.1	1,640	0.00%
2023/05/02	1	263.00	0	264.00	261.00	1	1,745	0.06%
2023/04/27	0	0.00	2	260.00	260.00	-2	1,870	-0.11%
2023/04/26	0	252.00	0	0.00	255.50	0	1,875	0.00%
2023/04/25	2	257.50	0	258.50	250.50	2	1,902	0.11%
2023/04/24	1.1	256.02	1	256.51	255.00	0.1	1,929	0.00%
2023/04/21	14.2	266.11	3	264.00	263.00	11.2	1,927	0.58%
2023/04/20	3	270.00	1	272.50	273.00	2	1,923	0.10%
2023/04/19	1	274.50	21	274.00	273.00	-20	1,920	-1.04%
2023/04/18	25	273.12	0	0.00	272.50	25	1,936	1.29%
2023/04/17	3	273.67	0	0.00	272.50	3	1,958	0.15%
2023/04/14	0	0.00	2.2	277.96	277.00	-2.2	1,957	-0.11%
2023/04/13	1	277.50	6	277.50	277.00	-5	1,948	-0.26%
2023/04/12	1	278.00	7	281.21	278.50	-6	1,954	-0.31%
2023/04/11	0	0.00	1	277.50	277.50	-1	1,959	-0.05%
2023/04/10	5	274.50	1	274.00	274.50	4	1,978	0.20%
2023/04/07	2	272.25	0	0.00	272.00	2	1,976	0.10%
2023/04/06	1	271.50	0	0.00	271.00	1	1,975	0.05%
2023/03/31	24	285.17	9.1	279.85	279.00	14.9	1,966	0.76%
2023/03/30	0	0.00	0.4	278.00	278.00	-0.4	1,941	-0.02%
2023/03/29	0	0.00	5	274.50	275.00	-5	1,966	-0.25%
2023/03/28	6	270.08	3.3	270.71	269.00	2.7	2,000	0.13%
2023/03/27	1.4	273.50	0.3	274.50	274.00	1.1	2,037	0.05%
2023/03/24	1	277.00	0	279.00	277.50	1	2,080	0.05%
2023/03/23	1	275.50	2	275.50	275.00	-1	2,094	-0.05%
2023/03/22	0	0.00	0	277.00	276.00	0	2,110	0.00%
2023/03/21	0	0.00	5	274.00	272.50	-5	2,121	-0.24%
2023/03/20	0	0.00	0	274.00	273.00	0	2,139	0.00%
2023/03/17	2	268.50	0	0.00	268.00	2	2,148	0.09%
2023/03/16	1.5	267.03	1	263.50	263.50	0.5	2,164	0.02%
2023/03/14	1.2	269.50	0	271.00	268.00	1.2	2,260	0.05%
2023/03/13	4	269.88	4	269.00	270.50	0	2,315	0.00%
2023/03/10	4	273.38	1	272.00	271.50	3	2,377	0.13%
2023/03/09	18	277.06	7.3	278.78	276.50	10.7	2,401	0.45%
2023/03/08	4	282.25	2	281.75	282.00	2	2,383	0.08%
2023/03/07	14	284.61	15	284.73	284.00	-1	2,391	-0.04%
2023/03/06	19	284.63	2	285.50	287.50	17	2,384	0.71%
2023/03/03	7	281.50	4	282.50	280.50	3	2,369	0.13%
2023/03/02	3	280.50	4	281.38	283.00	-1	2,396	-0.04%
2023/03/01	0	0.00	3	280.00	279.50	-3	2,423	-0.12%
2023/02/24	10	279.10	23	279.33	277.00	-13	2,472	-0.53%
2023/02/23	1	278.00	7	276.57	280.50	-6	2,534	-0.24%
2023/02/22	12	274.58	14	274.11	274.00	-2	2,577	-0.08%
2023/02/21	12	279.38	5	279.50	279.00	7	2,601	0.27%
2023/02/20	47	284.17	32.4	285.32	281.00	14.6	2,625	0.56%
2023/02/17	18	277.86	2	278.75	279.00	16	2,583	0.62%
2023/02/16	18	280.53	13.1	280.43	280.50	4.9	2,652	0.19%
2023/02/15	47	274.53	22.1	275.54	273.50	24.9	2,701	0.92%
2023/02/14	0	0.00	11	270.86	271.00	-11	2,661	-0.41%
2023/02/13	1	268.00	0	0.00	267.50	1	2,659	0.04%
2023/02/10	3.1	267.19	6	268.17	266.50	-2.9	2,671	-0.11%
2023/02/09	22.2	268.32	6.2	266.52	265.50	16	2,682	0.60%
2023/02/08	6.2	272.29	2	272.50	272.00	4.2	2,642	0.16%
2023/02/07	3.1	272.03	0	0.00	271.50	3.1	2,615	0.12%
2023/02/06	9	273.50	3	273.33	272.50	6	2,605	0.23%
2023/02/03	6.1	270.75	2	272.00	272.00	4.1	2,571	0.16%
2023/02/02	12.1	270.65	6	270.33	274.50	6.1	2,554	0.24%
2023/02/01	4.3	264.24	4	262.63	263.50	0.3	2,495	0.01%
2023/01/31	6.4	264.11	5	262.61	261.50	1.4	2,487	0.06%
2023/01/30	16.1	267.51	15.1	265.06	266.00	1.1	2,472	0.04%
2023/01/17	2.1	250.26	6	250.42	251.00	-4	2,405	-0.16%
2023/01/16	0	0.00	10	249.95	248.00	-10	2,409	-0.41%
2023/01/13	45	250.32	26	247.02	247.00	19	2,410	0.79%
2023/01/12	0	0.00	6	249.25	250.00	-6	2,415	-0.25%
2023/01/11	1	242.51	1	243.50	242.00	0	2,413	0.00%
2023/01/10	0	0.00	3.1	248.66	245.00	-3.1	2,409	-0.13%
2023/01/09	5.1	245.00	2	244.25	244.00	3.1	2,433	0.13%
2023/01/06	7	246.29	6	244.83	245.00	1	2,499	0.04%
2023/01/05	2	242.00	2	240.00	241.00	0	2,522	0.00%
2023/01/04	8	235.25	10	234.95	235.00	-2	2,514	-0.08%
2023/01/03	1	237.00	0	0.00	239.00	1	2,525	0.04%
2022/12/30	2	239.50	0	0.00	236.50	2	2,536	0.08%
2022/12/28	2.1	238.61	3	240.17	237.50	-1	2,541	-0.04%
2022/12/27	1	247.50	0	0.00	246.50	1	2,536	0.04%
2022/12/26	1	247.01	1	250.00	245.50	0	2,543	0.00%
2022/12/23	11	251.55	2	252.25	251.00	9	2,566	0.35%
2022/12/22	2	252.00	6	255.42	257.00	-4	2,578	-0.16%
2022/12/21	3	245.50	3	248.50	250.00	0	2,563	0.00%
2022/12/20	3.1	247.78	3	246.33	247.00	0.1	2,553	0.00%
2022/12/19	5	252.40	4	249.63	251.50	1	2,540	0.04%
2022/12/16	5	258.60	2	258.00	255.50	3	2,532	0.12%
2022/12/15	1	262.00	2	264.50	263.00	-1	2,518	-0.04%
2022/12/14	7	263.14	15	264.17	262.50	-8	2,523	-0.32%
2022/12/13	1	260.50	1	261.00	261.50	0	2,534	0.00%
2022/12/12	2	260.25	1	262.50	263.00	1	2,533	0.04%
2022/12/09	0	0.00	1	258.50	258.50	-1	2,549	-0.04%
2022/12/08	5	258.20	3	259.00	258.50	2	2,584	0.08%
2022/12/07	12	262.17	33	260.71	259.50	-21	2,592	-0.81%
2022/12/06	12	265.83	14	268.36	265.50	-2	2,639	-0.08%
2022/12/05	11	263.91	14	264.32	265.50	-3	2,580	-0.12%
2022/12/02	8	260.75	6	263.33	259.50	2	2,556	0.08%
2022/12/01	8	254.19	3	254.34	253.50	5	2,509	0.20%
2022/11/30	3	249.50	6	251.00	250.50	-3	2,506	-0.12%
2022/11/29	4	250.37	1	251.50	248.50	3	2,507	0.12%
2022/11/28	0	0.00	1	251.50	251.00	-1	2,532	-0.04%
2022/11/25	4	250.75	12	252.96	249.00	-8	2,551	-0.31%
2022/11/24	32	253.34	10.1	255.25	253.00	21.9	2,629	0.83%
2022/11/23	7	249.00	6	248.58	248.00	1	2,786	0.04%
2022/11/22	8	241.06	6	242.33	244.00	2	2,906	0.07%
2022/11/21	39.1	241.94	28	242.98	240.50	11.1	2,868	0.39%
2022/11/18	10	256.50	13	259.12	252.00	-3	2,804	-0.11%
2022/11/17	4	254.25	1	253.50	256.00	3	2,764	0.11%
2022/11/16	1	252.00	4	254.88	253.00	-3	2,740	-0.11%
2022/11/15	7	250.64	2	254.00	254.00	5	2,714	0.18%
2022/11/14	12.1	248.29	8	249.63	253.50	4.1	2,704	0.15%
2022/11/11	16	254.12	5	264.00	250.50	11	2,630	0.42%
2022/11/10	6	265.00	3	265.50	266.00	3	2,516	0.12%
2022/11/09	3	268.50	6	267.92	268.50	-3	2,525	-0.12%
2022/11/08	4	266.00	2	266.00	263.00	2	2,525	0.08%
2022/11/07	7	265.86	5	262.60	263.00	2	2,529	0.08%
2022/11/04	1	257.50	7	259.00	260.00	-6	2,527	-0.24%
2022/11/03	4	252.13	0	0.00	255.00	4	2,510	0.16%
2022/11/02	1	255.50	5.1	254.90	255.50	-4.1	2,522	-0.16%
2022/11/01	1.1	250.48	0	0.00	250.00	1.1	2,528	0.04%
2022/10/31	3	246.00	0	0.00	246.50	3	2,540	0.12%
2022/10/28	4	246.25	8	241.00	242.00	-4	2,558	-0.16%
2022/10/27	5	249.20	1	249.50	252.50	4	2,537	0.16%
2022/10/26	14.1	250.39	11	250.45	246.50	3.1	2,524	0.12%
2022/10/25	3	266.83	0	0.00	261.00	3	2,502	0.12%
2022/10/24	2	274.75	3	275.50	273.00	-1	2,504	-0.04%
2022/10/21	1	263.00	2	263.00	264.00	-1	2,523	-0.04%
2022/10/20	3.1	261.38	0	0.00	265.00	3.1	2,551	0.12%
2022/10/19	3	267.17	6.1	270.99	272.00	-3.1	2,537	-0.12%
2022/10/18	11	263.82	17.1	262.04	264.50	-6.1	2,507	-0.24%
2022/10/17	5	251.50	2.1	247.35	259.50	2.9	2,555	0.11%
2022/10/14	8.2	259.17	2	260.75	253.50	6.2	2,537	0.24%
2022/10/13	7.1	261.58	5	261.60	253.50	2.1	2,501	0.08%
2022/10/12	1	272.50	2.1	280.34	281.50	-1.1	2,512	-0.04%
2022/10/11	4	276.75	3	275.17	275.50	1	2,560	0.04%
2022/10/07	0	0.00	5	287.50	287.00	-5	2,575	-0.19%
2022/10/06	1	290.00	3	286.50	289.00	-2	2,599	-0.08%
2022/10/05	7	285.43	3	287.50	285.50	4	2,603	0.15%
2022/10/04	1	282.00	9	280.50	283.00	-8	2,604	-0.31%
2022/10/03	2	277.25	9	275.67	275.50	-7	2,603	-0.27%
2022/09/30	47	278.09	30	280.00	280.50	17	2,640	0.64%
2022/09/29	2	283.00	10	284.50	277.50	-8	2,695	-0.30%
2022/09/28	5.6	285.09	2	281.25	277.00	3.6	2,744	0.13%
2022/09/27	13	291.92	8	293.25	293.50	5	2,727	0.18%
2022/09/26	1.1	286.25	1	290.02	286.00	0.1	2,714	0.00%
2022/09/23	6	305.58	2	303.52	300.00	4	2,698	0.15%
2022/09/22	5	306.80	5	310.00	312.50	0	2,676	0.00%
2022/09/20	2	310.00	2	308.51	310.00	0	2,641	0.00%
2022/09/19	10	310.65	8	309.06	310.50	2	2,633	0.08%
2022/09/16	9	320.94	20	323.58	318.00	-11	2,628	-0.42%
2022/09/15	14	322.75	15	328.37	320.00	-1	2,597	-0.04%
2022/09/14	5	318.30	6	320.10	321.50	-1	2,556	-0.04%
2022/09/13	11	318.77	23.1	321.86	323.00	-12.1	2,541	-0.47%
2022/09/12	0	309.25	0	0.00	305.50	0	2,478	0.00%
2022/09/08	2	305.53	0	0.00	303.00	2	2,485	0.08%
2022/09/07	1	305.50	1	304.00	303.50	0	2,461	0.00%
2022/09/06	11	315.27	5	316.10	315.00	6	2,442	0.25%
2022/09/05	2	326.25	0	0.00	323.00	2	2,402	0.08%
2022/09/02	10	336.45	9	337.72	330.50	1	2,381	0.04%
2022/09/01	6	337.08	0	0.00	335.50	6	2,345	0.26%
2022/08/31	37	337.50	26	335.33	340.00	11	2,322	0.47%
2022/08/30	47	339.87	43	333.41	340.50	4	2,251	0.18%
2022/08/29	29	313.62	45.1	316.08	328.00	-16.1	2,121	-0.76%
2022/08/25	2	299.75	0	0.00	298.00	2	1,994	0.10%
2022/08/24	6	302.00	6.1	307.74	299.50	-0.1	2,002	0.00%
2022/08/23	8	300.69	0	0.00	302.00	8	1,989	0.40%
2022/08/22	7.1	296.93	6	297.00	296.50	1.1	1,979	0.06%
2022/08/16	0	0.00	5	313.00	314.50	-5	1,980	-0.25%
2022/08/12	6.1	309.57	0	0.00	307.00	6.1	1,968	0.31%
2022/08/11	3	315.00	0	0.00	311.00	3	1,961	0.15%
2022/08/10	0	0.00	2	315.50	315.50	-2	1,951	-0.10%
2022/08/09	0	0.00	1	316.00	316.00	-1	1,970	-0.05%
2022/08/08	3	311.50	3	311.00	311.50	0	2,021	0.00%
2022/08/05	2	313.50	2	313.75	315.00	0	2,016	0.00%
2022/08/04	4	305.50	6	307.33	306.50	-2	2,015	-0.10%
2022/08/03	2	307.00	0	0.00	302.50	2	2,012	0.10%
2022/08/02	2	304.75	1	303.00	306.00	1	2,087	0.05%
2022/08/01	4	312.38	0	0.00	311.50	4	2,104	0.19%
2022/07/29	0	0.00	5	318.70	321.00	-5	2,156	-0.23%
2022/07/28	7	314.14	9	316.17	312.50	-2	2,230	-0.09%
2022/07/27	1	308.50	1	311.50	314.50	0	2,210	0.00%
2022/07/26	1	304.00	0	0.00	301.50	1	2,181	0.05%
2022/07/22	60	309.97	60	317.79	310.00	0	2,168	0.00%
2022/07/21	4	314.75	0	0.00	314.00	4	2,120	0.19%
2022/07/20	2	312.75	1	314.00	312.00	1	2,105	0.05%
2022/07/19	13	316.19	11	324.77	315.00	2	2,077	0.10%
2022/07/18	21	331.71	24	326.28	334.50	-3	2,050	-0.15%
2022/07/15	0	0.00	3	319.17	320.00	-3	1,998	-0.15%
2022/07/14	1	311.00	1	302.00	309.00	0	1,983	0.00%
2022/07/13	2	316.00	1	320.00	315.50	1	1,977	0.05%
2022/07/12	2	321.50	1	316.50	315.50	1	1,967	0.05%
2022/07/11	0	0.00	35	325.54	326.00	-35	1,956	-1.79%
2022/07/08	8	330.25	8	328.56	330.50	0	1,950	0.00%
2022/07/07	41	322.46	18.1	324.73	329.00	22.9	1,937	1.18%
2022/07/06	5	308.40	13	310.08	315.50	-8	1,880	-0.43%
2022/07/05	1	297.50	30	294.50	297.50	-29	1,838	-1.58%
2022/07/01	0	0.00	22	296.73	291.00	-22	1,843	-1.19%
2022/06/28	9	312.94	3	310.50	314.00	6	1,855	0.32%
2022/06/27	6	308.00	6	313.00	312.00	0	1,876	0.00%
2022/06/24	0.1	303.50	2	305.00	305.00	-1.9	1,915	-0.10%
2022/06/22	3	294.00	3.1	299.96	294.00	-0.1	1,990	0.00%
2022/06/21	0	0.00	17	290.50	298.50	-17	2,000	-0.85%
2022/06/20	1.1	290.00	0	0.00	283.50	1.1	2,027	0.05%
2022/06/16	0	0.00	2	311.00	301.00	-2	2,077	-0.10%
2022/06/15	9.1	306.26	7	302.57	306.00	2.1	2,103	0.10%
2022/06/13	0	0.00	2	310.00	309.00	-2	2,197	-0.09%
2022/06/10	4	315.50	3	315.83	316.00	1	2,229	0.04%
2022/06/09	1	313.50	0	0.00	315.00	1	2,247	0.04%
2022/06/07	16	310.16	20.1	307.37	313.50	-4.1	2,439	-0.17%
2022/06/06	1.1	298.77	0	0.00	298.50	1.1	2,411	0.05%
2022/06/02	11	302.14	10	308.40	301.00	1	2,450	0.04%
2022/06/01	0	0.00	1	317.50	315.00	-1	2,488	-0.04%
2022/05/31	1	318.00	2	315.25	311.50	-1	2,472	-0.04%
2022/05/30	2	309.50	7.1	312.49	315.00	-5.1	2,509	-0.20%
2022/05/27	5	304.60	1	305.50	304.50	4	2,512	0.16%
2022/05/26	3	297.00	0	0.00	297.00	3	2,532	0.12%
2022/05/24	23.1	308.88	4	306.25	300.00	19.1	2,587	0.74%
2022/05/23	1	314.00	22	317.93	316.50	-21	2,599	-0.81%
2022/05/19	2	304.50	2	307.00	310.50	0	2,646	0.00%
2022/05/18	2	314.00	1	315.00	312.00	1	2,712	0.04%
2022/05/17	3	311.83	4	311.75	316.00	-1	2,738	-0.04%
2022/05/16	36	307.60	29	311.93	303.50	7	2,745	0.26%
2022/05/12	1	310.50	0	0.00	310.00	1	2,770	0.04%
2022/05/11	2	319.25	4	320.00	313.00	-2	2,852	-0.07%
2022/05/10	26	315.54	7	321.36	318.50	19	2,881	0.66%
2022/05/09	2	324.50	2.2	331.54	335.00	-0.2	2,861	-0.01%
2022/05/06	7	333.00	3	334.33	335.00	4	2,985	0.13%
2022/05/05	72	328.95	40.1	330.70	344.00	31.9	3,017	1.06%
2022/05/04	0	0.00	3	314.00	313.00	-3	3,046	-0.10%
2022/04/27	1	291.99	0	0.00	294.50	1	3,423	0.03%
2022/04/25	0	299.00	0	0.00	299.00	0	3,421	0.00%
2022/04/22	2	309.75	0	0.00	308.50	2	3,423	0.06%
2022/04/21	0	0.00	3	316.83	317.50	-3	3,421	-0.09%
2022/04/20	0	0.00	3	315.50	315.00	-3	3,434	-0.09%
2022/04/19	2	311.00	9	310.06	310.00	-7	3,456	-0.20%
2022/04/15	0	0.00	10	298.00	299.00	-10	3,477	-0.29%
2022/04/14	2	298.50	0	0.00	299.50	2	3,485	0.06%
2022/04/13	5	291.00	3	296.17	298.00	2	3,531	0.06%
2022/04/12	2	285.00	1	286.50	286.50	1	3,514	0.03%
2022/04/11	6.1	289.99	6	287.50	287.50	0.1	3,506	0.00%
2022/04/08	1	298.50	4	301.13	301.00	-3	3,482	-0.09%
2022/04/07	2	298.00	0	0.00	299.50	2	3,472	0.06%
2022/04/06	0	296.50	0	0.00	301.00	0	3,463	0.00%
2022/04/01	6	298.25	11	295.91	299.50	-5	3,445	-0.15%
2022/03/31	8	299.00	4	299.13	296.50	4	3,429	0.12%
2022/03/30	6	309.75	1	311.00	309.50	5	3,394	0.15%
2022/03/29	3	297.33	3	300.50	304.50	0	3,364	0.00%
2022/03/28	22	298.25	17.2	300.45	294.00	4.9	3,304	0.15%
2022/03/25	2	317.00	0	0.00	318.00	2	3,224	0.06%
2022/03/23	2	319.75	1	324.00	318.00	1	3,190	0.03%
2022/03/22	1	318.50	0	0.00	320.00	1	3,151	0.03%
2022/03/21	23	321.91	19	317.21	316.50	4	3,113	0.13%
2022/03/18	1	316.00	1.1	315.14	318.00	-0.1	3,061	0.00%
2022/03/17	19	319.00	34	313.21	321.50	-15	3,028	-0.50%
2022/03/16	7	304.21	12	306.58	309.50	-5	2,950	-0.17%
2022/03/15	7	298.64	0	0.00	297.50	7	2,915	0.24%
2022/03/14	19	305.76	3	304.83	304.50	16	2,882	0.56%
2022/03/11	206	310.09	204	310.87	312.00	2	2,856	0.07%	大買/大賣/
2022/03/10	30	307.80	28	303.95	309.00	2	2,728	0.07%
2022/03/09	3	292.17	5.2	292.13	292.00	-2.2	2,632	-0.08%
2022/03/08	4	281.24	1	283.50	281.00	3	2,602	0.12%
2022/03/07	7	298.29	11	299.41	291.50	-4	2,546	-0.16%
2022/03/04	0	0.00	1	288.00	291.00	-1	2,461	-0.04%
2022/03/03	21	289.67	2	293.00	289.00	19	2,459	0.77%
2022/03/02	0	0.00	16	299.00	297.50	-16	2,417	-0.66%
2022/03/01	4	296.88	2	299.50	296.50	2	2,400	0.08%
2022/02/25	5	296.20	6.1	298.73	299.00	-1.1	2,378	-0.05%
2022/02/24	7	294.50	2	291.50	292.50	5	2,336	0.21%
2022/02/23	1	290.00	4	290.13	293.00	-3	2,328	-0.13%
2022/02/22	3	277.33	2	280.75	280.00	1	2,303	0.04%
2022/02/21	2	287.00	13	287.85	287.00	-11	2,283	-0.48%
2022/02/18	10	283.76	12	291.50	283.50	-2	2,272	-0.09%
2022/02/17	17	294.00	17	301.88	298.00	0	2,249	0.00%
2022/02/16	8	298.06	2	299.00	294.50	6	2,204	0.27%
2022/02/15	0	0.00	0.2	300.00	295.50	-0.2	2,174	-0.01%
2022/02/14	24.2	301.54	23	297.37	296.50	1.2	2,133	0.06%
2022/02/11	7	299.14	8	303.06	309.00	-1	2,088	-0.05%
2022/02/10	37	294.22	30	293.18	292.00	7	1,997	0.35%
2022/02/09	39	299.41	27	302.61	304.50	12	1,946	0.62%
2022/02/08	146	305.83	148	305.80	306.50	-2	1,889	-0.11%	大買/大賣/
2022/02/07	14	302.57	16	302.53	306.00	-2	1,752	-0.11%
2022/01/26	17	289.59	19.1	290.84	295.00	-2.1	1,660	-0.13%
2022/01/25	17	285.26	29	287.71	291.50	-12	1,536	-0.78%
2022/01/24	10.1	269.69	17	270.00	277.50	-6.9	1,390	-0.50%
2022/01/21	0	0.00	0.1	266.11	264.50	-0.1	1,282	-0.01%
2022/01/20	7	252.93	8.1	256.12	261.50	-1.1	1,221	-0.09%
2022/01/19	0	0.00	0.1	258.00	258.00	-0.1	1,197	0.00%
2022/01/18	0	0.00	0.1	255.50	252.00	-0.1	1,229	0.00%
2022/01/17	0.1	249.50	0	0.00	250.00	0.1	1,254	0.00%
2022/01/13	0.2	256.90	3	257.00	254.00	-2.8	1,252	-0.23%
2022/01/12	3	263.50	0.2	265.00	263.00	2.8	1,259	0.22%
2022/01/11	3	260.50	0.1	262.50	261.50	3	1,237	0.24%
2022/01/07	0.2	252.16	0.1	255.50	253.50	0.1	1,275	0.01%
2022/01/06	1.1	248.39	0	255.00	252.50	1.1	1,274	0.08%
2022/01/05	1	262.00	1	265.00	262.00	0	1,227	0.00%
2022/01/04	1	265.00	3.1	264.84	265.00	-2.1	1,221	-0.17%
2022/01/03	6	262.67	8	263.44	263.50	-2	1,214	-0.16%
2021/12/30	1	261.00	1	260.00	261.00	0	1,229	0.00%
2021/12/29	1	258.50	7.1	258.21	258.50	-6.1	1,253	-0.48%
2021/12/28	0	0.00	4	255.00	255.00	-4	1,304	-0.31%
2021/12/20	1	240.50	2	245.00	245.50	-1	1,374	-0.07%
2021/12/17	1	242.00	0	0.00	242.00	1	1,375	0.07%
2021/12/16	6	245.33	0	0.00	243.00	6	1,378	0.44%
2021/12/15	1.1	243.06	3	243.00	241.50	-1.9	1,397	-0.14%
2021/12/13	1	248.00	3	250.33	247.50	-2	1,388	-0.14%
2021/12/08	1	253.00	0	0.00	253.50	1	1,403	0.07%
2021/12/07	1	254.50	1	255.00	253.50	0	1,399	0.00%
2021/12/03	1	251.00	0	0.00	250.50	1	1,436	0.07%
2021/12/02	0	0.00	2	255.00	250.00	-2	1,444	-0.14%
2021/11/30	4	255.88	3	256.50	258.50	1	1,454	0.07%
2021/11/29	3	254.00	10	250.00	253.00	-7	1,479	-0.47%
2021/11/25	1	262.50	0	0.00	257.50	1	1,483	0.07%
2021/11/24	0	0.00	1	261.50	262.50	-1	1,488	-0.07%
2021/11/23	0.1	257.50	0	0.00	258.50	0.1	1,503	0.00%
2021/11/22	2.1	258.12	0	0.00	258.50	2.1	1,500	0.14%
2021/11/19	5	255.40	3	254.50	253.50	2	1,484	0.13%
2021/11/18	1	259.50	8	257.63	257.00	-7	1,474	-0.47%
2021/11/17	1	265.00	0	0.00	262.00	1	1,475	0.07%
2021/11/16	1	265.50	15	270.23	260.00	-14	1,477	-0.95%
2021/11/15	0	0.00	11	259.91	259.50	-11	1,469	-0.75%
2021/11/12	1	259.50	0	0.00	257.50	1	1,480	0.07%
2021/11/10	7	259.64	8	257.19	260.00	-1	1,484	-0.07%
2021/11/09	1	265.50	1	262.50	262.00	0	1,461	0.00%
2021/11/08	0	0.00	0.1	268.50	266.50	-0.1	1,448	-0.01%
2021/11/05	2	271.50	1	272.50	271.00	1	1,437	0.07%
2021/11/04	22	267.95	12	271.33	266.00	10	1,423	0.70%
2021/11/03	2	262.00	2	264.50	266.00	0	1,392	0.00%
2021/11/02	8	265.31	1	264.00	262.00	7	1,378	0.51%
2021/11/01	1	267.50	5	264.60	267.00	-4	1,356	-0.29%
2021/10/29	0	0.00	13	263.35	256.50	-13	1,344	-0.97%
2021/10/28	2	260.00	0	0.00	259.50	2	1,339	0.15%
2021/10/27	4	262.63	2	263.00	263.50	2	1,343	0.15%
2021/10/26	7	267.79	7	270.79	269.00	0	1,321	0.00%
2021/10/25	1	264.00	2	264.50	265.00	-1	1,272	-0.08%
2021/10/22	1	255.00	3	258.33	260.00	-2	1,258	-0.16%
2021/10/21	1	259.00	21	262.74	258.00	-20	1,257	-1.59%
2021/10/20	37	265.09	5	264.30	265.50	32	1,244	2.57%
2021/10/19	2	259.50	2	262.50	259.50	0	1,217	0.00%
2021/10/18	8.1	258.65	8	260.00	258.50	0.1	1,203	0.01%
2021/10/15	4	258.50	2.5	261.10	264.00	1.5	1,200	0.12%
2021/10/14	0	0.00	2	252.00	246.50	-2	1,132	-0.18%
2021/10/13	0	0.00	1.1	252.43	253.00	-1.1	1,120	-0.09%
2021/10/12	1	250.50	12	250.67	248.50	-11	1,115	-0.99%
2021/10/08	1	255.50	1	257.00	255.50	0	1,117	0.00%
2021/10/07	1	254.00	0	0.00	254.50	1	1,120	0.09%
2021/10/06	0.1	246.00	0	0.00	247.50	0.1	1,102	0.01%
2021/10/05	3.1	243.14	3	242.00	244.50	0.1	1,086	0.00%
2021/10/04	0	0.00	2	245.50	245.50	-2	1,058	-0.19%
2021/09/30	1	224.00	0	0.00	223.50	1	1,094	0.09%
2021/09/29	7	226.79	5	222.20	222.00	2	1,120	0.18%
2021/09/28	3	233.83	0	0.00	229.50	3	1,119	0.27%
2021/09/27	2	244.75	0	0.00	243.00	2	1,132	0.18%
2021/09/23	6	250.00	1	250.00	248.00	5	1,152	0.43%
2021/09/17	0	0.00	11.1	246.77	248.50	-11.1	1,163	-0.95%
2021/09/16	1	240.00	1	240.00	240.00	0	1,164	0.00%
2021/09/15	6	239.50	1	237.50	238.00	5	1,224	0.41%
2021/09/14	0	0.00	7	239.14	238.00	-7	1,301	-0.54%
2021/09/09	1	237.00	1	238.00	238.00	0	1,345	0.00%
2021/09/08	21	241.50	13	240.62	239.50	8	1,353	0.59%
2021/09/07	0	0.00	2	231.25	234.00	-2	1,321	-0.15%
2021/09/06	0	0.00	1	233.00	231.00	-1	1,310	-0.08%
2021/09/03	2.1	236.24	2	237.50	236.50	0.1	1,309	0.01%
2021/09/02	1	234.00	11	235.59	235.50	-10	1,312	-0.76%
2021/09/01	25	237.70	24	237.94	235.50	1	1,309	0.08%
2021/08/31	1	222.50	2	223.75	227.50	-1	1,295	-0.08%
2021/08/27	1	218.50	0	0.00	217.50	1	1,291	0.08%
2021/08/26	1	227.00	12	225.46	221.50	-11	1,289	-0.85%
2021/08/25	0	0.00	2	233.50	234.00	-2	1,274	-0.16%
2021/08/24	0	0.00	3	228.83	230.50	-3	1,271	-0.24%
2021/08/23	1	214.00	0	0.00	217.00	1	1,262	0.08%
2021/08/20	0	0.00	1	219.00	214.00	-1	1,269	-0.08%
2021/08/19	9	216.33	8	215.50	216.50	1	1,266	0.08%
2021/08/18	12	214.33	4	218.50	220.00	8	1,267	0.63%
2021/08/17	6	221.33	6	220.00	218.00	0	1,271	0.00%
2021/08/16	5	225.00	0	0.00	230.50	5	1,314	0.38%
2021/08/13	1	239.00	0	0.00	233.00	1	1,338	0.07%
2021/08/11	0	0.00	2	238.50	238.50	-2	1,402	-0.14%
2021/08/10	0	0.00	1	241.00	241.00	-1	1,464	-0.07%
2021/08/09	0	0.00	2	249.50	247.50	-2	1,513	-0.13%
2021/08/06	1	249.00	5	249.00	247.50	-4	1,524	-0.26%
2021/08/03	3	254.67	0	0.00	251.00	3	1,548	0.19%
2021/08/02	1	254.50	2	256.75	256.00	-1	1,535	-0.07%
2021/07/30	5	255.90	3	257.00	257.00	2	1,537	0.13%
2021/07/29	1	252.00	1	252.00	251.00	0	1,527	0.00%
2021/07/28	2	248.00	2	244.00	250.00	0	1,534	0.00%
2021/07/27	1	255.00	1	256.00	248.00	0	1,553	0.00%
2021/07/26	11	254.27	11	252.00	254.00	0	1,541	0.00%
2021/07/22	2	244.75	0	0.00	245.00	2	1,547	0.13%
2021/07/21	0	0.00	1	243.50	242.00	-1	1,543	-0.06%
2021/07/20	0	0.00	5	240.70	239.00	-5	1,537	-0.33%
2021/07/19	1	248.50	0	0.00	249.00	1	1,527	0.07%
2021/07/15	1	252.00	2	254.00	251.50	-1	1,534	-0.07%
2021/07/14	1	256.00	0.1	256.00	252.50	0.9	1,550	0.06%
2021/07/13	0	0.00	0.1	261.00	255.00	-0.1	1,548	-0.01%
2021/07/12	3.2	257.62	0	0.00	259.00	3.2	1,544	0.21%
2021/07/09	0	0.00	6	258.00	256.00	-6	1,549	-0.39%
2021/07/08	8	262.69	3.1	262.02	258.00	4.9	1,572	0.31%
2021/07/07	1	270.50	20.3	269.60	272.00	-19.3	1,562	-1.23%
2021/07/06	13	265.35	6.2	264.52	265.00	6.8	1,522	0.45%
2021/07/05	4.2	258.24	52	257.03	259.00	-47.9	1,510	-3.17%
2021/07/02	2.1	255.70	1	257.00	257.00	1.1	1,512	0.07%
2021/07/01	0	0.00	11	258.64	252.50	-11	1,529	-0.72%
2021/06/30	0	0.00	7	262.43	259.00	-7	1,536	-0.46%
2021/06/29	0.2	264.83	2	263.50	262.50	-1.9	1,544	-0.12%
2021/06/28	19.2	265.36	5	265.50	265.00	14.2	1,557	0.91%
2021/06/25	7	268.86	31.1	267.77	264.00	-24	1,561	-1.54%
2021/06/24	35	268.94	12.2	269.29	266.00	22.8	1,549	1.47%
2021/06/23	46	265.91	26.2	270.18	273.50	19.8	1,510	1.31%
2021/06/22	10	258.05	35	259.17	254.00	-25	1,463	-1.71%
2021/06/21	9	241.89	0	0.00	245.00	9	1,425	0.63%
2021/06/18	1	245.00	3	246.67	245.50	-2	1,430	-0.14%
2021/06/16	0	0.00	1	239.00	239.00	-1	1,436	-0.07%
2021/06/15	10	238.50	0	0.00	238.50	10	1,445	0.69%
2021/06/11	10	240.50	10	237.00	237.00	0	1,461	0.00%
2021/06/10	3	238.83	3.1	239.03	240.00	-0.1	1,466	-0.01%
2021/06/09	9.1	234.53	0	0.00	235.00	9.1	1,464	0.62%
2021/06/08	2	233.50	0	0.00	231.50	2	1,475	0.14%
2021/06/07	2	237.25	0.1	235.50	237.00	2	1,472	0.13%
2021/06/04	6	237.42	0	0.00	236.50	6	1,490	0.40%
2021/06/03	1	238.50	0	0.00	238.00	1	1,504	0.07%
2021/06/02	1	240.50	4	244.50	240.00	-3	1,512	-0.20%
2021/06/01	0.1	247.00	1	245.00	246.00	-0.9	1,531	-0.06%
2021/05/31	0	0.00	1	241.00	243.50	-1	1,545	-0.06%
2021/05/28	11	241.64	0	0.00	241.00	11	1,592	0.69%
2021/05/26	7	235.57	0	0.00	233.00	7	1,604	0.44%
2021/05/25	12	234.58	1	230.50	232.00	11	1,598	0.69%
2021/05/24	55	228.90	12	226.88	235.00	43	1,569	2.74%
2021/05/21	11	218.00	11	215.82	218.00	0	1,527	0.00%
2021/05/20	6	213.50	6	216.25	215.50	0	1,525	0.00%
2021/05/19	2	208.75	0	0.00	209.00	2	1,517	0.13%
2021/05/18	9	211.78	7	214.71	214.50	2	1,511	0.13%
2021/05/17	2	213.75	5	214.30	213.50	-3	1,481	-0.20%
2021/05/14	0	0.00	1	238.50	237.00	-1	1,446	-0.07%
2021/05/13	1	236.50	1	240.00	238.00	0	1,453	0.00%
2021/05/12	2	242.00	0.1	245.00	240.00	1.9	1,477	0.13%
2021/05/11	4	250.00	7	248.00	244.50	-3	1,515	-0.20%
2021/05/10	0	0.00	1	255.00	255.00	-1	1,567	-0.06%
2021/05/07	4	262.00	2	259.00	262.00	2	1,623	0.12%
2021/05/06	0	0.00	3	250.00	252.00	-3	1,707	-0.18%
2021/05/05	2	247.25	2	243.50	242.00	0	1,847	0.00%
2021/05/04	1.1	253.59	1	245.50	251.00	0.1	1,927	0.01%
2021/05/03	1	261.50	2	259.50	258.00	-1	1,933	-0.05%
2021/04/29	2.1	262.33	0	0.00	261.00	2.1	2,010	0.10%
2021/04/28	0.1	266.00	2	265.75	264.50	-1.9	2,025	-0.09%
2021/04/27	3.1	270.00	0.1	269.50	268.50	3	2,049	0.15%
2021/04/26	1	271.50	0	0.00	271.50	1	2,092	0.05%
2021/04/23	0	0.00	1	269.49	270.50	-1	2,179	-0.05%
2021/04/22	1.2	269.04	1	269.50	269.00	0.2	2,243	0.01%
2021/04/21	1	268.00	1	268.00	268.00	0	2,306	0.00%
2021/04/20	0.1	269.50	0	0.00	266.00	0.1	2,308	0.00%
2021/04/19	1	266.50	0	0.00	266.50	1	2,309	0.04%
2021/04/16	1.2	268.33	0	0.00	269.50	1.2	2,324	0.05%
2021/04/15	2	266.50	2	267.25	267.00	0	2,377	0.00%
2021/04/14	5.1	264.55	4	270.13	270.00	1.1	2,407	0.05%
2021/04/13	3	274.50	2	270.50	269.50	1	2,446	0.04%
2021/04/12	3.1	278.87	4	278.00	276.50	-0.9	2,539	-0.04%
2021/04/09	4	281.13	2	281.00	281.00	2	2,637	0.08%
2021/04/08	3.2	281.97	2	283.00	284.00	1.2	2,625	0.05%
2021/04/07	2	278.00	0	0.00	283.00	2	2,606	0.08%
2021/04/06	2.2	272.33	2.1	272.71	273.50	0.1	2,562	0.00%
2021/04/01	4	270.38	1	270.50	270.50	3	2,554	0.12%
2021/03/31	3	271.67	0	0.00	266.00	3	2,539	0.12%
2021/03/30	4	271.50	0	0.00	271.50	4	2,529	0.16%
2021/03/29	0	0.00	5	268.50	269.00	-5	2,527	-0.20%
2021/03/26	3	264.17	3	268.83	268.00	0	2,534	0.00%
2021/03/25	4	266.63	2	264.50	263.50	2	2,523	0.08%
2021/03/24	3.1	269.15	3	269.33	268.50	0.1	2,505	0.00%
2021/03/23	17	272.26	3.1	269.66	270.00	13.9	2,517	0.55%
2021/03/22	1	268.00	12	273.29	270.00	-11	2,536	-0.43%
2021/03/19	2	275.50	0	0.00	274.00	2	2,540	0.08%
2021/03/18	2	279.25	2	279.50	280.00	0	2,539	0.00%
2021/03/17	1	276.00	1	276.00	275.50	0	2,551	0.00%
2021/03/16	0.2	280.00	0	0.00	278.00	0.2	2,556	0.01%
2021/03/15	1	275.00	1	275.50	275.50	0	2,566	0.00%
2021/03/12	0	0.00	1	276.50	276.50	-1	2,572	-0.04%
2021/03/11	2	277.50	0.1	279.00	279.50	2	2,578	0.08%
2021/03/10	8	280.44	8	277.19	273.00	0	2,583	0.00%
2021/03/09	1	270.50	1	271.50	270.50	0	2,571	0.00%
2021/03/08	2.1	279.69	4	275.13	274.00	-1.9	2,561	-0.07%
2021/03/05	0.1	281.00	1	278.50	280.00	-1	2,570	-0.04%
2021/03/03	8.1	280.43	4	279.50	278.00	4.1	2,547	0.16%
2021/03/02	3	297.33	1	288.50	287.50	2	2,505	0.08%
2021/02/26	0	0.00	2	298.02	298.00	-2	2,544	-0.08%
2021/02/25	7	305.00	9.1	304.89	305.00	-2.1	2,552	-0.08%
2021/02/24	0	0.00	3	300.17	300.50	-3	2,549	-0.12%
2021/02/23	2.1	303.57	0	0.00	301.50	2.1	2,555	0.08%
2021/02/22	2	304.00	2	307.25	306.00	0	2,564	0.00%
2021/02/19	3	306.83	2	305.50	305.00	1	2,554	0.04%
2021/02/18	1	310.00	1	313.00	312.50	0	2,556	0.00%
2021/02/17	0	0.00	1	305.00	307.00	-1	2,581	-0.04%
2021/02/05	2.1	298.05	2	297.50	295.00	0.1	2,563	0.00%
2021/02/04	2	298.25	6	299.92	298.50	-4	2,572	-0.16%
2021/02/03	1.2	303.67	5	303.70	300.00	-3.8	2,587	-0.15%
2021/02/02	1	299.94	2	300.00	301.00	-1	2,581	-0.04%
2021/02/01	16.1	301.06	4	298.63	295.00	12.1	2,599	0.46%
2021/01/29	6	311.50	4	309.75	310.50	2	2,561	0.08%
2021/01/28	9	306.11	7	305.00	306.00	2	2,507	0.08%
2021/01/27	5	313.80	7	312.14	312.50	-2	2,443	-0.08%
2021/01/26	39	303.56	41	300.26	298.50	-2	2,311	-0.09%
2021/01/25	5	292.20	5	292.60	292.00	0	2,228	0.00%
2021/01/22	7	295.43	14	293.46	298.00	-7	2,208	-0.32%
2021/01/21	7	285.43	4	284.50	286.00	3	2,133	0.14%
2021/01/20	6	279.33	4	280.75	278.50	2	2,103	0.10%
2021/01/19	15	285.17	6	284.42	283.50	9	2,075	0.43%
2021/01/18	2	280.00	6	280.00	281.00	-4	2,032	-0.20%
2021/01/15	1	277.00	13	275.81	275.00	-12	1,942	-0.62%
2021/01/14	48	272.99	48	270.17	274.00	0	1,879	0.00%
2021/01/13	1	263.50	0	266.00	266.00	1	1,812	0.06%
2021/01/12	1	261.00	1	264.00	261.00	0	1,814	0.00%
2021/01/11	2	265.50	2	268.25	267.50	0	1,801	0.00%
2021/01/08	43	264.49	57.1	271.75	264.00	-14.1	1,792	-0.79%
2021/01/07	1	264.50	1	268.50	268.50	0	1,739	0.00%
2021/01/06	3	266.83	24	268.17	267.00	-21	1,710	-1.23%
2021/01/05	52	272.38	45.3	272.82	265.50	6.8	1,652	0.41%
2021/01/04	22.1	261.66	7	266.64	267.50	15.1	1,545	0.98%
2020/12/31	3	246.00	9	245.00	243.50	-6	1,466	-0.41%
2020/12/30	1	244.50	1	243.50	243.50	0	1,474	0.00%
2020/12/25	0	0.00	1	245.00	246.00	-1	1,500	-0.07%
2020/12/24	2	241.00	3	241.33	240.50	-1	1,516	-0.07%
2020/12/23	3	234.50	2	234.50	234.50	1	1,533	0.07%
2020/12/22	3	239.33	1	238.50	236.50	2	1,562	0.13%
2020/12/21	3	244.00	0	0.00	241.00	3	1,582	0.19%
2020/12/18	2	245.75	0	0.00	242.50	2	1,585	0.13%
2020/12/17	8	249.88	7	247.29	250.50	1	1,584	0.06%
2020/12/16	12	246.13	3	246.67	248.00	9	1,597	0.56%
2020/12/15	3	241.67	3	241.00	238.00	0	1,600	0.00%
2020/12/14	7	242.64	7	244.29	242.50	0	1,592	0.00%
2020/12/11	6	245.42	4	247.63	244.50	2	1,599	0.13%
2020/12/10	10	243.20	10	240.85	244.00	0	1,594	0.00%
2020/12/09	6	243.58	2	244.75	245.00	4	1,592	0.25%
2020/12/08	2	240.75	3	242.83	242.50	-1	1,604	-0.06%
2020/12/07	8	240.56	37	239.26	239.50	-29	1,599	-1.81%
2020/12/04	30	243.50	2	242.50	243.00	28	1,595	1.76%
2020/12/03	1	245.00	0	0.00	244.00	1	1,590	0.06%
2020/12/02	2	243.50	1	247.00	245.50	1	1,615	0.06%
2020/12/01	1	246.00	0	0.00	247.00	1	1,629	0.06%
2020/11/30	1	250.50	2	249.75	245.00	-1	1,648	-0.06%
2020/11/26	7	248.29	7	248.00	248.00	0	1,779	0.00%
2020/11/25	42	245.15	39	253.45	245.00	3	1,797	0.17%
2020/11/24	3	242.83	1	246.00	246.50	2	1,782	0.11%
2020/11/23	4	241.63	2	242.00	243.50	2	1,855	0.11%
2020/11/20	2	241.75	5	242.80	242.50	-3	1,900	-0.16%
2020/11/18	4	236.38	1	235.50	235.00	3	1,986	0.15%
2020/11/17	1	237.50	4	237.00	238.00	-3	2,119	-0.14%
2020/11/16	11	232.95	7.1	228.71	232.50	3.9	2,162	0.18%
2020/11/13	3	237.83	5	239.60	238.50	-2	2,199	-0.09%
2020/11/12	1	237.00	0.1	236.50	234.50	0.9	2,258	0.04%
2020/11/11	2	240.75	1	246.00	241.00	1	2,271	0.04%
2020/11/10	4	244.25	5.1	244.59	243.00	-1.1	2,343	-0.05%
2020/11/09	7	244.07	7	240.57	243.50	0	2,364	0.00%
2020/11/06	0	0.00	4	229.00	230.00	-4	2,304	-0.17%
2020/11/05	8	228.13	1	228.50	228.00	7	2,305	0.30%
2020/11/04	3	225.50	4	228.26	229.50	-1	2,306	-0.04%
2020/11/03	2	222.75	1	222.50	224.00	1	2,310	0.04%
2020/11/02	0	0.00	5	217.00	215.00	-5	2,356	-0.21%
2020/10/29	0	216.00	3	217.00	220.00	-3	2,346	-0.13%
2020/10/28	0.1	219.00	1	219.50	220.00	-0.9	2,339	-0.04%
2020/10/27	0	0.00	1.1	216.61	217.00	-1.1	2,345	-0.05%
2020/10/26	0	220.33	2	220.00	220.00	-2	2,347	-0.08%
2020/10/23	2	219.25	1	220.00	219.50	1	2,360	0.04%
2020/10/22	4	218.75	3	218.00	218.00	1	2,382	0.04%
2020/10/21	2	219.50	2	223.00	220.00	0	2,393	0.00%
2020/10/20	0	0.00	3	218.17	220.00	-3	2,402	-0.12%
2020/10/19	4	215.88	0	0.00	216.50	4	2,403	0.17%
2020/10/16	2	215.50	1	216.00	214.00	1	2,406	0.04%
2020/10/15	2	217.00	0	0.00	217.50	2	2,399	0.08%
2020/10/14	5	219.30	0	0.00	217.50	5	2,393	0.21%
2020/10/08	2	219.50	0	0.00	219.00	2	2,421	0.08%
2020/10/07	2	224.50	0	0.00	224.00	2	2,430	0.08%
2020/10/05	0	0.00	1	229.00	230.00	-1	2,437	-0.04%
2020/09/29	3	224.83	0	0.00	222.50	3	2,487	0.12%
2020/09/28	0	0.00	3	221.00	219.50	-3	2,522	-0.12%
2020/09/25	1	225.50	1	233.00	225.50	0	2,527	0.00%
2020/09/24	3.3	235.19	4	233.50	231.50	-0.8	2,540	-0.03%
2020/09/23	2	247.00	0	0.00	245.00	2	2,568	0.08%
2020/09/22	3	248.50	4	249.00	249.00	-1	2,575	-0.04%
2020/09/21	0	0.00	4	253.00	251.00	-4	2,568	-0.16%
2020/09/18	1	245.50	1	247.50	246.00	0	2,544	0.00%
2020/09/17	0.1	238.00	0	0.00	238.00	0.1	2,515	0.00%
2020/09/16	0	0.00	2	237.00	236.00	-2	2,533	-0.08%
2020/09/14	2	232.25	1	233.00	232.50	1	2,531	0.04%
2020/09/11	2	238.00	8.2	234.05	238.00	-6.2	2,521	-0.25%
2020/09/10	5.3	241.12	4.1	243.37	239.00	1.1	2,495	0.04%
2020/09/09	0	0.00	5	241.60	244.00	-5	2,507	-0.20%
2020/09/08	4	246.00	3	245.17	245.50	1	2,506	0.04%
2020/09/07	0	0.00	11.1	244.28	242.50	-11.1	2,520	-0.44%
2020/09/04	16	250.41	13	251.54	251.50	3	2,515	0.12%
2020/09/03	7	256.79	4	258.38	256.00	3	2,523	0.12%
2020/09/02	6.1	254.06	8	254.75	257.50	-1.9	2,533	-0.07%
2020/09/01	9	256.56	25	254.88	256.00	-16	2,523	-0.63%
2020/08/31	7	246.14	8	249.25	247.00	-1	2,408	-0.04%
2020/08/28	9	245.72	4	247.50	245.00	5	2,394	0.21%
2020/08/27	11	249.14	20	246.78	246.00	-9	2,371	-0.38%
2020/08/26	8	240.00	1	241.00	238.50	7	2,294	0.31%
2020/08/25	3	239.17	7	239.07	239.00	-4	2,283	-0.18%
2020/08/24	7.1	238.93	11	239.18	241.00	-3.9	2,264	-0.17%
2020/08/21	13	235.19	10	237.40	242.00	3	2,198	0.14%
2020/08/20	6	223.58	12	225.71	220.00	-6	2,106	-0.28%
2020/08/19	16	229.72	10	230.85	230.00	6	2,050	0.29%
2020/08/18	5	225.20	25	226.10	225.00	-20	1,964	-1.02%
2020/08/17	17.1	219.91	13	219.27	220.50	4.1	1,894	0.22%
2020/08/14	12	216.83	22	218.52	217.50	-10	1,872	-0.53%
2020/08/13	9	213.61	12	214.54	210.00	-3	1,780	-0.17%
2020/08/12	1	209.00	12	209.04	209.00	-11	1,753	-0.63%
2020/08/11	2	209.25	10	210.40	208.50	-8	1,752	-0.46%
2020/08/10	1	207.00	0	0.00	205.50	1	1,741	0.06%
2020/08/07	3	208.33	5	208.60	208.50	-2	1,748	-0.11%
2020/08/06	9.1	203.33	14	205.25	208.00	-4.9	1,721	-0.28%
2020/08/05	1	196.50	6	196.58	196.50	-5	1,676	-0.30%
2020/08/04	3	196.50	5	198.00	197.50	-2	1,681	-0.12%
2020/08/03	0	0.00	2	195.50	196.00	-2	1,695	-0.12%
2020/07/31	1	196.00	0	0.00	195.50	1	1,702	0.06%
2020/07/30	0	0.00	3	196.00	199.00	-3	1,708	-0.18%
2020/07/29	0	0.00	1	192.50	193.00	-1	1,729	-0.06%
2020/07/28	6	194.00	1	193.50	190.00	5	1,750	0.29%
2020/07/27	2	195.25	1	195.00	195.00	1	1,822	0.05%
2020/07/24	0	0.00	3	202.83	199.00	-3	1,819	-0.16%
2020/07/23	0	0.00	1	206.50	204.00	-1	1,816	-0.06%
2020/07/22	1	207.50	0	0.00	205.00	1	1,824	0.05%
2020/07/21	3	207.83	3	208.00	208.00	0	1,815	0.00%
2020/07/20	4	203.88	4	203.25	204.50	0	1,816	0.00%
2020/07/17	3	204.67	3	204.83	203.50	0	1,829	0.00%
2020/07/16	0	0.00	2	205.00	202.50	-2	1,845	-0.11%
2020/07/15	6	206.50	1	205.50	202.00	5	1,851	0.27%
2020/07/14	7	216.64	5	216.90	217.50	2	1,861	0.11%
2020/07/13	4	212.75	0.1	216.50	216.50	3.9	1,875	0.21%
2020/07/10	1	211.50	0	0.00	210.00	1	1,917	0.05%
2020/07/09	4	217.50	5.1	216.60	215.50	-1.1	1,916	-0.06%
2020/07/08	8	219.88	0	0.00	220.50	8	1,881	0.43%
2020/07/07	9	225.17	6.1	223.98	221.50	2.9	1,876	0.15%
2020/07/06	4	227.50	2	228.00	229.50	2	1,877	0.11%
2020/07/03	1	225.00	3	222.33	224.00	-2	1,883	-0.11%
2020/07/02	0	0.00	7	219.29	219.00	-7	1,878	-0.37%
2020/07/01	0.5	213.00	1	213.00	213.00	-0.5	1,836	-0.03%
2020/06/30	2.1	211.14	1	212.00	210.00	1.1	1,851	0.06%
2020/06/29	3.1	212.27	0	0.00	210.50	3.1	1,914	0.16%
2020/06/24	1.1	215.91	5	215.50	215.50	-3.9	1,949	-0.20%
2020/06/23	0	0.00	3	217.50	216.00	-3	1,998	-0.15%
2020/06/22	0	0.00	2.1	213.29	215.00	-2.1	2,034	-0.10%
2020/06/19	3	213.17	2	213.50	211.50	1	2,083	0.05%
2020/06/18	1	210.00	2	210.50	210.00	-1	2,118	-0.05%
2020/06/17	4	208.38	2	209.25	208.50	2	2,154	0.09%
2020/06/16	2	206.75	2	209.00	210.50	0	2,206	0.00%
2020/06/15	6.1	207.21	5	207.80	205.00	1.1	2,240	0.05%
2020/06/12	0	0.00	5	206.80	209.50	-5	2,268	-0.22%
2020/06/11	4	212.63	2	216.50	207.50	2	2,286	0.09%
2020/06/10	2	211.75	7	213.00	214.50	-5	2,288	-0.22%
2020/06/09	5	212.00	13	212.88	210.00	-8	2,333	-0.34%
2020/06/08	1	207.00	3	207.00	207.00	-2	2,320	-0.09%
2020/06/05	1	207.00	6	207.92	209.00	-5	2,323	-0.22%
2020/06/04	7	207.14	3	207.67	206.00	4	2,333	0.17%
2020/06/03	2	207.00	3	206.00	208.00	-1	2,340	-0.04%
2020/06/02	5	202.80	3	203.50	202.00	2	2,314	0.09%
2020/06/01	0	0.00	5.1	203.61	204.50	-5.1	2,304	-0.22%
2020/05/29	4	195.50	6	194.92	196.50	-2	2,268	-0.09%
2020/05/28	1	194.00	4	195.63	193.50	-3	2,271	-0.13%
2020/05/27	2	193.75	10	194.85	194.50	-8	2,271	-0.35%
2020/05/26	0	0.00	1	190.00	189.00	-1	2,282	-0.05%
2020/05/22	3	185.83	2	186.75	184.50	1	2,305	0.04%
2020/05/21	4	188.13	0	0.00	186.50	4	2,312	0.17%
2020/05/20	5	187.90	0	0.00	189.00	5	2,316	0.22%
2020/05/19	2	186.75	4	185.75	186.50	-2	2,327	-0.09%
2020/05/18	7	180.86	0	0.00	181.50	7	2,329	0.30%
2020/05/15	6	181.00	38	181.76	181.00	-32	2,339	-1.37%
2020/05/14	2	186.50	1	186.00	181.50	1	2,338	0.04%
2020/05/13	1	187.00	3	188.00	187.50	-2	2,343	-0.09%
2020/05/12	1	194.00	3	189.50	188.00	-2	2,372	-0.08%
2020/05/11	1	190.00	0	0.00	190.00	1	2,383	0.04%
2020/05/08	7	190.07	1	190.50	189.50	6	2,399	0.25%
2020/05/07	3	188.83	1	188.00	188.50	2	2,430	0.08%
2020/05/06	0	0.00	5	186.00	186.50	-5	2,497	-0.20%
2020/05/05	7	190.21	0	0.00	190.00	7	2,546	0.27%
2020/05/04	3	188.67	14	188.11	187.50	-11	2,567	-0.43%
2020/04/30	21	190.48	45.4	191.49	196.50	-24.4	2,588	-0.94%
2020/04/29	10	183.35	7	183.64	183.50	3	2,527	0.12%
2020/04/28	17	181.29	10	182.10	181.50	7	2,542	0.28%
2020/04/27	0	0.00	16	180.00	180.00	-16	2,584	-0.62%
2020/04/24	1	175.50	3	176.00	176.00	-2	2,588	-0.08%
2020/04/23	7	179.21	2	176.50	175.00	5	2,603	0.19%
2020/04/22	5	171.00	6	175.33	176.50	-1	2,625	-0.04%
2020/04/21	15	174.67	13	174.35	174.00	2	2,654	0.07%
2020/04/20	8	178.63	0	0.00	177.50	8	2,688	0.30%
2020/04/17	16	183.69	7	183.43	179.50	9	2,713	0.33%
2020/04/16	16	184.19	14	181.89	183.50	2	2,699	0.07%
2020/04/15	14	181.29	21	181.43	183.00	-7	2,735	-0.26%
2020/04/14	0	0.00	3	173.17	173.50	-3	2,818	-0.11%
2020/04/13	6	171.24	0	0.00	169.00	6	2,881	0.21%
2020/04/10	10	170.25	6	171.25	171.50	4	2,901	0.14%
2020/04/09	25	172.44	3	173.67	168.00	22	2,944	0.75%
2020/04/08	16	170.06	28	173.50	175.00	-12	2,969	-0.40%
2020/04/07	17	167.12	32	168.39	169.50	-15	2,948	-0.51%
2020/04/06	5	164.90	3	165.17	166.00	2	2,928	0.07%
2020/04/01	31	165.11	10	164.50	164.50	21	2,941	0.71%
2020/03/31	10	161.90	15	162.20	164.00	-5	2,946	-0.17%
2020/03/30	3	150.26	16	153.81	160.00	-13	2,990	-0.43%
2020/03/27	17	154.65	19	154.97	151.00	-2	2,992	-0.07%
2020/03/26	7	150.29	5	151.50	153.00	2	2,943	0.07%
2020/03/25	17	145.44	19	144.66	147.50	-2	2,905	-0.07%
2020/03/24	20	134.68	15	135.50	134.50	5	2,870	0.17%
2020/03/23	11	130.00	6	129.25	128.50	5	2,837	0.18%
2020/03/20	21	141.17	6	141.50	141.50	15	2,846	0.53%
2020/03/19	12.1	135.66	7	136.71	133.50	5.1	2,807	0.18%
2020/03/18	7	151.00	0	0.00	148.00	7	2,782	0.25%
2020/03/17	0.1	148.00	1	147.00	147.00	-0.9	2,769	-0.03%
2020/03/16	0	0.00	0.1	153.50	153.50	-0.1	2,767	0.00%
2020/03/13	4.1	159.63	11	160.45	163.50	-6.9	2,764	-0.25%
2020/03/12	4.1	180.68	104	179.81	175.00	-99.9	2,736	-3.65%	大賣/
2020/03/11	10	189.50	5	188.50	188.00	5	2,737	0.18%
2020/03/10	2	183.25	7	184.21	187.50	-5	2,729	-0.18%
2020/03/09	2	187.00	1	192.50	183.50	1	2,730	0.04%
2020/03/06	0	0.00	3	195.00	195.50	-3	2,734	-0.11%
2020/03/05	1	195.50	4	195.13	196.50	-3	2,773	-0.11%
2020/03/04	2	190.50	1	190.50	192.00	1	2,806	0.04%
2020/03/03	103	194.99	0	0.00	193.50	103	2,844	3.62%	大買/鉅額交易
2020/03/02	4.1	186.27	1	193.00	189.00	3.1	2,856	0.11%
2020/02/27	4	197.13	2	195.50	191.50	2	2,843	0.07%
2020/02/26	1	204.00	0	0.00	204.00	1	2,816	0.04%
2020/02/25	0	0.00	1	207.00	207.50	-1	2,823	-0.04%
2020/02/24	1	208.50	0	0.00	208.50	1	2,846	0.04%
2020/02/21	2	211.50	0	0.00	211.00	2	2,893	0.07%
2020/02/20	1	217.50	0	0.00	215.00	1	2,942	0.03%
2020/02/19	2	214.50	0	0.00	214.50	2	2,981	0.07%
2020/02/18	2	211.00	2	213.00	211.00	0	3,045	0.00%
2020/02/17	1	212.50	0	0.00	212.50	1	3,076	0.03%
2020/02/14	0	0.00	3	213.83	215.00	-3	3,075	-0.10%
2020/02/13	2	210.75	2	212.25	209.50	0	3,057	0.00%
2020/02/12	2	209.00	3	212.50	214.50	-1	3,048	-0.03%
2020/02/11	3	207.50	0	0.00	206.50	3	3,036	0.10%
2020/02/10	2	205.00	3	204.17	205.00	-1	3,016	-0.03%
2020/02/07	7	211.79	1	209.50	209.50	6	2,990	0.20%
2020/02/06	3.1	222.33	3	220.50	220.00	0.1	2,933	0.00%
2020/02/05	4	227.38	2	228.00	225.00	2	2,873	0.07%
2020/02/04	5	225.10	3	226.00	223.50	2	2,832	0.07%
2020/02/03	3	215.00	1	218.50	219.00	2	2,790	0.07%
2020/01/31	0	0.00	2	223.75	224.00	-2	2,771	-0.07%
2020/01/30	0	0.00	1	222.00	222.00	-1	2,759	-0.04%
2020/01/20	1	232.50	2	232.00	232.00	-1	2,717	-0.04%
2020/01/17	5	236.80	4	235.00	234.00	1	2,727	0.04%
2020/01/16	2	234.00	0	0.00	234.50	2	2,816	0.07%
2020/01/15	7	237.71	5	237.10	235.00	2	2,821	0.07%
2020/01/14	8	241.75	0	0.00	237.00	8	2,788	0.29%
2020/01/13	6	237.92	0	0.00	238.00	6	2,732	0.22%
2020/01/10	5	236.20	11	235.36	235.50	-6	2,698	-0.22%
2020/01/09	2	238.25	7	240.14	235.00	-5	2,667	-0.19%
2020/01/08	2	234.00	8	237.25	237.00	-6	2,595	-0.23%
2020/01/07	0	0.00	1	227.00	231.00	-1	2,465	-0.04%
2020/01/03	8	226.88	2	225.75	224.00	6	2,371	0.25%
2020/01/02	4	230.63	8	230.25	227.50	-4	2,309	-0.17%
2019/12/31	5	226.10	5	226.10	225.50	0	2,233	0.00%
2019/12/30	0	0.00	13	225.19	224.50	-13	2,236	-0.58%
2019/12/27	1	226.00	2	226.50	226.00	-1	2,223	-0.04%
2019/12/26	3	223.00	0	0.00	222.00	3	2,224	0.13%
2019/12/25	10	224.90	16	225.38	224.50	-6	2,196	-0.27%
2019/12/24	6	217.67	2	218.50	217.00	4	2,102	0.19%
2019/12/19	1	217.00	5	216.20	215.50	-4	2,059	-0.19%
2019/12/18	1	213.00	0	0.00	213.50	1	2,030	0.05%
2019/12/17	2	213.75	0	0.00	213.50	2	2,012	0.10%
2019/12/16	0	0.00	1	210.50	210.50	-1	1,958	-0.05%
2019/12/13	9	208.44	4	209.25	207.00	5	1,944	0.26%
2019/12/12	4	209.75	4	211.50	209.00	0	1,919	0.00%
2019/12/11	5	210.80	0	0.00	208.50	5	1,901	0.26%
2019/12/10	4	211.50	4	211.50	211.50	0	1,884	0.00%
2019/12/09	5	212.90	2	213.50	213.00	3	1,903	0.16%
2019/12/06	6	217.58	6	220.08	217.50	0	1,866	0.00%
2019/12/05	4	223.25	0	0.00	222.50	4	1,839	0.22%
2019/12/04	1	221.50	20	220.50	221.50	-19	1,870	-1.02%
2019/12/03	20	223.75	1	224.00	223.00	19	1,850	1.03%
2019/12/02	0	0.00	1	221.50	221.00	-1	1,827	-0.05%
2019/11/29	5	230.00	15	228.67	227.50	-10	1,798	-0.56%
2019/11/28	3	228.50	9	227.83	226.00	-6	1,765	-0.34%
2019/11/27	0	225.00	1	225.00	225.50	-1	1,721	-0.06%
2019/11/26	1	220.50	1	221.00	223.00	0	1,696	0.00%
2019/11/25	1	218.00	0	0.00	218.00	1	1,670	0.06%
2019/11/22	3	225.17	1	223.50	223.00	2	1,633	0.12%
2019/11/21	1	224.50	3	223.83	224.50	-2	1,609	-0.12%
2019/11/20	9	228.28	23	226.46	227.00	-14	1,582	-0.88%
2019/11/19	17	228.35	1	225.50	228.00	16	1,533	1.04%
2019/11/18	2	221.00	5	221.80	222.00	-3	1,486	-0.20%
2019/11/15	22	219.48	7	218.64	222.50	15	1,442	1.04%
2019/11/14	4	216.13	94	215.40	215.00	-90	1,382	-6.51%
2019/11/13	0	0.00	4	211.75	212.00	-4	1,371	-0.29%
2019/11/11	6	209.17	5	216.50	208.00	1	1,466	0.07%
2019/11/08	0	0.00	3	213.33	215.00	-3	1,485	-0.20%
2019/11/07	1	211.00	0	0.00	211.00	1	1,496	0.07%
2019/11/06	3	213.00	1	211.00	211.00	2	1,497	0.13%
2019/11/05	0	0.00	1	212.00	212.00	-1	1,482	-0.07%
2019/11/04	3	209.00	0	0.00	209.00	3	1,489	0.20%
2019/11/01	0	0.00	1	210.00	208.50	-1	1,504	-0.07%
2019/10/31	1	211.50	0	0.00	207.50	1	1,532	0.07%
2019/10/30	1	210.50	0	0.00	211.00	1	1,541	0.06%
2019/10/29	0	0.00	7	214.14	213.00	-7	1,530	-0.46%
2019/10/28	1	214.50	0	0.00	212.50	1	1,518	0.07%
2019/10/25	2	215.50	2	215.75	213.00	0	1,519	0.00%
2019/10/24	27	218.74	21	222.86	218.00	6	1,515	0.40%
2019/10/23	5	211.70	0	0.00	212.00	5	1,442	0.35%
2019/10/21	2	205.50	0	0.00	205.00	2	1,437	0.14%
2019/10/18	4	207.63	0	0.00	207.00	4	1,440	0.28%
2019/10/15	1	211.00	0	0.00	211.00	1	1,431	0.07%
2019/10/09	0	0.00	1	205.50	205.50	-1	1,429	-0.07%
2019/10/07	1	209.50	0	0.00	210.00	1	1,424	0.07%
2019/10/02	4	210.00	1	212.00	208.00	3	1,386	0.22%
2019/10/01	10	212.60	1	211.50	211.50	9	1,355	0.66%
2019/09/27	7	213.29	7	215.29	214.50	0	1,366	0.00%
2019/09/26	13	213.69	0	0.00	212.50	13	1,400	0.93%
2019/09/25	10	216.75	0	0.00	215.50	10	1,406	0.71%
2019/09/24	0	0.00	1	221.50	222.50	-1	1,422	-0.07%
2019/09/23	5	221.00	25	220.70	220.00	-20	1,416	-1.41%
2019/09/20	0	0.00	5	222.00	221.00	-5	1,415	-0.35%
2019/09/19	0	0.00	2	220.00	219.50	-2	1,417	-0.14%
2019/09/18	27	220.00	5	221.50	219.00	22	1,418	1.55%
2019/09/17	5	218.00	0	0.00	218.00	5	1,414	0.35%
2019/09/16	10	220.00	0	0.00	220.00	10	1,409	0.71%
2019/09/12	6	226.67	5	230.00	224.50	1	1,395	0.07%
2019/09/11	0	227.00	9	223.11	227.00	-9	1,379	-0.65%
2019/09/10	2	212.50	13	215.00	216.00	-11	1,329	-0.83%
2019/09/09	2	209.00	2	211.50	211.00	0	1,317	0.00%
2019/09/06	23	213.72	1	213.50	211.00	22	1,310	1.68%
2019/09/05	2	222.00	0	0.00	221.50	2	1,274	0.16%
2019/09/04	0	0.00	2	224.50	224.00	-2	1,291	-0.15%
2019/09/02	0	0.00	5	222.50	222.50	-5	1,286	-0.39%
2019/08/29	0	0.00	1	217.00	214.50	-1	1,282	-0.08%
2019/08/23	1	215.50	0	0.00	216.50	1	1,277	0.08%
2019/08/21	7	215.07	8	216.69	219.50	-1	1,258	-0.08%
2019/08/19	1	205.50	1	208.50	212.00	0	1,256	0.00%
2019/08/16	0	0.00	9	207.06	208.50	-9	1,242	-0.72%
2019/08/15	10	199.95	2	202.50	199.00	8	1,213	0.66%
2019/08/14	17	209.15	2	215.25	205.00	15	1,208	1.24%
2019/08/13	11	219.41	0	0.00	217.50	11	1,182	0.93%
2019/08/12	0	0.00	10	229.85	228.50	-10	1,151	-0.87%
2019/08/08	30	220.17	0	0.00	219.50	30	1,144	2.62%
2019/08/05	7	227.00	5	231.00	221.00	2	1,234	0.16%
2019/08/02	9	229.78	0	0.00	227.50	9	1,268	0.71%
2019/08/01	1	246.00	1	247.00	248.00	0	1,272	0.00%
2019/07/31	2	237.50	1	239.50	239.00	1	1,268	0.08%
2019/07/30	1	237.00	2	237.00	236.50	-1	1,332	-0.08%
2019/07/29	0	0.00	30	246.17	241.50	-30	1,336	-2.24%
2019/07/26	31	239.27	7	240.29	244.50	24	1,338	1.79%
2019/07/25	3	236.17	0	0.00	236.00	3	1,313	0.23%
2019/07/24	4	242.25	3	239.33	243.50	1	1,281	0.08%
2019/07/19	0	0.00	3	234.50	236.50	-3	1,252	-0.24%
2019/07/18	0	0.00	3	233.00	232.00	-3	1,261	-0.24%
2019/07/17	1	233.50	80	234.63	233.50	-79	1,284	-6.15%
2019/07/16	9	236.50	22	239.36	238.00	-13	1,290	-1.01%
2019/07/12	4	238.00	0	0.00	239.50	4	1,295	0.31%
2019/07/11	0	0.00	8	241.13	240.50	-8	1,308	-0.61%
2019/07/10	2	235.50	2	236.50	235.00	0	1,316	0.00%
2019/07/09	2	230.50	2	234.00	234.00	0	1,325	0.00%
2019/07/08	1	236.50	1	233.00	235.00	0	1,360	0.00%
2019/07/05	0	0.00	1	234.50	234.50	-1	1,371	-0.07%
2019/07/04	7	237.00	3	235.50	238.50	4	1,383	0.29%
2019/07/03	2	237.50	16	238.44	238.50	-14	1,368	-1.02%
2019/07/02	4	230.25	2	232.50	231.00	2	1,329	0.15%
2019/07/01	0	0.00	2	219.00	227.00	-2	1,321	-0.15%
2019/06/27	2	215.00	0	0.00	215.50	2	1,337	0.15%
2019/06/26	1	216.50	2	216.25	217.00	-1	1,349	-0.07%
2019/06/20	5	213.50	0	0.00	213.50	5	1,399	0.36%
2019/06/19	5	212.10	1	211.50	212.00	4	1,418	0.28%
2019/06/18	6	209.00	1	210.00	209.00	5	1,419	0.35%
2019/06/17	5	207.00	0	0.00	207.50	5	1,440	0.35%
2019/06/14	1	212.00	1	210.50	210.00	0	1,453	0.00%
2019/06/12	1	206.50	3	206.33	208.50	-2	1,537	-0.13%
2019/06/10	1	194.50	2	196.00	198.00	-1	1,567	-0.06%
2019/06/06	0	0.00	1	196.50	190.00	-1	1,618	-0.06%
2019/06/05	2	196.25	1	194.50	194.50	1	1,657	0.06%
2019/06/04	1	194.50	0	0.00	195.00	1	1,659	0.06%
2019/05/31	0	0.00	2	196.50	195.50	-2	1,727	-0.12%
2019/05/30	2	193.50	0	0.00	193.50	2	1,744	0.11%
2019/05/27	0	0.00	2	195.00	195.00	-2	1,795	-0.11%
2019/05/24	22	200.80	1	199.00	198.00	21	1,808	1.16%
2019/05/21	2	189.00	0	0.00	198.00	2	1,857	0.11%
2019/05/20	10	194.00	1	202.50	190.50	9	1,858	0.48%
2019/05/17	15	209.83	5	213.50	208.00	10	1,879	0.53%
2019/05/16	2	215.50	0	0.00	212.00	2	1,878	0.11%
2019/05/15	5	216.50	3	216.67	216.00	2	1,885	0.11%
2019/05/14	4	206.75	12	215.04	218.00	-8	1,873	-0.43%
2019/05/13	7	210.79	36	213.46	210.00	-29	1,869	-1.55%
2019/05/08	1	202.50	6	209.08	210.50	-5	1,806	-0.28%
2019/05/07	1	210.00	7	211.29	207.00	-6	1,817	-0.33%
2019/05/06	0	0.00	1	202.50	204.00	-1	1,776	-0.06%
2019/04/30	0	0.00	1	198.50	199.00	-1	1,939	-0.05%
2019/04/29	1	196.00	2	196.00	196.00	-1	2,009	-0.05%
2019/04/26	2	199.25	2	198.75	199.50	0	2,005	0.00%
2019/04/25	1	200.50	0	0.00	202.00	1	2,004	0.05%
2019/04/23	2	195.00	1	197.00	197.00	1	2,028	0.05%
2019/04/22	2	201.00	0	0.00	199.00	2	2,020	0.10%
2019/04/19	2	202.50	0	0.00	202.50	2	2,061	0.10%
2019/04/18	2	205.75	0	0.00	203.50	2	2,062	0.10%
2019/04/17	1	205.50	0	0.00	206.00	1	2,069	0.05%
2019/04/16	6	204.50	0	0.00	206.50	6	2,088	0.29%
2019/04/15	4	205.00	2	206.00	207.00	2	2,102	0.10%
2019/04/12	6	208.50	23	213.24	207.50	-17	2,133	-0.80%
2019/04/11	30	217.83	5	219.20	217.50	25	2,180	1.15%
2019/04/10	6	218.17	2	218.25	217.00	4	2,203	0.18%
2019/04/09	3	216.33	0	0.00	214.50	3	2,235	0.13%
2019/04/08	1	214.00	0	0.00	213.50	1	2,308	0.04%
2019/04/03	1	214.50	1	214.50	216.00	0	2,315	0.00%
2019/04/02	1	216.00	0	0.00	216.00	1	2,327	0.04%
2019/04/01	0	0.00	1	217.00	216.50	-1	2,309	-0.04%
2019/03/28	1	208.00	15.1	208.01	208.00	-14.1	2,310	-0.61%
2019/03/27	15	210.50	0	0.00	210.50	15	2,322	0.65%
2019/03/26	3	207.00	0	0.00	206.50	3	2,335	0.13%
2019/03/25	0	0.00	2	212.00	213.00	-2	2,339	-0.09%
2019/03/20	3	217.00	1	220.00	215.50	2	2,379	0.08%
2019/03/19	3	214.67	1	217.00	218.00	2	2,393	0.08%
2019/03/18	0	0.00	1	217.00	216.00	-1	2,413	-0.04%
2019/03/15	5	214.70	4	216.25	214.50	1	2,409	0.04%
2019/03/14	0	0.00	1	209.50	209.00	-1	2,375	-0.04%
2019/03/13	0	0.00	1	208.50	210.00	-1	2,415	-0.04%
2019/03/12	3	206.50	5	205.60	206.00	-2	2,452	-0.08%
2019/03/11	8	204.69	10	204.25	204.50	-2	2,471	-0.08%
2019/03/08	1	196.50	1	197.50	197.50	0	2,505	0.00%
2019/03/06	0	0.00	1	199.00	200.00	-1	2,557	-0.04%
2019/03/04	0	0.00	1	192.50	195.00	-1	2,630	-0.04%
2019/02/26	1	197.50	1	197.00	197.00	0	2,691	0.00%
2019/02/21	0	0.00	1	203.50	203.50	-1	2,826	-0.04%
2019/02/19	0	0.00	0.1	199.50	199.50	-0.1	2,939	0.00%
2019/02/18	1	194.00	2	198.00	198.50	-1	3,001	-0.03%
2019/02/14	3	192.67	0	0.00	190.50	3	3,117	0.10%
2019/02/13	0	0.00	2	188.00	189.00	-2	3,182	-0.06%
2019/02/12	0	0.00	3	190.17	190.00	-3	3,223	-0.09%
2019/01/30	3	183.33	1	182.50	179.00	2	3,393	0.06%
2019/01/28	3	186.50	5	186.00	185.50	-2	3,559	-0.06%
2019/01/24	6	182.58	1	182.00	185.50	5	3,807	0.13%
2019/01/23	6	189.75	3	189.67	189.50	3	3,885	0.08%
2019/01/22	16	187.56	5.1	187.02	187.00	10.9	3,886	0.28%
2019/01/21	5.1	199.64	2	200.00	194.50	3.1	3,877	0.08%
2019/01/16	3	215.67	2	214.50	212.00	1	4,160	0.02%
2019/01/15	1	209.00	3	208.00	212.00	-2	4,163	-0.05%
2019/01/14	3	211.17	2	211.50	212.00	1	4,173	0.02%
2019/01/11	5	208.40	4	210.63	210.50	1	4,186	0.02%
2019/01/10	0	0.00	1	201.00	202.00	-1	4,197	-0.02%
2019/01/09	1	199.50	0	0.00	198.50	1	4,282	0.02%
2019/01/04	1	198.00	8	195.81	194.50	-7	4,412	-0.16%
2019/01/03	3	210.17	4	205.38	206.50	-1	4,405	-0.02%
2019/01/02	1	220.00	2	225.75	219.50	-1	4,387	-0.02%
2018/12/28	4	220.88	2	220.25	224.00	2	4,390	0.05%
2018/12/27	6	216.08	5	214.70	215.00	1	4,432	0.02%
2018/12/26	1	207.00	1	203.50	204.50	0	4,404	0.00%
2018/12/25	1	200.00	1	202.00	204.50	0	4,435	0.00%
2018/12/24	1	203.50	0	0.00	206.00	1	4,590	0.02%
2018/12/20	1	198.50	1	197.00	199.00	0	4,705	0.00%
2018/12/17	1	205.00	1	203.00	203.00	0	4,680	0.00%
2018/12/14	12	206.00	14	207.29	206.00	-2	4,692	-0.04%
2018/12/13	0	0.00	10	206.50	205.00	-10	4,676	-0.21%
2018/12/10	0	0.00	5	193.50	196.50	-5	4,648	-0.11%
2018/12/07	0	0.00	4	195.63	196.00	-4	4,646	-0.09%
2018/12/06	15	202.00	5	200.50	189.00	10	4,665	0.21%
2018/12/05	0	0.00	1	200.50	198.50	-1	4,649	-0.02%
2018/12/04	11	207.68	13	205.96	198.50	-2	4,648	-0.04%
2018/12/03	2	214.00	1	202.00	212.00	1	4,623	0.02%
2018/11/30	6	195.67	8	195.38	196.00	-2	4,589	-0.04%
2018/11/29	2	194.25	5	191.00	191.00	-3	4,660	-0.06%
2018/11/28	1	188.00	0	0.00	194.00	1	4,655	0.02%
2018/11/27	11	188.68	15	191.23	190.00	-4	4,628	-0.09%
2018/11/26	10	184.00	11	185.59	184.00	-1	4,603	-0.02%
2018/11/23	0	0.00	5	179.30	176.50	-5	4,581	-0.11%
2018/11/22	1	184.50	0	0.00	181.00	1	4,594	0.02%
2018/11/21	5	184.70	0	0.00	185.00	5	4,595	0.11%
2018/11/20	2	191.00	2	192.00	189.50	0	4,579	0.00%
2018/11/19	1	190.50	1	190.00	194.50	0	4,608	0.00%
2018/11/16	4	184.00	34	186.00	185.00	-30	4,545	-0.66%
2018/11/15	16	186.03	0	0.00	182.50	16	4,480	0.36%
2018/11/13	2	175.25	5	174.30	185.00	-3	4,355	-0.07%
2018/11/12	4	176.63	6	180.50	175.50	-2	4,278	-0.05%
2018/11/09	3	178.50	1	180.50	181.00	2	4,250	0.05%
2018/11/08	11	179.55	9	181.17	181.00	2	4,230	0.05%
2018/11/07	0	0.00	12	172.92	177.50	-12	4,147	-0.29%
2018/11/06	9	168.56	2	176.00	165.00	7	4,104	0.17%
2018/11/05	5	176.90	10	179.60	176.00	-5	4,018	-0.12%
2018/11/02	3	172.00	9	173.67	179.50	-6	3,910	-0.15%
2018/11/01	7	163.64	6	167.50	163.50	1	3,759	0.03%
2018/10/31	10	164.80	34	157.35	165.00	-24	3,656	-0.66%
2018/10/30	5	155.30	1	158.00	158.00	4	3,549	0.11%
2018/10/29	25	153.92	4	156.00	156.00	21	3,566	0.59%
2018/10/26	25	159.60	35	155.37	149.00	-10	3,538	-0.28%
2018/10/25	36	153.44	14	155.82	157.50	22	3,416	0.64%
2018/10/24	6	151.33	3	151.33	148.50	3	3,266	0.09%
2018/10/23	1	146.50	1	147.50	144.00	0	3,204	0.00%
2018/10/22	1	155.00	0	0.00	151.50	1	3,192	0.03%
2018/10/19	1	149.00	0	0.00	152.00	1	3,164	0.03%
2018/10/18	1	151.00	2	154.00	153.00	-1	3,145	-0.03%
2018/10/17	1	147.50	7	149.14	150.00	-6	3,115	-0.19%
2018/10/16	3	139.00	1	142.50	139.00	2	3,048	0.07%
2018/10/15	1	141.00	1	143.00	140.50	0	3,017	0.00%
2018/10/12	0	0.00	5	132.10	135.50	-5	2,944	-0.17%
2018/10/11	3	124.50	1	124.00	123.50	2	2,909	0.07%
2018/10/09	1	138.00	3	141.00	137.00	-2	2,877	-0.07%
2018/10/08	4	146.38	4	144.00	149.00	0	2,813	0.00%
2018/10/05	11	152.73	4	151.50	149.50	7	2,786	0.25%
2018/10/04	2	168.00	1	166.00	166.00	1	2,700	0.04%
2018/10/03	3	165.17	11.3	165.25	167.00	-8.3	2,672	-0.31%
2018/10/02	5	164.70	35	165.76	167.00	-30	2,664	-1.13%
2018/10/01	16	154.03	0	0.00	159.50	16	2,498	0.64%
2018/09/28	3	141.67	3	143.67	145.00	0	2,460	0.00%
2018/09/27	1	152.50	1	154.50	150.50	0	2,419	0.00%
2018/09/26	1	154.50	1	156.50	152.50	0	2,479	0.00%
2018/09/21	11	154.59	10.1	154.02	155.00	0.9	2,508	0.04%
2018/09/20	0	0.00	1	159.00	150.50	-1	2,501	-0.04%
2018/09/19	0	0.00	1	154.50	155.50	-1	2,484	-0.04%
2018/09/18	3	151.83	0	0.00	151.00	3	2,467	0.12%
2018/09/17	6	155.33	4	156.50	157.00	2	2,454	0.08%
2018/09/13	0	0.00	1	147.50	147.00	-1	2,428	-0.04%
2018/09/12	1	145.00	1	142.00	145.50	0	2,433	0.00%
2018/09/11	4	144.25	3	142.83	142.50	1	2,410	0.04%
2018/09/10	5	142.10	238	142.22	141.00	-233	2,362	-9.86%	大賣/鉅額交易
2018/09/07	1	156.00	10	158.50	156.50	-9	2,321	-0.39%
2018/09/06	10	169.50	0	0.00	169.50	10	2,284	0.44%
2018/09/05	3	164.00	8	167.74	165.50	-5	2,268	-0.22%
2018/09/03	4	155.25	0	0.00	155.00	4	2,192	0.18%
2018/08/31	6	159.01	4	159.88	159.50	2	2,263	0.09%
2018/08/30	2	154.50	1	158.00	155.00	1	2,233	0.04%
2018/08/29	8	151.19	1	148.50	154.00	7	2,224	0.31%
2018/08/28	9	151.39	61	149.57	150.50	-52	2,210	-2.35%
2018/08/27	3	148.33	4	148.50	150.00	-1	2,205	-0.05%
2018/08/24	18	143.89	5	145.30	144.50	13	2,153	0.60%
2018/08/23	1	158.00	1	159.50	158.00	0	2,074	0.00%
2018/08/22	3	165.33	0	0.00	164.00	3	2,064	0.15%
2018/08/17	2	172.50	1	170.00	170.00	1	2,019	0.05%
2018/08/16	2	169.25	1	171.50	169.50	1	1,999	0.05%
2018/08/15	1	183.50	2	187.75	178.00	-1	1,946	-0.05%
2018/08/14	4	187.50	0	0.00	184.00	4	1,952	0.20%
2018/08/13	6	195.75	4	190.38	191.00	2	1,914	0.10%
2018/08/10	6	211.33	2	211.75	211.00	4	1,859	0.22%
2018/08/09	3	210.33	3	211.67	213.00	0	1,868	0.00%
2018/08/08	7	219.71	4	219.88	215.00	3	1,868	0.16%
2018/08/06	1	218.00	0	0.00	217.50	1	1,882	0.05%
2018/08/03	11	209.18	3	210.50	210.00	8	1,854	0.43%
2018/08/02	1	199.50	4	203.00	200.00	-3	1,817	-0.17%
2018/08/01	1	197.50	1	202.00	203.00	0	1,793	0.00%
2018/07/30	1	196.00	0	0.00	194.00	1	1,827	0.05%
2018/07/27	0	0.00	2	200.25	200.50	-2	1,880	-0.11%
2018/07/26	2	197.00	0	0.00	194.00	2	1,912	0.10%
2018/07/24	1	194.00	1	196.00	194.00	0	1,917	0.00%
2018/07/23	1	197.00	0	0.00	198.50	1	1,901	0.05%
2018/07/20	1	204.50	1	202.00	201.50	0	1,883	0.00%
2018/07/19	4	209.13	0	0.00	205.00	4	1,900	0.21%
2018/07/16	1	215.00	0	0.00	211.50	1	1,895	0.05%
2018/07/13	0	0.00	5	216.70	214.00	-5	1,901	-0.26%
2018/07/12	6	207.58	1	211.50	211.00	5	1,913	0.26%
2018/07/11	74	209.30	0	0.00	209.50	74	1,922	3.85%
2018/07/10	1	209.00	0	0.00	206.00	1	1,905	0.05%
2018/07/06	1	190.00	0	0.00	191.50	1	1,910	0.05%
2018/07/04	1	204.00	3	199.00	198.00	-2	1,964	-0.10%
2018/07/03	2	221.50	0	0.00	219.50	2	1,953	0.10%
2018/06/25	0	0.00	6	222.00	221.50	-6	2,135	-0.28%
2018/06/20	2	221.50	0	0.00	217.00	2	2,097	0.10%
2018/06/15	0	0.00	5	240.30	238.50	-5	2,066	-0.24%
2018/06/14	4	231.25	14	232.07	232.00	-10	2,058	-0.49%
2018/06/13	3	237.83	7	240.50	238.00	-4	2,063	-0.19%
2018/06/12	1	240.50	1	242.00	235.50	0	2,043	0.00%
2018/06/11	5	234.20	2	238.00	235.00	3	2,014	0.15%
2018/06/08	8	236.94	9	245.28	237.50	-1	2,018	-0.05%
2018/06/07	1	244.00	0	0.00	250.00	1	1,941	0.05%
2018/06/05	10	221.00	0	0.00	221.00	10	1,913	0.52%
2018/06/04	0	0.00	2	219.50	225.00	-2	1,905	-0.10%
2018/05/25	0	0.00	1	212.00	210.00	-1	1,853	-0.05%
2018/05/22	1	211.00	0	0.00	208.50	1	1,844	0.05%
2018/05/18	2	204.25	0	0.00	204.50	2	1,817	0.11%
2018/05/17	15	210.70	4	207.88	210.50	11	1,825	0.60%
2018/05/16	6	203.00	2	201.00	202.50	4	1,809	0.22%
2018/05/14	1	209.00	0	0.00	209.00	1	1,806	0.06%
2018/05/11	1	221.50	1	219.50	218.50	0	1,766	0.00%
2018/05/09	2	216.75	0	0.00	216.50	2	1,735	0.12%
2018/05/08	3	224.50	1	224.50	223.00	2	1,710	0.12%
2018/05/07	4	211.00	0	0.00	212.00	4	1,675	0.24%
2018/05/03	8	206.13	2	209.00	206.00	6	1,614	0.37%
2018/05/02	1	221.00	0	0.00	221.50	1	1,583	0.06%
2018/04/30	2	221.00	10	224.00	221.00	-8	1,614	-0.50%
2018/04/27	17	218.29	6	214.75	222.00	11	1,600	0.69%
2018/04/26	0	0.00	1	223.50	217.00	-1	1,598	-0.06%
2018/04/24	3	220.67	0	0.00	220.00	3	1,586	0.19%
2018/04/17	0	0.00	2	245.50	242.50	-2	1,518	-0.13%
2018/04/16	0	0.00	1	254.00	252.50	-1	1,523	-0.07%
2018/04/13	0	0.00	20.1	247.07	256.00	-20.1	1,528	-1.31%
2018/04/12	2	251.50	10.1	246.05	251.50	-8.1	1,527	-0.53%
2018/04/10	27.1	243.51	1	240.00	242.00	26.1	1,506	1.73%
2018/04/09	10	242.50	3	242.50	242.50	7	1,433	0.49%
2018/04/03	6	222.08	1	225.00	220.50	5	1,370	0.36%
2018/04/02	6	233.50	0	0.00	231.00	6	1,319	0.45%
2018/03/30	9	241.28	0	0.00	235.00	9	1,269	0.71%
2018/03/29	4	243.75	2	252.00	242.00	2	1,224	0.16%
2018/03/28	5	260.50	0	0.00	258.00	5	1,199	0.42%
2018/03/26	0	0.00	0.1	277.50	278.50	-0.1	1,166	-0.01%
2018/03/23	1	274.00	1	276.00	276.00	0	1,174	0.00%
2018/03/22	1.1	284.08	2	285.75	277.00	-0.9	1,180	-0.08%
2018/03/21	2.1	281.98	0	0.00	282.00	2.1	1,206	0.17%
2018/03/20	2	285.75	0	0.00	287.00	2	1,207	0.17%
2018/03/19	0	0.00	2.1	286.64	285.00	-2.1	1,218	-0.17%
2018/03/16	1.1	286.45	0	0.00	281.00	1.1	1,223	0.09%
2018/03/13	2	288.75	7	292.29	290.00	-5	1,241	-0.40%
2018/03/12	10	287.00	1	282.50	285.00	9	1,229	0.73%
2018/03/09	20	283.73	19	284.87	285.00	1	1,277	0.08%
2018/03/08	10	272.80	1	280.00	277.50	9	1,273	0.71%
2018/03/07	1	262.50	1.1	266.64	265.00	-0.1	1,259	-0.01%
2018/03/06	15	260.70	3.1	260.80	262.00	11.9	1,272	0.93%
2018/03/05	2	253.50	0	0.00	251.00	2	1,261	0.16%
2018/03/02	0.2	258.50	0	0.00	259.00	0.2	1,262	0.01%
2018/03/01	2.1	261.51	0	0.00	263.00	2.1	1,260	0.16%
2018/02/23	1	261.00	5	264.50	265.00	-4	1,250	-0.32%
2018/02/22	0	0.00	1	255.50	258.00	-1	1,245	-0.08%
2018/02/21	2	248.50	13	247.31	253.00	-11	1,246	-0.88%
2018/02/12	2	235.75	0.1	240.00	239.00	1.9	1,249	0.16%
2018/02/09	9.1	228.05	1	230.00	231.00	8.1	1,300	0.62%
2018/02/07	1	249.50	0	0.00	251.00	1	1,349	0.07%
2018/02/06	5	239.00	3	249.33	242.00	2	1,379	0.14%
2018/02/01	1	275.00	0	0.00	274.00	1	1,465	0.07%
2018/01/29	0	0.00	2.2	278.07	279.00	-2.2	1,515	-0.14%
2018/01/25	0	0.00	1	276.00	276.00	-1	1,585	-0.06%
2018/01/24	1	274.50	1	276.50	275.50	0	1,582	0.00%
2018/01/22	0.1	259.00	0	0.00	259.00	0.1	1,574	0.00%
2018/01/19	0.1	262.00	0	0.00	261.00	0.1	1,617	0.01%
2018/01/18	1	270.00	0	0.00	269.00	1	1,614	0.06%
2018/01/10	1	262.50	1	262.50	262.50	0	1,802	0.00%
2018/01/05	0	0.00	2	269.50	269.50	-2	1,837	-0.11%
2018/01/04	5	270.50	0	0.00	273.50	5	1,871	0.27%
2018/01/03	2	283.50	0	0.00	285.00	2	1,835	0.11%