穩懋 (3105)-元大-南海券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
145.0
漲跌
▲5.0
漲幅
+3.57%
成交量
2,318張
產業
上櫃半導體類股
1765人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

穩懋 (3105)籌碼相關－元大-南海券商分點個股進出

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

元大-南海券商分點個股進出
元大-南海券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	4	144.50	145.00	-4	3,330	-0.12%
2024/04/23	2	137.50	2.1	140.00	140.00	-0.1	3,352	0.00%
2024/04/19	8.1	139.16	0	0.00	140.00	8.1	3,365	0.24%
2024/04/18	0	0.00	2	146.00	145.50	-2	3,305	-0.06%
2024/04/17	0	0.00	0	144.50	143.50	0	3,315	0.00%
2024/04/16	5	144.10	0	0.00	143.00	5	3,304	0.15%
2024/04/15	6	147.42	0	0.00	147.00	6	3,283	0.18%
2024/04/12	3	151.00	1	151.50	150.50	2	3,307	0.06%
2024/04/11	0	0.00	4.1	154.37	154.50	-4.1	3,291	-0.12%
2024/04/10	0	0.00	6.1	152.75	153.50	-6.1	3,328	-0.18%
2024/04/09	0	0.00	5	148.00	148.50	-5	3,360	-0.15%
2024/04/08	4.1	144.49	0	0.00	143.50	4.1	3,327	0.12%
2024/04/03	2	147.50	0	0.00	147.50	2	3,286	0.06%
2024/04/01	0	0.00	4	149.00	148.00	-4	3,291	-0.12%
2024/03/28	7	147.00	0	0.00	145.50	7	3,312	0.21%
2024/03/27	3.1	147.35	0.1	148.00	147.00	3	3,315	0.09%
2024/03/26	4	150.75	1	151.00	149.00	3	3,324	0.09%
2024/03/21	0	0.00	0.1	154.00	154.50	-0.1	3,496	0.00%
2024/03/19	0	0.00	2.2	151.05	157.00	-2.2	3,580	-0.06%
2024/03/18	0.1	146.00	3	148.00	149.00	-2.9	3,510	-0.08%
2024/03/15	0.1	143.50	0	0.00	145.50	0.1	3,527	0.00%
2024/03/14	1.2	146.25	0	0.00	145.50	1.2	3,504	0.03%
2024/03/13	4.2	148.76	0	0.00	147.50	4.2	3,524	0.12%
2024/03/12	1	150.00	2	152.50	153.00	-1	3,528	-0.03%
2024/03/11	0	0.00	0.1	155.00	153.00	-0.1	3,532	0.00%
2024/03/08	1	158.00	1.1	153.45	153.00	-0.1	3,645	0.00%
2024/03/07	2	157.50	2.2	156.50	156.50	-0.2	3,738	-0.01%
2024/03/06	1	152.00	1	154.00	152.50	0	3,665	0.00%
2024/03/05	5	159.50	1.2	160.16	155.00	3.8	3,851	0.10%
2024/03/04	1	157.00	1	157.00	156.00	0	3,876	0.00%
2024/03/01	0	0.00	3	155.17	155.50	-3	3,952	-0.08%
2024/02/29	1	151.50	3	153.33	152.00	-2	4,142	-0.05%
2024/02/27	3.1	153.49	0	0.00	152.00	3.1	4,486	0.07%
2024/02/26	1	156.00	1.1	157.91	157.00	-0.1	4,737	0.00%
2024/02/23	0	0.00	0.1	160.50	158.00	-0.1	4,751	0.00%
2024/02/22	0	0.00	1	162.00	162.50	-1	4,741	-0.02%
2024/02/21	4	163.13	2	161.50	161.00	2	4,732	0.04%
2024/02/20	0.1	159.50	0	0.00	161.00	0.1	4,712	0.00%
2024/02/19	1.1	161.73	0	0.00	160.50	1.1	4,675	0.02%
2024/02/02	0	0.00	2.2	155.64	158.50	-2.2	4,806	-0.05%
2024/02/01	2	153.00	0	0.00	152.50	2	4,827	0.04%
2024/01/31	0	0.00	1	157.00	155.00	-1	4,873	-0.02%
2024/01/30	1	152.50	2	155.00	156.00	-1	4,966	-0.02%
2024/01/29	2	156.50	1	155.50	155.50	1	5,030	0.02%
2024/01/26	1	151.50	3	152.67	154.50	-2	5,231	-0.04%
2024/01/25	1	151.00	0	0.00	151.00	1	5,359	0.02%
2024/01/24	0	0.00	0.2	152.75	154.50	-0.2	5,627	0.00%
2024/01/22	1	149.00	2	150.00	151.00	-1	6,477	-0.02%
2024/01/19	1	150.00	7	149.00	150.50	-6	6,583	-0.09%
2024/01/18	0.1	147.00	2	147.75	145.50	-1.9	6,627	-0.03%
2024/01/17	8	148.00	0	0.00	146.00	8	6,639	0.12%
2024/01/16	1	151.50	0.1	151.50	152.50	0.9	6,607	0.01%
2024/01/10	0.1	148.50	0	0.00	148.00	0.1	6,775	0.00%
2024/01/08	0.1	150.50	0	0.00	149.50	0.1	6,929	0.00%
2024/01/04	0.1	145.30	0	0.00	146.00	0.1	6,933	0.00%
2024/01/03	0.1	149.86	0	0.00	148.00	0.1	6,875	0.00%
2024/01/02	0.1	156.50	0	0.00	156.00	0.1	6,836	0.00%
2023/12/27	0	0.00	0.1	159.50	159.50	-0.1	6,930	0.00%
2023/12/26	0	0.00	1	158.50	158.50	-1	6,974	-0.01%
2023/12/25	1	156.50	0	0.00	157.50	1	7,028	0.01%
2023/12/19	0	0.00	2	153.00	153.50	-2	6,969	-0.03%
2023/12/18	0.1	163.00	0	0.00	161.50	0.1	6,880	0.00%
2023/12/13	2	166.50	1	167.00	167.00	1	6,777	0.01%
2023/12/12	0	0.00	1	167.00	167.00	-1	6,836	-0.01%
2023/12/11	0	0.00	3	167.00	166.00	-3	6,823	-0.04%
2023/12/08	3	168.00	0	0.00	167.50	3	6,802	0.04%
2023/12/05	1	172.00	1	171.00	171.50	0	6,759	0.00%
2023/12/04	0	0.00	1	172.00	169.50	-1	6,704	-0.01%
2023/11/30	3	170.67	3	170.00	172.00	0	6,610	0.00%
2023/11/27	0	0.00	1	165.50	157.00	-1	6,965	-0.01%
2023/11/24	8	164.88	4	169.13	167.00	4	6,829	0.06%
2023/11/07	5	154.90	5	153.70	153.00	0	6,276	0.00%
2023/11/03	0	0.00	1	154.00	150.50	-1	6,090	-0.02%
2023/11/02	0	0.00	1	149.00	149.50	-1	5,899	-0.02%
2023/10/31	3	151.50	3	148.17	145.00	0	5,542	0.00%
2023/10/30	0	0.00	4	140.00	140.00	-4	4,808	-0.08%
2023/10/24	0	125.00	0	0.00	127.00	0	4,970	0.00%
2023/10/06	2	135.00	0	0.00	134.50	2	5,465	0.04%
2023/10/03	0.3	133.50	0	0.00	132.50	0.3	5,507	0.01%
2023/10/02	0.2	134.00	0	0.00	134.50	0.2	5,573	0.00%
2023/09/28	2	129.75	0	0.00	129.00	2	5,718	0.03%
2023/09/15	0	0.00	1	144.00	145.50	-1	5,838	-0.02%
2023/09/13	0	0.00	1	139.00	139.00	-1	5,784	-0.02%
2023/09/12	1	140.00	0	0.00	139.50	1	5,816	0.02%
2023/09/08	2	139.00	0	0.00	138.00	2	5,914	0.03%
2023/09/07	1	143.50	0	0.00	143.00	1	5,929	0.02%
2023/09/05	0	0.00	1	141.50	143.00	-1	5,980	-0.02%
2023/09/04	1.4	143.42	1	141.00	144.00	0.4	6,023	0.01%
2023/09/01	1	141.00	0	0.00	140.50	1	6,125	0.02%
2023/08/21	1	130.00	0	0.00	129.00	1	5,350	0.02%
2023/08/17	6	130.17	3	130.17	130.00	3	5,344	0.06%
2023/08/16	1	135.00	0	0.00	135.50	1	5,261	0.02%
2023/08/14	1	138.02	0	0.00	138.50	1	5,183	0.02%
2023/08/10	1	149.00	0	0.00	150.50	1	5,128	0.02%
2023/08/02	2	153.00	0	0.00	153.00	2	5,157	0.04%
2023/08/01	3.3	152.39	0	0.00	150.00	3.3	5,078	0.06%
2023/07/26	0.1	165.00	0	0.00	162.50	0.1	4,712	0.00%
2023/07/25	5.2	168.54	0	0.00	168.00	5.2	4,801	0.11%
2023/07/24	5.8	172.98	0	0.00	172.50	5.8	4,784	0.12%
2023/07/19	0	0.00	0.2	181.50	171.50	-0.2	4,573	0.00%
2023/07/13	0	0.00	2	176.00	173.50	-2	4,409	-0.05%
2023/07/10	0.2	168.00	0	0.00	167.00	0.2	4,272	0.00%
2023/07/07	1	166.00	29	167.84	167.50	-28	4,255	-0.66%
2023/07/06	8	169.88	2	174.25	171.50	6	4,203	0.14%
2023/07/05	0.4	171.00	0	0.00	167.00	0.4	4,044	0.01%
2023/07/04	9	168.72	2	167.50	168.00	7	3,990	0.18%
2023/07/03	0	0.00	1	164.00	164.00	-1	4,004	-0.02%
2023/06/29	16	166.03	0	0.00	165.00	16	4,089	0.39%
2023/06/26	1	167.50	0	0.00	165.50	1	4,585	0.02%
2023/06/21	2	171.00	0	0.00	170.00	2	4,663	0.04%
2023/06/20	1	178.00	0	0.00	173.50	1	4,626	0.02%
2023/06/16	0	0.00	1	179.50	179.50	-1	4,641	-0.02%
2023/06/12	1	180.50	11	180.45	177.00	-10	4,501	-0.22%
2023/06/09	7	173.86	27	171.24	175.50	-20	4,419	-0.45%
2023/06/08	5	174.40	0	0.00	175.00	5	4,386	0.11%
2023/06/07	12	170.00	16	175.75	177.00	-4	4,363	-0.09%
2023/06/06	16	162.06	0	0.00	161.00	16	4,185	0.38%
2023/06/05	10	163.50	0	0.00	164.00	10	4,202	0.24%
2023/06/02	0	0.00	4	159.50	160.00	-4	4,214	-0.09%
2023/05/31	1	160.50	0	0.00	159.50	1	4,308	0.02%
2023/05/29	3	158.83	0	0.00	159.00	3	4,334	0.07%
2023/05/26	0	0.00	2	155.25	155.00	-2	4,342	-0.05%
2023/05/25	4	153.13	20	155.00	152.50	-16	4,347	-0.37%
2023/05/23	1	154.50	2	153.75	156.50	-1	4,415	-0.02%
2023/05/22	21	148.95	0	0.00	150.00	21	4,418	0.48%
2023/05/17	0	152.00	5.1	148.06	151.50	-5.1	4,560	-0.11%
2023/05/16	5	147.00	2	146.25	148.00	3	4,586	0.07%
2023/05/15	1.1	144.91	0	0.00	144.00	1.1	4,618	0.02%
2023/05/12	0	160.00	0	0.00	159.00	0	4,752	0.00%
2023/05/11	1	160.00	0	0.00	157.00	1	4,784	0.02%
2023/05/03	0	0.00	1	164.00	163.50	-1	5,295	-0.02%
2023/05/02	0	0.00	1	166.50	167.50	-1	5,342	-0.02%
2023/04/28	0	0.00	5	164.80	163.50	-5	5,481	-0.09%
2023/04/25	0	167.50	1	165.00	165.00	-1	5,583	-0.02%
2023/04/24	0	0.00	5	170.00	170.50	-5	5,698	-0.09%
2023/04/21	4	171.88	5	171.50	169.00	-1	5,933	-0.02%
2023/04/19	3	178.00	0	0.00	176.00	3	6,377	0.05%
2023/04/18	2	182.00	0	0.00	182.00	2	6,430	0.03%
2023/04/12	10	184.40	1	183.00	183.50	9	6,422	0.14%
2023/04/11	0	0.00	3	184.33	184.50	-3	6,426	-0.05%
2023/04/06	2.4	182.77	3	183.33	184.50	-0.6	6,335	-0.01%
2023/03/31	2	181.50	1	182.00	182.50	1	6,287	0.02%
2023/03/30	1	179.50	0	0.00	181.50	1	6,254	0.02%
2023/03/29	4	180.50	1	179.50	178.50	3	6,181	0.05%
2023/03/28	0	0.00	1	183.00	186.00	-1	5,953	-0.02%
2023/03/27	0	0.00	3	183.33	181.00	-3	5,780	-0.05%
2023/03/24	0	0.00	4	177.63	179.50	-4	5,711	-0.07%
2023/03/10	2	169.00	0	0.00	164.50	2	5,589	0.04%
2023/03/08	0	0.00	2	176.25	176.50	-2	5,521	-0.04%
2023/03/07	2	173.75	0	0.00	173.00	2	5,514	0.04%
2023/03/06	0	0.00	1	174.00	175.50	-1	5,485	-0.02%
2023/03/03	0	0.00	1	170.00	167.00	-1	5,445	-0.02%
2023/03/02	1	165.00	0	0.00	167.00	1	5,562	0.02%
2023/03/01	1	164.00	1	166.50	166.50	0	5,585	0.00%
2023/02/24	2	172.00	0	0.00	170.00	2	5,534	0.04%
2023/02/22	2	172.00	0	0.00	172.00	2	5,511	0.04%
2023/02/21	2	178.00	6	180.67	177.00	-4	5,501	-0.07%
2023/02/17	1	169.50	1	173.50	173.00	0	5,504	0.00%
2023/02/16	1	171.00	1	173.00	171.00	0	5,525	0.00%
2023/02/15	0	0.00	1	173.00	173.00	-1	5,596	-0.02%
2023/02/14	0	0.00	2	171.00	170.50	-2	5,514	-0.04%
2023/02/13	1	168.50	0	0.00	169.00	1	5,559	0.02%
2023/02/10	2.1	167.10	1	167.50	171.00	1.1	5,535	0.02%
2023/02/08	5	174.00	0	0.00	175.50	5	5,338	0.09%
2023/02/07	1	172.00	1	173.00	173.00	0	5,296	0.00%
2023/02/03	2	185.00	0	0.00	183.00	2	5,302	0.04%
2023/02/02	0	190.00	0	0.00	187.50	0	5,419	0.00%
2023/01/30	2	189.50	3	192.83	194.00	-1	5,495	-0.02%
2023/01/17	1	178.00	0	0.00	180.00	1	5,448	0.02%
2023/01/16	1	177.00	1	175.00	179.00	0	5,451	0.00%
2023/01/13	2	175.25	1	170.50	170.50	1	5,386	0.02%
2023/01/12	0	0.00	8	181.38	183.50	-8	5,283	-0.15%
2023/01/11	9	178.83	0	0.00	183.00	9	5,164	0.17%
2023/01/10	1	171.50	2	174.00	176.00	-1	5,045	-0.02%
2023/01/09	0	0.00	1	160.50	170.50	-1	4,797	-0.02%
2023/01/06	0	0.00	1	148.50	155.00	-1	4,662	-0.02%
2023/01/05	2	147.50	3	149.83	146.00	-1	4,635	-0.02%
2023/01/04	2	145.25	0	0.00	143.00	2	4,643	0.04%
2023/01/03	0	0.00	1	142.00	143.00	-1	4,716	-0.02%
2022/12/30	1	139.00	0	0.00	136.50	1	4,778	0.02%
2022/12/29	0	0.00	1	141.50	141.50	-1	4,994	-0.02%
2022/12/27	1	140.50	1	140.50	140.00	0	5,073	0.00%
2022/12/23	1	133.00	1	138.00	138.00	0	5,193	0.00%
2022/12/22	0	0.00	1	140.00	137.50	-1	5,241	-0.02%
2022/12/21	1	136.50	0	0.00	136.00	1	5,285	0.02%
2022/12/20	1	140.50	0	0.00	137.00	1	5,293	0.02%
2022/12/16	1	146.00	0	0.00	146.00	1	5,386	0.02%
2022/11/24	11	160.05	11	163.09	162.50	0	5,463	0.00%
2022/11/22	0	0.00	1	153.00	153.50	-1	5,319	-0.02%
2022/11/17	0	0.00	1	158.00	158.00	-1	5,309	-0.02%
2022/11/16	0	0.00	0	155.00	156.00	0	5,273	0.00%
2022/11/15	0	0.00	1	152.50	154.50	-1	5,199	-0.02%
2022/11/11	3	149.67	1	152.00	146.50	2	5,134	0.04%
2022/11/10	0	0.00	1	139.50	142.00	-1	5,007	-0.02%
2022/11/09	2	139.50	5	138.61	141.00	-3	4,990	-0.06%
2022/11/08	4	133.88	13	134.65	134.00	-9	4,925	-0.18%
2022/11/07	4	133.00	5	134.00	133.00	-1	4,884	-0.02%
2022/11/04	9	126.50	9	127.00	128.50	0	4,849	0.00%
2022/11/03	0	0.00	1	127.50	129.50	-1	4,785	-0.02%
2022/11/02	0	0.00	2	126.25	126.50	-2	4,750	-0.04%
2022/11/01	2	123.25	1	122.99	124.00	1	4,722	0.02%
2022/10/31	27	121.15	30	121.13	122.00	-3	4,630	-0.06%
2022/10/28	20	112.48	20	112.40	114.00	0	4,484	0.00%
2022/10/27	1	117.00	1	118.00	117.00	0	4,318	0.00%
2022/10/26	3	112.33	3	113.67	115.00	0	4,321	0.00%
2022/10/25	8	117.56	6	116.50	115.00	2	4,258	0.05%
2022/10/24	7	125.29	6	128.00	125.00	1	4,231	0.02%
2022/10/21	3	121.33	1	121.50	121.50	2	4,304	0.05%
2022/10/20	6	123.67	4	124.38	123.00	2	4,460	0.04%
2022/10/19	0	0.00	1	128.00	127.00	-1	4,490	-0.02%
2022/10/18	6	129.25	4	130.63	128.00	2	4,502	0.04%
2022/10/17	6	126.00	5	128.00	131.50	1	4,413	0.02%
2022/10/14	0	0.00	1	129.00	128.50	-1	4,445	-0.02%
2022/10/13	1	121.50	10	122.95	123.00	-9	4,393	-0.20%
2022/10/12	2	119.00	2	120.50	122.00	0	4,339	0.00%
2022/10/11	0	0.00	15	123.37	119.00	-15	4,282	-0.35%
2022/10/07	3	127.67	0	0.00	127.00	3	4,233	0.07%
2022/10/06	10	130.55	5	132.00	131.50	5	4,182	0.12%
2022/10/05	0	0.00	7	135.07	140.00	-7	3,972	-0.18%
2022/10/04	10	127.70	2	129.00	127.50	8	3,964	0.20%
2022/09/29	10	128.35	8	127.69	123.00	2	3,916	0.05%
2022/09/28	0	0.00	9	129.83	126.00	-9	3,929	-0.23%
2022/09/27	3	134.83	0	0.00	136.00	3	3,895	0.08%
2022/09/26	2	138.75	8	138.56	135.50	-6	3,919	-0.15%
2022/09/23	1	142.00	0	0.00	144.00	1	3,936	0.03%
2022/09/22	8	149.05	7	146.00	146.00	1	3,865	0.03%
2022/09/21	0	0.00	4	154.00	155.00	-4	3,778	-0.11%
2022/09/20	3	157.83	0	156.50	156.50	3	3,785	0.08%
2022/09/19	1	158.00	0.1	159.02	158.50	0.9	3,792	0.02%
2022/09/16	4	160.38	0	0.00	159.50	4	3,808	0.11%
2022/09/15	9	162.39	17	163.85	163.50	-8	3,800	-0.21%
2022/09/14	3	159.83	2	162.75	162.50	1	3,815	0.03%
2022/09/13	2	164.75	2	168.50	165.50	0	3,825	0.00%
2022/09/12	1	165.50	4	167.75	166.00	-3	3,850	-0.08%
2022/09/08	1	159.50	2	162.75	163.00	-1	3,871	-0.03%
2022/09/07	8	157.00	9	158.61	159.00	-1	3,887	-0.03%
2022/09/06	13	162.42	7	161.00	160.50	6	3,885	0.15%
2022/09/05	7	161.43	4	162.00	161.00	3	3,918	0.08%
2022/09/02	14	163.00	2	166.00	165.00	12	3,940	0.30%
2022/09/01	12	172.04	11	172.00	167.00	1	3,896	0.03%
2022/08/31	17	173.68	22	170.28	178.50	-5	3,774	-0.13%
2022/08/30	2	160.75	9	162.00	162.50	-7	3,705	-0.19%
2022/08/29	3	161.67	0	0.00	160.50	3	3,759	0.08%
2022/08/26	5	169.80	4	172.00	169.50	1	3,908	0.03%
2022/08/25	1	167.50	1	168.50	167.50	0	3,921	0.00%
2022/08/24	1	166.50	0.1	168.00	166.00	0.9	4,011	0.02%
2022/08/22	2	171.50	0	0.00	170.00	2	4,325	0.05%
2022/08/19	0	0.00	1	173.00	174.00	-1	4,424	-0.02%
2022/08/18	2	172.25	1	171.50	170.00	1	4,416	0.02%
2022/08/17	0	0.00	1	176.00	176.50	-1	4,374	-0.02%
2022/08/15	0.1	173.50	0	0.00	176.50	0.1	4,347	0.00%
2022/08/12	0	0.00	2	170.76	173.50	-2	4,307	-0.05%
2022/08/11	3	168.00	8	167.06	167.50	-5	4,296	-0.12%
2022/08/10	2	161.50	0	0.00	162.00	2	4,311	0.05%
2022/08/09	4	164.50	5	165.90	164.00	-1	4,338	-0.02%
2022/08/08	1	160.50	3	165.67	167.00	-2	4,333	-0.05%
2022/08/05	1	160.00	5	163.60	165.00	-4	4,327	-0.09%
2022/08/04	0	0.00	2	159.75	161.00	-2	4,311	-0.05%
2022/08/02	1	153.00	1	157.00	158.00	0	4,251	0.00%
2022/08/01	3	156.00	0	159.00	158.50	3	4,240	0.07%
2022/07/29	5	155.20	2	157.00	159.00	3	4,244	0.07%
2022/07/28	0	0.00	2	157.25	157.00	-2	4,189	-0.05%
2022/07/27	8.1	152.14	1	152.04	153.00	7.1	4,114	0.17%
2022/07/26	9	172.49	2	168.50	168.50	7	3,994	0.18%
2022/07/25	5	176.90	5	179.90	179.50	0	4,059	0.00%
2022/07/21	6	185.50	0	186.00	188.50	6	4,019	0.15%
2022/07/20	0	0.00	7	182.50	181.00	-7	3,960	-0.18%
2022/07/15	0	0.00	0	177.50	176.00	0	3,980	0.00%
2022/07/14	0	0.00	1	174.50	174.50	-1	3,970	-0.03%
2022/07/12	8	159.13	8	160.89	165.00	0	3,903	0.00%
2022/07/08	2	170.50	3	171.68	171.50	-1	3,795	-0.03%
2022/07/07	0.1	156.25	10	159.20	162.00	-9.9	3,757	-0.26%
2022/07/06	19.1	167.89	12	163.96	161.50	7.1	3,713	0.19%
2022/07/05	0	0.00	3	178.00	178.00	-3	3,657	-0.08%
2022/07/04	9	180.11	6	182.33	173.50	3	3,675	0.08%
2022/07/01	9	192.11	6	192.00	185.50	3	3,694	0.08%
2022/06/30	1	194.50	0	0.00	192.50	1	3,690	0.03%
2022/06/29	1	197.00	1	202.00	201.00	0	3,717	0.00%
2022/06/28	4	205.99	0	0.00	201.00	4	3,750	0.11%
2022/06/27	0	0.00	4	211.00	209.00	-4	3,814	-0.11%
2022/06/23	1	198.50	0	0.00	200.50	1	3,808	0.03%
2022/06/22	0	202.00	0	0.00	199.50	0	3,864	0.00%
2022/06/21	1	205.00	3	207.33	211.00	-2	3,831	-0.05%
2022/06/20	2	204.00	0	0.00	203.00	2	3,800	0.05%
2022/06/16	1	219.50	1	212.00	212.00	0	3,709	0.00%
2022/06/14	2	218.00	2	215.00	218.00	0	3,700	0.00%
2022/06/13	2	218.27	0	0.00	215.00	2	3,654	0.06%
2022/06/10	1	227.50	0	0.00	228.00	1	3,624	0.03%
2022/06/09	0	0.00	2	226.00	225.00	-2	3,603	-0.06%
2022/06/08	4	224.13	2.3	224.98	223.00	1.7	3,583	0.05%
2022/06/07	1	230.00	1	228.00	228.00	0	3,544	0.00%
2022/06/06	12	231.92	42	231.55	234.00	-30	3,492	-0.86%
2022/06/02	0	0.00	26	222.65	221.00	-26	3,334	-0.78%
2022/06/01	0	0.00	2	227.50	227.00	-2	3,312	-0.06%
2022/05/31	20	225.03	14	225.96	225.00	6	3,214	0.19%
2022/05/30	18	219.86	4	216.38	218.00	14	3,035	0.46%
2022/05/27	39	214.81	4	213.01	217.00	35	2,889	1.21%
2022/05/26	0	0.00	1	198.50	199.00	-1	2,781	-0.04%
2022/05/25	1	195.50	2	195.75	195.50	-1	2,785	-0.04%
2022/05/24	2	192.25	0	0.00	192.00	2	2,796	0.07%
2022/05/17	0	0.00	1.3	203.27	205.00	-1.3	2,753	-0.05%
2022/05/13	0	0.00	4	195.38	198.00	-4	2,745	-0.15%
2022/05/12	4	189.63	0	0.00	189.00	4	2,816	0.14%
2022/05/06	17	197.50	23	193.89	198.50	-6	2,896	-0.21%
2022/05/05	3	197.17	3	198.50	198.50	0	2,864	0.00%
2022/05/04	24	193.10	22	196.36	193.50	2	2,809	0.07%
2022/05/03	3	194.50	5	195.90	195.00	-2	2,752	-0.07%
2022/04/29	13.2	201.14	6	197.42	195.50	7.2	2,666	0.27%
2022/04/28	3	212.17	2	213.75	211.00	1	2,515	0.04%
2022/04/27	2.3	213.50	6	213.25	214.00	-3.7	2,511	-0.15%
2022/04/26	7	217.50	4	218.13	217.00	3	2,525	0.12%
2022/04/25	7	221.00	10	222.00	221.50	-3	2,546	-0.12%
2022/04/22	3	227.17	0	0.00	226.00	3	2,586	0.12%
2022/04/21	0	0.00	4	232.38	233.00	-4	2,559	-0.16%
2022/04/20	5	226.80	5	228.40	228.00	0	2,561	0.00%
2022/04/19	6	227.58	7	233.50	228.50	-1	2,616	-0.04%
2022/04/18	6	225.58	7	227.64	226.00	-1	2,646	-0.04%
2022/04/15	3	227.35	3.7	229.78	230.00	-0.7	2,669	-0.03%
2022/04/14	3	231.67	0	232.00	230.00	3	2,728	0.11%
2022/04/13	4	237.88	6	236.59	237.50	-2	2,765	-0.07%
2022/04/12	0	0.00	1.1	234.38	231.00	-1.1	2,835	-0.04%
2022/04/11	6	234.00	2	232.75	233.00	4	2,837	0.14%
2022/04/08	6	241.83	3	244.17	240.50	3	2,810	0.11%
2022/04/07	9	249.34	0	0.00	243.00	9	2,792	0.32%
2022/04/06	9	258.44	4	259.75	258.00	5	2,719	0.18%
2022/04/01	5	259.25	5	262.71	263.00	0	2,668	0.00%
2022/03/31	1	266.49	0	0.00	266.00	1	2,618	0.04%
2022/03/30	7	268.21	4.4	270.90	271.50	2.6	2,593	0.10%
2022/03/28	2	275.00	2	277.00	276.50	0	2,536	0.00%
2022/03/25	12	282.21	6	284.17	280.50	6	2,552	0.24%
2022/03/24	4	289.50	5	292.10	293.00	-1	2,506	-0.04%
2022/03/23	1	293.00	4	294.25	292.50	-3	2,546	-0.12%
2022/03/22	0	0.00	2.1	293.52	292.50	-2.1	2,582	-0.08%
2022/03/21	3	292.00	2	293.75	291.50	1	2,668	0.04%
2022/03/18	7	293.79	3	292.50	292.50	4	2,737	0.15%
2022/03/17	3	294.00	9.2	296.69	296.50	-6.2	2,857	-0.22%
2022/03/16	0	0.00	2	287.00	287.00	-2	2,929	-0.07%
2022/03/15	6	285.17	6	290.75	285.50	0	3,040	0.00%
2022/03/14	2	288.25	2	288.00	289.00	0	3,050	0.00%
2022/03/11	3	290.17	2	291.00	290.50	1	3,074	0.03%
2022/03/10	2	295.00	7	295.50	295.50	-5	3,066	-0.16%
2022/03/09	4.2	286.20	2.7	286.79	286.50	1.5	3,078	0.05%
2022/03/08	11.1	288.22	4	289.88	286.00	7.1	3,107	0.23%
2022/03/07	11	294.05	16	293.97	292.50	-5	3,105	-0.16%
2022/03/04	6	303.50	4	306.50	303.00	2	3,178	0.06%
2022/03/03	0	0.00	1	313.50	310.50	-1	3,325	-0.03%
2022/03/01	0.3	307.00	0	0.00	308.00	0.3	3,340	0.01%
2022/02/24	3	304.83	1	304.00	302.50	2	3,345	0.06%
2022/02/22	13	309.44	3	308.83	310.00	10	3,353	0.30%
2022/02/15	2	309.00	1	308.00	308.00	1	3,405	0.03%
2022/02/11	6	323.83	5	327.00	320.00	1	3,274	0.03%
2022/02/09	1	335.00	1	340.00	344.00	0	3,185	0.00%
2022/02/07	0	0.00	0.1	336.00	335.50	-0.1	3,219	0.00%
2022/01/26	0	0.00	5	335.00	335.50	-5	3,278	-0.15%
2022/01/24	2.1	333.43	1	342.50	343.50	1.1	3,423	0.03%
2022/01/20	0	0.00	1	339.50	340.00	-1	3,771	-0.03%
2022/01/19	1	334.50	0	0.00	333.00	1	3,853	0.03%
2022/01/17	7	335.43	4	338.25	340.50	3	3,781	0.08%
2022/01/14	5	330.50	1	335.00	331.00	4	3,745	0.11%
2022/01/13	0	0.00	0	339.00	336.00	0	3,734	0.00%
2022/01/12	5	331.00	0	0.00	337.00	5	3,739	0.13%
2022/01/07	2	368.75	8	360.88	355.00	-6	3,593	-0.17%
2022/01/06	1	375.50	0	0.00	375.00	1	3,528	0.03%
2022/01/05	1	378.00	1	385.50	385.50	0	3,486	0.00%
2022/01/04	1	379.50	1	378.00	379.50	0	3,406	0.00%
2022/01/03	2	374.00	0	0.00	372.00	2	3,396	0.06%
2021/12/30	5	375.10	2	374.75	374.50	3	3,401	0.09%
2021/12/29	0	0.00	2	371.75	371.00	-2	3,393	-0.06%
2021/12/28	0	0.00	3	371.50	371.50	-3	3,407	-0.09%
2021/12/24	1	370.50	0	0.00	370.00	1	3,423	0.03%
2021/12/23	1	374.00	0	0.00	372.50	1	3,422	0.03%
2021/12/22	2	377.00	0	0.00	376.00	2	3,471	0.06%
2021/12/21	0	0.00	12	378.42	380.00	-12	3,471	-0.35%
2021/12/20	6	370.17	0	0.00	367.00	6	3,446	0.17%
2021/12/17	1	373.50	4	378.25	376.00	-3	3,419	-0.09%
2021/12/16	2	382.00	4	387.50	383.00	-2	3,391	-0.06%
2021/12/15	5	382.40	1	386.00	380.50	4	3,368	0.12%
2021/12/14	0.1	383.00	1	385.50	385.00	-0.9	3,329	-0.03%
2021/12/13	0	0.00	2.2	386.23	382.50	-2.2	3,263	-0.07%
2021/12/10	9	372.72	4	372.88	374.00	5	3,130	0.16%
2021/12/09	1	361.00	10	370.90	377.00	-9	3,055	-0.29%
2021/12/07	1	361.00	4.1	359.76	362.00	-3.1	2,961	-0.10%
2021/12/03	1	353.00	1	357.00	355.50	0	2,979	0.00%
2021/12/02	3	352.00	0	0.00	352.00	3	3,000	0.10%
2021/12/01	1.1	357.00	1	359.00	358.00	0.1	3,036	0.00%
2021/11/30	3	365.33	0	0.00	362.50	3	3,072	0.10%
2021/11/29	1	365.00	9.1	362.88	364.50	-8.1	3,017	-0.27%
2021/11/26	4	344.38	0	0.00	340.50	4	2,913	0.14%
2021/11/25	2	352.50	0	0.00	351.00	2	2,917	0.07%
2021/11/24	1	356.00	2	359.00	356.00	-1	2,905	-0.03%
2021/11/23	2	358.75	0	0.00	353.50	2	2,883	0.07%
2021/11/22	1	357.00	8	357.88	356.00	-7	2,874	-0.24%
2021/11/19	4	352.00	4	358.00	351.50	0	2,886	0.00%
2021/11/18	7	352.71	0	0.00	352.50	7	2,902	0.24%
2021/11/17	1	360.00	6	365.00	361.00	-5	2,905	-0.17%
2021/11/16	8	361.13	3	359.83	357.50	5	2,909	0.17%
2021/11/15	2	355.25	0	0.00	352.00	2	2,900	0.07%
2021/11/12	2	350.25	1	349.50	349.50	1	2,922	0.03%
2021/11/09	0	0.00	0	351.00	349.00	0	3,001	0.00%
2021/11/08	0	0.00	7	360.00	347.00	-7	3,013	-0.23%
2021/11/05	0	0.00	1	356.00	356.00	-1	2,990	-0.03%
2021/11/04	8	351.19	0	0.00	354.00	8	2,994	0.27%
2021/11/03	1	356.00	7	357.50	358.00	-6	2,962	-0.20%
2021/11/02	8	347.19	1	346.50	346.50	7	2,937	0.24%
2021/11/01	8	355.81	6	358.50	358.50	2	2,913	0.07%
2021/10/29	2	355.00	30	354.25	357.50	-28	2,823	-0.99%
2021/10/28	2	324.50	3	331.00	325.00	-1	2,515	-0.04%
2021/10/27	5	318.90	7	321.57	329.00	-2	2,537	-0.08%
2021/10/22	0	0.00	2	305.50	305.00	-2	2,734	-0.07%
2021/10/21	2	300.50	0	0.00	300.50	2	2,778	0.07%
2021/10/20	0	0.00	1	304.50	302.00	-1	2,827	-0.04%
2021/10/18	1	300.00	0	0.00	300.00	1	2,874	0.03%
2021/10/13	1	298.50	0	0.00	295.50	1	2,955	0.03%
2021/10/08	4	310.25	0	0.00	305.50	4	3,053	0.13%
2021/10/07	0	0.00	1	307.50	311.50	-1	3,154	-0.03%
2021/10/06	1	300.50	1	303.50	301.00	0	3,220	0.00%
2021/10/05	0	0.00	1	293.50	299.50	-1	3,278	-0.03%
2021/10/01	0	0.00	4	304.50	303.50	-4	3,343	-0.12%
2021/09/30	0	0.00	1	308.50	310.00	-1	3,377	-0.03%
2021/09/29	3	305.00	3	308.00	301.50	0	3,393	0.00%
2021/09/28	3.2	316.21	0	0.00	314.50	3.2	3,384	0.09%
2021/09/27	0	0.00	1	328.50	323.50	-1	3,394	-0.03%
2021/09/23	1	318.50	0	0.00	319.50	1	3,487	0.03%
2021/09/17	0	0.00	2	324.25	323.50	-2	3,712	-0.05%
2021/09/14	0	0.00	1	322.00	320.50	-1	3,785	-0.03%
2021/09/13	10	323.00	0	0.00	319.00	10	3,835	0.26%
2021/09/08	10	333.90	0	0.00	326.50	10	3,895	0.26%
2021/09/07	1.1	340.00	2	346.50	339.00	-0.9	3,929	-0.02%
2021/09/06	3	354.17	3	359.50	355.00	0	3,984	0.00%
2021/09/03	4	346.50	9	352.33	351.00	-5	4,103	-0.12%
2021/09/01	0	0.00	8	340.13	344.00	-8	4,272	-0.19%
2021/08/31	6	328.33	2	330.50	330.50	4	4,243	0.09%
2021/08/24	3	319.83	2	323.00	319.50	1	4,280	0.02%
2021/08/20	5	312.70	3	314.50	310.00	2	4,262	0.05%
2021/08/13	8	337.00	0	0.00	331.50	8	4,375	0.18%
2021/08/12	2	342.00	2	344.00	343.50	0	4,419	0.00%
2021/08/10	1	340.50	1	339.50	337.00	0	4,482	0.00%
2021/08/09	4	339.50	0	0.00	338.00	4	4,528	0.09%
2021/08/06	1	347.00	0	0.00	348.50	1	4,603	0.02%
2021/08/05	0	0.00	2	349.63	350.00	-2	4,629	-0.04%
2021/08/02	1	342.00	0	0.00	338.50	1	4,717	0.02%
2021/07/30	4	343.88	1	338.50	346.00	3	4,676	0.06%
2021/07/28	0	0.00	28	342.86	344.50	-28	4,562	-0.61%
2021/07/27	18.1	358.33	5	367.49	356.00	13	4,648	0.28%
2021/07/26	9	365.44	0	0.00	363.00	9	4,752	0.19%
2021/07/23	5	373.30	3	379.00	370.00	2	4,753	0.04%
2021/07/22	4	373.00	0	0.00	372.50	4	4,756	0.08%
2021/07/21	0	0.00	9	376.44	376.00	-9	4,725	-0.19%
2021/07/20	0	0.00	0.1	377.50	375.00	-0.1	4,741	0.00%
2021/07/19	4	381.63	0	0.00	381.50	4	4,715	0.09%
2021/07/16	1	392.41	1	390.00	390.00	0	4,728	0.00%
2021/07/15	0.1	395.00	1	394.50	392.50	-0.9	4,731	-0.02%
2021/07/14	0	0.00	4.1	390.04	395.00	-4.1	4,677	-0.09%
2021/07/13	0	0.00	0.1	387.50	381.00	-0.1	4,599	0.00%
2021/07/12	2	379.25	0	0.00	381.00	2	4,558	0.04%
2021/07/02	0	0.00	1.2	374.00	374.50	-1.2	4,491	-0.03%
2021/07/01	0	0.00	0.4	373.46	366.00	-0.4	4,530	-0.01%
2021/06/29	6.1	379.47	11	381.86	375.00	-4.9	4,487	-0.11%
2021/06/28	4	379.25	0.6	377.00	380.00	3.4	4,418	0.08%
2021/06/25	0	0.00	1	368.00	364.00	-1	4,310	-0.02%
2021/06/24	0	369.00	0	0.00	366.00	0	4,362	0.00%
2021/06/22	1	374.00	1	371.00	368.00	0	4,348	0.00%
2021/06/18	0	0.00	0	372.00	364.00	0	4,329	0.00%
2021/06/17	0	0.00	15	365.23	369.00	-15	4,306	-0.35%
2021/06/16	4	373.84	0	0.00	364.50	4	4,289	0.09%
2021/06/15	2.1	374.70	0	0.00	376.00	2.1	4,251	0.05%
2021/06/11	1.1	360.50	11.1	372.85	373.50	-10	4,181	-0.24%
2021/06/10	25.3	361.86	5	356.40	358.00	20.3	4,006	0.51%
2021/06/08	0	0.00	1	328.00	330.00	-1	3,876	-0.03%
2021/06/01	1.1	329.62	0	0.00	329.00	1.1	4,099	0.03%
2021/05/31	2	325.00	0	0.00	326.00	2	4,147	0.05%
2021/05/27	12	321.00	12	320.00	321.00	0	4,277	0.00%
2021/05/26	1	322.50	0	0.00	323.00	1	4,298	0.02%
2021/05/25	1	320.00	1	323.00	328.00	0	4,318	0.00%
2021/05/20	2	302.00	2	306.00	299.00	0	4,524	0.00%
2021/05/18	3	304.83	1	314.00	314.00	2	4,656	0.04%
2021/05/14	2	304.50	0	0.00	302.50	2	4,979	0.04%
2021/05/12	0	0.00	1	328.50	328.50	-1	5,329	-0.02%
2021/05/10	1	335.00	0	0.00	338.50	1	5,285	0.02%
2021/05/07	0.1	335.50	0	0.00	337.50	0.1	5,327	0.00%
2021/05/05	6	327.08	0	0.00	326.00	6	5,423	0.11%
2021/05/04	1	329.94	5	325.28	322.00	-4	5,473	-0.07%
2021/04/29	0	0.00	1	372.50	366.50	-1	5,312	-0.02%
2021/04/28	0.1	368.39	0	0.00	365.00	0.1	5,387	0.00%
2021/04/26	0	370.00	1	370.00	372.00	-1	5,676	-0.02%
2021/04/23	0	373.00	0	0.00	372.00	0	5,735	0.00%
2021/04/21	0	376.00	0.1	375.50	371.50	0	6,144	0.00%
2021/04/20	0	381.50	0	0.00	381.00	0	6,408	0.00%
2021/04/19	1	379.00	0	0.00	379.50	1	6,503	0.02%
2021/04/14	2.1	370.98	0	0.00	369.50	2.1	7,039	0.03%
2021/04/13	1.1	375.33	0	0.00	375.50	1.1	7,131	0.02%
2021/04/09	2.1	381.87	1	383.50	379.00	1.1	7,375	0.01%
2021/04/08	0	387.50	5	384.40	385.50	-5	7,377	-0.07%
2021/04/07	14	385.71	1	384.00	384.50	13	7,368	0.18%
2021/04/06	2	392.00	9	390.00	390.00	-7	7,314	-0.10%
2021/04/01	3	393.67	3	392.33	389.50	0	7,298	0.00%
2021/03/31	1	390.50	2	394.00	391.00	-1	7,273	-0.01%
2021/03/30	0	0.00	2	390.00	395.00	-2	7,251	-0.03%
2021/03/29	4	392.13	1	399.50	390.50	3	7,230	0.04%
2021/03/26	1	397.50	4	396.38	397.00	-3	7,177	-0.04%
2021/03/25	0	0.00	4	385.13	386.00	-4	7,131	-0.06%
2021/03/24	2	387.75	2.1	387.14	384.00	-0.1	7,141	0.00%
2021/03/23	2	384.75	9	384.67	385.00	-7	7,115	-0.10%
2021/03/22	1	386.00	0	0.00	384.00	1	7,134	0.01%
2021/03/19	0.1	382.00	0	0.00	380.00	0.1	7,152	0.00%
2021/03/18	1	384.50	1.1	387.27	384.50	-0.1	7,251	0.00%
2021/03/17	1	391.50	0	0.00	389.50	1	7,331	0.01%
2021/03/16	4.1	390.27	2	390.25	389.50	2.1	7,354	0.03%
2021/03/15	0	0.00	1	394.50	392.00	-1	7,417	-0.01%
2021/03/12	2.1	398.94	29	397.91	393.50	-27	7,427	-0.36%
2021/03/11	2.1	386.02	2.1	386.00	386.50	0.1	7,369	0.00%
2021/03/10	0	0.00	2.1	381.95	381.00	-2.1	7,382	-0.03%
2021/03/09	0	0.00	1	375.50	375.50	-1	7,422	-0.01%
2021/03/08	1.5	378.83	0	0.00	380.00	1.5	7,506	0.02%
2021/03/04	13	369.23	0	0.00	369.00	13	7,423	0.18%
2021/03/03	0.1	368.50	1.1	373.44	380.50	-1	7,351	-0.01%
2021/03/02	8.1	376.86	1	375.50	371.50	7.1	7,307	0.10%
2021/02/26	1	381.50	0	0.00	380.50	1	7,252	0.01%
2021/02/25	4	397.38	1	402.34	393.00	3	7,230	0.04%
2021/02/24	1.2	406.67	3	402.17	400.50	-1.9	7,278	-0.03%
2021/02/23	2.1	407.49	1	406.00	406.50	1.1	7,217	0.01%
2021/02/22	3.3	412.25	5.1	412.39	413.50	-1.8	7,196	-0.03%
2021/02/19	1	392.00	6	393.50	398.00	-5	7,124	-0.07%
2021/02/18	2	380.75	6	381.00	381.00	-4	7,100	-0.06%
2021/02/17	5.2	380.72	6	379.68	379.50	-0.8	7,226	-0.01%
2021/02/05	18.2	375.60	3	372.67	370.50	15.2	7,066	0.22%
2021/02/04	9.1	389.01	1	390.00	388.00	8.1	6,827	0.12%
2021/02/03	6.1	430.79	0	436.50	425.50	6.1	6,458	0.09%
2021/02/02	1	434.50	2	432.78	434.50	-1	6,391	-0.02%
2021/02/01	1	415.00	0	0.00	420.50	1	6,381	0.02%
2021/01/29	3	421.83	5	425.80	414.00	-2	6,363	-0.03%
2021/01/28	4.1	421.69	0	0.00	418.00	4.1	6,359	0.06%
2021/01/27	5	438.30	6	439.42	435.00	-1	6,321	-0.02%
2021/01/26	9	436.78	2	443.25	435.00	7	6,263	0.11%
2021/01/25	1	453.50	0	0.00	451.00	1	6,183	0.02%
2021/01/22	4.1	459.46	5	459.40	457.50	-0.9	6,156	-0.01%
2021/01/21	9	457.61	10	457.86	458.00	-1	6,176	-0.02%
2021/01/20	16.1	454.22	7	453.98	446.00	9.1	6,149	0.15%
2021/01/19	3	431.33	16	431.22	445.00	-13	5,938	-0.22%
2021/01/18	0.1	420.18	0	0.00	424.50	0.1	5,865	0.00%
2021/01/15	5	427.59	5	431.18	419.50	0	5,817	0.00%
2021/01/14	19	426.32	1	431.00	424.00	18	5,717	0.31%
2021/01/13	2	395.00	8	409.88	423.50	-6	5,467	-0.11%
2021/01/12	3	389.19	0	0.00	385.00	3	5,281	0.06%
2021/01/11	2.1	393.00	15	388.91	394.00	-12.9	5,196	-0.25%
2021/01/08	5	355.30	3.1	361.32	363.00	1.9	4,960	0.04%
2021/01/07	2.1	352.02	1	354.00	355.00	1.1	4,890	0.02%
2021/01/06	3	375.83	5	379.90	371.00	-2	4,831	-0.04%
2021/01/05	1	365.50	2	368.25	369.00	-1	4,874	-0.02%
2021/01/04	4.1	360.31	6	363.42	364.50	-2	5,050	-0.04%
2020/12/31	3	347.00	1	351.00	346.00	2	4,850	0.04%
2020/12/30	1	342.50	0	0.00	344.00	1	4,814	0.02%
2020/12/28	1	345.00	1	348.50	344.50	0	4,809	0.00%
2020/12/25	3	346.67	3	350.17	344.00	0	4,793	0.00%
2020/12/24	0	0.00	1	347.00	347.00	-1	4,805	-0.02%
2020/12/23	1	348.50	2	346.75	348.50	-1	4,814	-0.02%
2020/12/22	0	0.00	1	347.50	342.50	-1	4,845	-0.02%
2020/12/21	0	0.00	4	347.38	348.00	-4	4,870	-0.08%
2020/12/18	1	341.00	1	342.00	343.00	0	4,866	0.00%
2020/12/17	1	343.50	0	0.00	341.50	1	4,892	0.02%
2020/12/16	0	0.00	3	347.33	346.00	-3	4,918	-0.06%
2020/12/15	0	0.00	3	339.00	340.50	-3	4,891	-0.06%
2020/12/14	13	345.15	4	350.38	337.50	9	4,897	0.18%
2020/12/11	4	342.63	0	0.00	339.00	4	4,832	0.08%
2020/12/10	3.1	350.49	0	0.00	350.00	3.1	4,778	0.07%
2020/12/09	2	350.75	14	353.86	358.00	-12	4,798	-0.25%
2020/12/08	2	341.00	2	345.00	345.00	0	4,774	0.00%
2020/12/07	5	343.50	0	0.00	340.00	5	4,827	0.10%
2020/12/04	1	350.00	2	348.50	347.50	-1	4,786	-0.02%
2020/12/03	2	347.75	4	347.75	350.00	-2	4,756	-0.04%
2020/12/02	2	347.00	6	348.67	347.00	-4	4,735	-0.08%
2020/12/01	1	332.00	1	334.50	336.50	0	4,650	0.00%
2020/11/30	1	334.50	4	337.38	335.00	-3	4,699	-0.06%
2020/11/27	0	0.00	2	331.00	333.00	-2	4,671	-0.04%
2020/11/25	3	332.33	0	0.00	329.00	3	4,728	0.06%
2020/11/24	1	336.50	5	335.50	337.00	-4	4,750	-0.08%
2020/11/23	14	341.32	6	346.92	334.50	8	4,819	0.17%
2020/11/20	3	336.33	3	336.50	338.00	0	4,863	0.00%
2020/11/19	1	336.00	2	337.75	336.00	-1	4,921	-0.02%
2020/11/18	2	330.00	2	330.75	334.50	0	4,929	0.00%
2020/11/17	5	332.70	1	339.00	327.00	4	4,936	0.08%
2020/11/16	1	331.50	5	327.70	332.00	-4	5,054	-0.08%
2020/11/12	2	315.00	0	0.00	314.00	2	5,113	0.04%
2020/11/11	0	0.00	1	318.50	318.50	-1	5,115	-0.02%
2020/11/10	0	0.00	1	318.50	315.00	-1	5,088	-0.02%
2020/11/05	0	0.00	2	312.00	316.00	-2	5,164	-0.04%
2020/11/04	0	0.00	1	305.00	310.00	-1	5,164	-0.02%
2020/11/03	2	305.50	0	0.00	306.00	2	5,201	0.04%
2020/11/02	2	301.75	3	305.17	302.50	-1	5,250	-0.02%
2020/10/29	5	308.90	3	312.50	309.50	2	5,309	0.04%
2020/10/28	0	0.00	1	316.50	319.50	-1	5,415	-0.02%
2020/10/26	1	310.50	0	0.00	310.50	1	5,480	0.02%
2020/10/20	1	319.00	2	317.00	315.50	-1	6,028	-0.02%
2020/10/16	1	306.00	1	309.00	309.00	0	5,999	0.00%
2020/10/15	1	310.50	0	0.00	313.50	1	6,078	0.02%
2020/10/14	3	316.33	2	316.50	314.50	1	6,227	0.02%
2020/10/13	2	310.75	4	315.13	317.50	-2	6,344	-0.03%
2020/10/12	1	293.50	11	305.09	310.00	-10	6,226	-0.16%
2020/10/08	2	288.00	3	290.33	289.50	-1	6,091	-0.02%
2020/10/07	3	287.00	0	0.00	285.00	3	6,154	0.05%
2020/10/06	1	289.50	1	293.00	288.50	0	6,195	0.00%
2020/10/05	1	288.50	1	291.00	288.50	0	6,318	0.00%
2020/09/30	2	286.50	0	0.00	286.50	2	6,498	0.03%
2020/09/29	0	0.00	4	288.25	288.50	-4	6,728	-0.06%
2020/09/28	0	0.00	3	285.50	284.00	-3	6,934	-0.04%
2020/09/25	6	281.25	0	0.00	278.00	6	7,068	0.08%
2020/09/24	2	289.50	1	287.50	287.00	1	7,096	0.01%
2020/09/23	0	0.00	2	298.00	297.50	-2	7,090	-0.03%
2020/09/22	3	292.83	0	0.00	292.50	3	7,152	0.04%
2020/09/18	0	0.00	0.1	302.00	302.50	-0.1	7,237	0.00%
2020/09/17	1	301.00	0	0.00	299.50	1	7,280	0.01%
2020/09/16	1	302.00	1	304.50	303.00	0	7,335	0.00%
2020/09/14	0	0.00	3	298.33	297.00	-3	7,570	-0.04%
2020/09/10	0	0.00	2	293.00	289.50	-2	7,673	-0.03%
2020/09/09	0	0.00	3	284.50	287.50	-3	7,761	-0.04%
2020/09/04	2	285.00	11	289.00	292.00	-9	8,172	-0.11%
2020/09/03	6	288.50	2	294.50	287.50	4	8,358	0.05%
2020/09/02	6	288.50	6	291.00	291.00	0	8,352	0.00%
2020/08/28	2	289.50	4	291.00	291.00	-2	8,624	-0.02%
2020/08/27	4	292.13	14	293.93	296.00	-10	8,689	-0.12%
2020/08/26	5	283.90	2	291.75	290.50	3	8,739	0.03%
2020/08/25	0	283.50	3	273.00	280.00	-3	8,704	-0.03%
2020/08/24	2	270.50	3	275.17	275.00	-1	8,806	-0.01%
2020/08/21	1	263.00	0	0.00	266.00	1	8,783	0.01%
2020/08/20	2	265.00	0	0.00	260.00	2	8,803	0.02%
2020/08/19	0	0.00	2	291.00	281.50	-2	8,640	-0.02%
2020/08/18	11	284.23	3	289.50	284.50	8	8,670	0.09%
2020/08/17	9	305.00	1	304.00	300.50	8	8,682	0.09%
2020/08/14	1	301.50	2	301.75	303.00	-1	8,791	-0.01%
2020/08/13	1	302.00	0	0.00	299.50	1	8,922	0.01%
2020/08/12	0	303.00	3	296.83	303.00	-3	9,009	-0.03%
2020/08/11	1	301.00	0	0.00	294.00	1	9,200	0.01%
2020/08/10	4	295.50	2	298.50	298.00	2	9,239	0.02%
2020/08/07	0	0.00	4	303.25	303.50	-4	9,257	-0.04%
2020/08/06	1	303.00	12	304.08	302.50	-11	9,324	-0.12%
2020/08/05	3	303.67	2	303.50	304.50	1	9,388	0.01%
2020/08/04	5	304.70	1	303.50	302.00	4	9,594	0.04%
2020/08/03	24	303.48	0	0.00	299.00	24	9,723	0.25%
2020/07/31	2	316.00	0	0.00	317.00	2	9,641	0.02%
2020/07/30	5	320.30	3	325.00	322.00	2	9,631	0.02%
2020/07/29	22	319.52	3	326.50	318.50	19	9,633	0.20%
2020/07/28	10	345.70	9	349.00	334.00	1	9,465	0.01%
2020/07/27	1	333.00	15	335.70	339.00	-14	9,463	-0.15%
2020/07/24	4	326.50	4	326.13	321.00	0	9,566	0.00%
2020/07/23	3	320.50	0	0.00	326.00	3	9,641	0.03%
2020/07/22	8	326.38	1	324.00	327.00	7	9,728	0.07%
2020/07/21	1	327.50	2	327.50	330.50	-1	9,809	-0.01%
2020/07/20	10	328.25	1	317.50	317.50	9	9,774	0.09%
2020/07/17	4	330.00	7	328.43	331.00	-3	9,753	-0.03%
2020/07/16	1	319.00	6	318.42	315.00	-5	9,581	-0.05%
2020/07/15	4	311.50	0	0.00	311.50	4	9,571	0.04%
2020/07/14	1	313.50	13	319.62	321.50	-12	9,645	-0.12%
2020/07/13	3	318.00	2	317.25	319.00	1	9,632	0.01%
2020/07/10	22	313.34	6	319.33	311.50	16	9,654	0.17%
2020/07/09	3	330.17	9	330.39	326.00	-6	9,583	-0.06%
2020/07/08	3	311.50	19	319.82	326.00	-16	9,438	-0.17%
2020/07/07	11	308.41	9	310.56	306.00	2	9,258	0.02%
2020/07/06	2	305.00	11	303.09	306.00	-9	9,098	-0.10%
2020/07/03	4	292.63	0	0.00	293.00	4	9,016	0.04%
2020/07/02	6	293.08	1	293.50	292.00	5	9,058	0.06%
2020/07/01	7	295.00	2	291.00	292.50	5	9,165	0.05%
2020/06/30	1	297.50	2	298.50	299.00	-1	9,209	-0.01%
2020/06/24	3	298.00	1	303.00	295.00	2	9,271	0.02%
2020/06/23	2	301.00	0	0.00	299.00	2	9,363	0.02%
2020/06/22	2	305.50	2	304.25	305.00	0	9,378	0.00%
2020/06/19	7	296.79	3	298.83	297.00	4	9,436	0.04%
2020/06/17	3	294.17	2	293.75	293.50	1	9,370	0.01%
2020/06/16	11	294.23	2	295.50	296.50	9	9,445	0.10%
2020/06/15	3	293.00	2	292.50	283.00	1	9,512	0.01%
2020/06/12	1	290.00	0	0.00	289.00	1	9,518	0.01%
2020/06/11	4	289.50	1	288.50	288.50	3	9,579	0.03%
2020/06/10	0	0.00	1	290.00	294.50	-1	9,617	-0.01%
2020/06/08	0	0.00	16	282.41	282.00	-16	9,739	-0.16%
2020/06/05	0	0.00	6	279.25	278.00	-6	9,588	-0.06%
2020/06/04	1	277.00	0	0.00	278.00	1	9,615	0.01%
2020/06/03	1	279.00	2	277.25	277.00	-1	9,657	-0.01%
2020/06/02	2	273.50	3	271.83	272.50	-1	9,590	-0.01%
2020/06/01	0	0.00	2	264.50	264.00	-2	9,515	-0.02%
2020/05/29	0	0.00	9	254.39	257.00	-9	9,450	-0.10%
2020/05/28	1	248.00	0	0.00	247.00	1	9,314	0.01%
2020/05/27	2	247.75	4	249.75	247.00	-2	9,339	-0.02%
2020/05/26	18	248.97	17	250.85	244.00	1	9,312	0.01%
2020/05/25	5	240.70	1	250.50	250.00	4	9,277	0.04%
2020/05/22	0	0.00	1	247.00	239.50	-1	9,252	-0.01%
2020/05/21	1	250.50	0	0.00	251.00	1	9,151	0.01%
2020/05/20	8	244.56	7	247.50	246.00	1	9,136	0.01%
2020/05/19	3	251.67	1	252.00	252.00	2	9,144	0.02%
2020/05/18	10	252.05	10	250.25	248.00	0	9,138	0.00%
2020/05/14	2	269.25	2	267.50	267.00	0	9,246	0.00%
2020/05/13	2	271.25	0	0.00	272.50	2	9,401	0.02%
2020/05/12	7	276.86	10	275.00	274.50	-3	9,597	-0.03%
2020/05/11	2	282.50	0	0.00	282.50	2	9,749	0.02%
2020/05/08	4	275.63	19	281.24	281.50	-15	9,658	-0.16%
2020/05/07	1	271.00	3	269.00	272.50	-2	9,485	-0.02%
2020/05/06	0	0.00	10	263.00	262.50	-10	9,424	-0.11%
2020/05/05	8	263.94	5	266.30	262.50	3	9,461	0.03%
2020/05/04	3	261.83	2	263.50	264.00	1	9,599	0.01%
2020/04/30	8	267.88	12	269.13	269.00	-4	9,591	-0.04%
2020/04/29	25	260.22	9	258.06	261.50	16	9,507	0.17%
2020/04/28	2	244.75	1	244.00	247.00	1	9,371	0.01%
2020/04/27	1	250.00	1	252.50	251.50	0	9,332	0.00%
2020/04/24	15	252.00	11	253.27	251.00	4	9,223	0.04%
2020/04/23	2	260.75	7	257.50	260.00	-5	9,121	-0.05%
2020/04/22	11	259.27	54	258.19	259.00	-43	9,150	-0.47%
2020/04/21	0	0.00	84	267.84	265.50	-84	9,047	-0.93%
2020/04/20	1	272.00	0	0.00	274.00	1	9,040	0.01%
2020/04/17	2	274.75	3	278.33	274.00	-1	9,030	-0.01%
2020/04/16	0	0.00	10	271.00	270.00	-10	8,957	-0.11%
2020/04/15	1	272.50	2	274.25	272.00	-1	8,998	-0.01%
2020/04/14	4	270.25	0	0.00	273.00	4	9,145	0.04%
2020/04/13	0	0.00	1	265.50	263.00	-1	9,200	-0.01%
2020/04/10	2	268.75	2	270.75	268.50	0	9,301	0.00%
2020/04/09	1	278.50	0	0.00	269.00	1	9,423	0.01%
2020/04/07	2	279.50	1	284.00	278.00	1	9,453	0.01%
2020/04/06	0	0.00	1	270.00	278.00	-1	9,400	-0.01%
2020/04/01	1	258.00	1	262.00	262.00	0	9,386	0.00%
2020/03/30	0	0.00	3	248.67	260.50	-3	9,283	-0.03%
2020/03/27	1	254.00	1	261.50	254.50	0	9,259	0.00%
2020/03/26	1	250.00	0	0.00	256.00	1	9,139	0.01%
2020/03/25	39	256.50	22	255.68	256.50	17	9,217	0.18%
2020/03/24	1	239.50	22	239.80	242.50	-21	9,130	-0.23%
2020/03/23	1	217.50	0	0.00	222.50	1	9,079	0.01%
2020/03/20	0	0.00	1	214.50	215.00	-1	9,071	-0.01%
2020/03/19	13	197.65	11	202.73	195.50	2	8,953	0.02%
2020/03/18	6	223.25	3	222.17	217.00	3	8,882	0.03%
2020/03/17	5	227.50	5	231.60	219.00	0	8,936	0.00%
2020/03/16	22	247.27	0	0.00	236.00	22	8,824	0.25%
2020/03/13	3	233.67	7	236.79	249.50	-4	8,770	-0.05%
2020/03/12	4	242.13	3	240.00	238.00	1	8,578	0.01%
2020/03/11	4	269.88	0	0.00	264.00	4	8,451	0.05%
2020/03/10	5	269.20	3	268.50	273.50	2	8,562	0.02%
2020/03/09	4	281.75	0	0.00	274.50	4	8,710	0.05%
2020/03/06	23	287.93	13	287.00	288.50	10	8,735	0.11%
2020/03/05	0	0.00	5	288.50	290.00	-5	8,898	-0.06%
2020/03/04	14	279.50	14	278.21	279.50	0	8,940	0.00%
2020/03/03	14	277.50	14	279.50	277.50	0	8,979	0.00%
2020/03/02	0	0.00	6	270.75	272.50	-6	8,958	-0.07%
2020/02/27	15	274.20	19	280.92	273.50	-4	8,954	-0.04%
2020/02/26	1	284.00	0	0.00	284.00	1	8,910	0.01%
2020/02/25	13	286.50	18	285.19	286.50	-5	8,915	-0.06%
2020/02/21	2	284.25	0	0.00	283.00	2	8,925	0.02%
2020/02/20	2	285.50	4	288.63	289.50	-2	8,875	-0.02%
2020/02/19	1	282.50	0	0.00	280.50	1	8,745	0.01%
2020/02/18	16	286.66	13	290.00	280.00	3	8,692	0.03%
2020/02/17	18	293.50	14	295.46	291.00	4	8,523	0.05%
2020/02/14	32	307.72	19	309.39	307.00	13	8,304	0.16%
2020/02/13	5	318.30	1	317.00	315.50	4	8,115	0.05%
2020/02/12	2	316.00	9	316.44	316.00	-7	7,839	-0.09%
2020/02/11	0	0.00	13	301.81	302.00	-13	7,658	-0.17%
2020/02/10	33	292.35	2	292.00	290.50	31	7,652	0.41%
2020/02/07	6	295.25	0	0.00	293.50	6	7,716	0.08%
2020/02/06	1	291.50	3	294.17	295.00	-2	7,813	-0.03%
2020/02/05	3	288.50	6	286.83	292.50	-3	7,736	-0.04%
2020/02/04	2	275.00	2	278.00	275.00	0	7,620	0.00%
2020/02/03	2	269.50	2	268.75	270.50	0	7,671	0.00%
2020/01/31	2	275.25	3	278.67	282.00	-1	7,660	-0.01%
2020/01/30	3	273.83	3	271.50	275.50	0	7,732	0.00%
2020/01/20	0	0.00	1	286.50	286.00	-1	7,977	-0.01%
2020/01/16	1	281.00	1	281.50	284.50	0	8,130	0.00%
2020/01/15	2	290.50	2	290.75	288.00	0	8,123	0.00%
2020/01/14	0	0.00	2	288.00	288.00	-2	8,121	-0.02%
2020/01/13	1	286.00	0	0.00	285.00	1	8,103	0.01%
2020/01/10	1	279.50	3	283.83	286.50	-2	8,123	-0.02%
2020/01/09	15	282.30	21	280.29	284.50	-6	8,179	-0.07%
2020/01/08	10	278.75	1	278.50	275.00	9	8,426	0.11%
2020/01/07	3	287.67	5	289.00	288.00	-2	8,359	-0.02%
2020/01/06	2	288.50	0	0.00	285.00	2	8,408	0.02%
2020/01/03	1	295.50	2	299.25	295.00	-1	8,387	-0.01%
2020/01/02	6	301.17	8	302.81	305.00	-2	8,316	-0.02%
2019/12/31	0	0.00	2	295.75	294.00	-2	8,276	-0.02%
2019/12/30	75	299.69	5	300.60	297.50	70	8,278	0.85%
2019/12/27	15	301.47	14	304.32	298.50	1	8,317	0.01%
2019/12/26	0	0.00	1	301.50	300.00	-1	8,232	-0.01%
2019/12/24	0	0.00	1	293.00	293.50	-1	8,252	-0.01%
2019/12/23	0	0.00	1	288.00	288.00	-1	8,281	-0.01%
2019/12/20	6	286.58	3	287.00	283.00	3	8,319	0.04%
2019/12/19	1	294.50	0	0.00	291.50	1	8,349	0.01%
2019/12/18	4	298.13	5	300.70	301.00	-1	8,266	-0.01%
2019/12/17	2	302.50	3	302.50	300.50	-1	8,325	-0.01%
2019/12/16	7.3	297.62	6	295.50	295.50	1.3	8,315	0.02%
2019/12/13	14.2	297.49	10	302.65	296.00	4.2	8,740	0.05%
2019/12/12	3.5	297.43	4	292.88	298.00	-0.5	8,808	-0.01%
2019/12/11	19	285.66	20	288.13	286.00	-1	8,621	-0.01%
2019/12/10	3	285.83	2	285.00	285.00	1	8,648	0.01%
2019/12/06	8	291.81	3	292.50	290.00	5	8,608	0.06%
2019/12/05	12	289.08	13	288.73	292.00	-1	8,593	-0.01%
2019/12/04	5	282.80	2	286.00	282.00	3	8,496	0.04%
2019/12/03	2	291.00	1	294.00	291.00	1	8,496	0.01%
2019/12/02	7	291.21	111	290.61	298.00	-104	8,433	-1.23%	大賣/鉅額交易
2019/11/29	1	300.00	53	299.50	302.50	-52	8,333	-0.62%
2019/11/28	4	307.00	0	0.00	306.00	4	8,233	0.05%
2019/11/26	0	0.00	3	311.67	311.50	-3	8,258	-0.04%
2019/11/25	1	308.00	0	0.00	306.50	1	8,364	0.01%
2019/11/22	2	305.00	0	0.00	305.50	2	8,450	0.02%
2019/11/21	0	0.00	2	310.50	314.50	-2	8,476	-0.02%
2019/11/20	5	316.00	0	0.00	308.50	5	8,492	0.06%
2019/11/19	1	317.50	2	323.25	325.00	-1	8,573	-0.01%
2019/11/15	0	0.00	4	324.63	321.00	-4	8,751	-0.05%
2019/11/13	12	316.00	12	310.50	316.00	0	8,857	0.00%
2019/11/12	19	309.18	13	309.69	310.00	6	8,971	0.07%
2019/11/11	1	308.00	11	304.05	305.00	-10	9,139	-0.11%
2019/11/08	4	310.13	2	311.75	312.50	2	9,242	0.02%
2019/11/07	16	313.75	14	316.21	307.00	2	9,307	0.02%
2019/11/06	22	323.91	15	328.37	323.00	7	9,373	0.07%
2019/11/05	9	335.17	15	328.03	335.50	-6	9,407	-0.06%
2019/11/04	16	324.03	12	324.00	323.50	4	9,536	0.04%
2019/11/01	18	319.50	15	323.20	324.50	3	9,647	0.03%
2019/10/31	2	321.25	2	323.75	318.00	0	9,814	0.00%
2019/10/30	1	320.50	1	323.50	333.00	0	9,822	0.00%
2019/10/29	7	325.71	9	328.78	330.00	-2	9,969	-0.02%
2019/10/28	14	336.14	12	336.88	343.50	2	10,054	0.02%
2019/10/25	1	317.00	5	318.60	315.00	-4	9,834	-0.04%
2019/10/24	13	319.77	14	311.57	320.00	-1	9,891	-0.01%
2019/10/23	2	309.25	3	311.50	313.00	-1	9,982	-0.01%
2019/10/22	0	0.00	2	306.50	305.50	-2	10,155	-0.02%
2019/10/21	3	303.50	1	303.50	302.50	2	10,384	0.02%
2019/10/18	2	309.50	1	309.50	307.00	1	10,715	0.01%
2019/10/17	2	311.25	14	305.29	314.50	-12	10,907	-0.11%
2019/10/16	8	306.75	14	308.57	306.00	-6	10,850	-0.06%
2019/10/15	17	301.74	17	298.79	299.00	0	10,647	0.00%
2019/10/14	17	293.47	11	295.64	294.00	6	10,584	0.06%
2019/10/09	9	287.56	14	288.61	284.50	-5	10,522	-0.05%
2019/10/08	4	289.13	2	290.75	285.00	2	10,511	0.02%
2019/10/07	2	290.00	3	286.33	290.50	-1	10,610	-0.01%
2019/10/04	3	286.83	3	286.33	284.00	0	10,666	0.00%
2019/10/03	5	285.20	9	285.33	287.00	-4	10,718	-0.04%
2019/10/02	8	281.94	11	279.05	282.00	-3	10,728	-0.03%
2019/10/01	1	280.50	0	0.00	279.00	1	10,883	0.01%
2019/09/27	6	280.17	5	277.80	278.50	1	11,085	0.01%
2019/09/26	10	287.95	6	292.50	284.00	4	11,160	0.04%
2019/09/25	3	287.50	5	288.00	289.00	-2	11,294	-0.02%
2019/09/24	11	289.41	4	288.50	285.00	7	11,350	0.06%
2019/09/23	0	0.00	1	292.50	292.50	-1	11,256	-0.01%
2019/09/20	5	289.30	4	290.63	291.50	1	11,284	0.01%
2019/09/19	38	289.78	43	289.74	289.50	-5	11,245	-0.04%
2019/09/18	54	288.52	6	284.33	290.50	48	11,228	0.43%
2019/09/17	8	271.13	12	271.42	274.00	-4	10,850	-0.04%
2019/09/16	18	263.58	18	261.97	264.00	0	10,820	0.00%
2019/09/12	5	264.20	3	269.17	265.50	2	10,913	0.02%
2019/09/11	0	0.00	2	264.50	265.00	-2	11,178	-0.02%
2019/09/09	2	266.75	2	270.25	264.50	0	11,531	0.00%
2019/09/06	11	266.95	2	272.50	266.00	9	11,785	0.08%
2019/09/05	14	272.68	5	272.20	269.00	9	11,818	0.08%
2019/09/04	5	268.20	5	268.50	269.50	0	11,793	0.00%
2019/09/03	5	265.90	6	267.00	262.00	-1	11,966	-0.01%
2019/09/02	1	258.00	2	260.75	262.00	-1	12,073	-0.01%
2019/08/30	0	0.00	5	263.10	260.50	-5	12,209	-0.04%
2019/08/29	10	255.85	8	256.31	259.00	2	12,400	0.02%
2019/08/28	18	253.81	46	253.24	253.00	-28	12,711	-0.22%
2019/08/27	5	263.30	39	263.15	259.00	-34	12,796	-0.27%
2019/08/26	2	263.00	75	262.42	264.50	-73	12,990	-0.56%
2019/08/23	5	264.50	1	263.00	269.00	4	13,110	0.03%
2019/08/22	12	268.50	3	267.50	266.00	9	13,276	0.07%
2019/08/21	2	272.25	4	271.88	274.50	-2	13,266	-0.02%
2019/08/20	12	274.67	8	274.63	268.50	4	13,378	0.03%
2019/08/19	2	266.50	3	269.00	270.00	-1	13,476	-0.01%
2019/08/16	3	262.67	5	263.00	262.50	-2	13,655	-0.01%
2019/08/15	9	259.00	5	259.10	259.50	4	14,022	0.03%
2019/08/14	5	269.30	3	269.83	265.50	2	14,290	0.01%
2019/08/13	7	263.14	5	269.00	260.50	2	14,414	0.01%
2019/08/12	29	270.60	28	272.63	265.50	1	14,829	0.01%
2019/08/08	1	273.00	3	271.83	274.00	-2	14,978	-0.01%
2019/08/07	16	262.50	4	267.75	262.00	12	14,928	0.08%
2019/08/06	28	259.05	50	250.98	263.50	-22	14,924	-0.15%
2019/08/05	9	250.00	9	253.22	250.00	0	14,769	0.00%
2019/08/02	13	252.77	8	255.19	251.00	5	14,735	0.03%
2019/08/01	3	264.50	3	266.00	268.00	0	14,604	0.00%
2019/07/31	13	265.27	10	267.50	268.00	3	14,598	0.02%
2019/07/30	13	266.38	13	269.65	272.00	0	14,394	0.00%
2019/07/29	14	274.43	15	275.17	266.00	-1	14,304	-0.01%
2019/07/25	2	270.50	3	273.50	272.50	-1	14,173	-0.01%
2019/07/24	8	271.19	7	273.86	276.00	1	14,131	0.01%
2019/07/23	3	267.17	1	260.00	262.50	2	14,172	0.01%
2019/07/22	13	246.88	19	255.58	260.00	-6	14,277	-0.04%
2019/07/19	1	236.50	1	236.00	236.50	0	13,962	0.00%
2019/07/18	3	226.00	2	225.25	227.00	1	13,819	0.01%
2019/07/17	4	221.25	6	224.33	227.00	-2	13,893	-0.01%
2019/07/16	2	223.25	2	223.50	224.00	0	13,923	0.00%
2019/07/15	0	0.00	1	223.00	221.50	-1	14,157	-0.01%
2019/07/12	3	221.00	2	220.00	220.00	1	14,556	0.01%
2019/07/11	2	228.50	4	226.13	223.50	-2	14,620	-0.01%
2019/07/09	0	221.00	2	217.75	222.00	-2	14,529	-0.01%
2019/07/08	0	0.00	16	214.13	218.00	-16	14,503	-0.11%
2019/07/05	12	217.08	14	220.21	216.50	-2	14,567	-0.01%
2019/07/04	11	221.14	3	220.33	221.00	8	14,438	0.06%
2019/07/03	13	212.73	14	214.93	217.00	-1	14,300	-0.01%
2019/07/02	10	214.85	10	217.00	218.00	0	14,320	0.00%
2019/07/01	0	0.00	13	212.77	213.00	-13	14,185	-0.09%
2019/06/28	9	200.00	7	202.14	199.00	2	14,232	0.01%
2019/06/27	3	198.83	2	202.50	197.00	1	14,323	0.01%
2019/06/26	6	199.25	2	200.50	195.50	4	14,513	0.03%
2019/06/25	3	199.00	3	198.83	198.50	0	14,654	0.00%
2019/06/24	1	197.50	0	0.00	198.50	1	14,845	0.01%
2019/06/21	5	199.40	0	0.00	197.00	5	14,913	0.03%
2019/06/19	1	199.00	3	197.83	200.00	-2	14,992	-0.01%
2019/06/18	9	185.50	10	185.70	187.50	-1	14,709	-0.01%
2019/06/17	1	178.50	2	183.50	183.50	-1	14,636	-0.01%
2019/06/14	4	180.50	0	0.00	176.50	4	14,765	0.03%
2019/06/13	30	188.50	31	185.06	188.50	-1	14,969	-0.01%
2019/06/11	3	184.17	3	185.50	187.00	0	15,519	0.00%
2019/06/10	0	0.00	2	178.00	180.50	-2	15,322	-0.01%
2019/06/06	1	170.50	0	0.00	169.50	1	15,190	0.01%
2019/06/05	1	182.00	1	183.50	175.50	0	15,103	0.00%
2019/06/04	4	179.00	9	179.17	178.00	-5	15,102	-0.03%
2019/06/03	6	174.00	5	174.50	176.00	1	14,898	0.01%
2019/05/31	6	171.50	12	170.79	174.50	-6	14,748	-0.04%
2019/05/30	8	164.63	7	165.50	164.50	1	14,567	0.01%
2019/05/29	3	154.00	4	156.63	163.50	-1	14,555	-0.01%
2019/05/28	24	158.92	25	157.98	159.00	-1	14,412	-0.01%
2019/05/27	13	158.12	15	158.43	157.50	-2	14,533	-0.01%
2019/05/24	19	161.34	3	164.67	160.50	16	14,667	0.11%
2019/05/23	8	160.81	28	160.89	167.00	-20	14,503	-0.14%
2019/05/22	17	167.68	8	168.63	163.50	9	14,386	0.06%
2019/05/21	56	160.62	7	158.79	160.00	49	14,157	0.35%
2019/05/20	19	167.50	21	161.67	168.50	-2	14,024	-0.01%
2019/05/17	108	168.76	14	171.04	165.00	94	13,853	0.68%	大買/
2019/05/16	4	193.88	2	181.00	181.00	2	13,720	0.01%
2019/05/15	2	198.75	3	197.67	200.50	-1	13,730	-0.01%
2019/05/14	1	193.00	0	0.00	194.00	1	13,889	0.01%
2019/05/13	3	200.00	1	193.00	193.00	2	14,082	0.01%
2019/05/10	0	0.00	2	204.00	204.50	-2	14,213	-0.01%
2019/05/09	2	199.50	12	198.00	200.00	-10	14,204	-0.07%
2019/05/08	4	204.63	8	204.38	206.00	-4	14,171	-0.03%
2019/05/07	1	204.00	1	205.00	203.50	0	14,258	0.00%
2019/05/06	6	202.00	8	201.44	201.00	-2	14,669	-0.01%
2019/05/03	4	212.00	5	211.10	213.00	-1	14,718	-0.01%
2019/04/30	22	201.02	8	205.75	207.00	14	14,893	0.09%
2019/04/29	0	0.00	18	202.11	204.00	-18	15,028	-0.12%
2019/04/26	30	212.47	3	212.00	207.00	27	14,775	0.18%
2019/04/25	5	223.20	5	224.90	229.50	0	14,433	0.00%
2019/04/24	5	226.50	5	228.30	227.00	0	14,532	0.00%
2019/04/23	5	223.60	52	223.63	229.50	-47	14,473	-0.32%
2019/04/22	1	222.00	2	224.25	225.50	-1	14,383	-0.01%
2019/04/19	15	225.47	2	223.00	220.00	13	14,337	0.09%
2019/04/18	25	236.12	14	234.07	229.00	11	14,102	0.08%
2019/04/17	3	218.83	2	218.50	219.00	1	13,675	0.01%
2019/04/16	0	0.00	45	214.94	213.00	-45	13,623	-0.33%
2019/04/15	2	212.75	46	211.79	213.00	-44	13,594	-0.32%
2019/04/12	2	207.75	2	206.25	205.00	0	13,628	0.00%
2019/04/11	4	215.25	2	215.50	211.00	2	13,675	0.01%
2019/04/10	1	215.50	5	214.00	212.00	-4	13,565	-0.03%
2019/04/09	13	213.31	5	215.10	211.00	8	13,622	0.06%
2019/04/08	1	213.00	6	211.50	219.50	-5	13,591	-0.04%
2019/04/03	4	205.38	3	208.67	205.00	1	13,535	0.01%
2019/04/02	11	208.68	8	210.94	207.50	3	13,598	0.02%
2019/04/01	5	215.30	6	215.00	211.00	-1	13,493	-0.01%
2019/03/29	10	214.60	11	216.09	217.50	-1	13,295	-0.01%
2019/03/28	1	207.50	21	207.05	211.50	-20	13,237	-0.15%
2019/03/27	10	204.95	9	208.83	204.00	1	13,144	0.01%
2019/03/26	1	200.00	1	203.00	205.00	0	12,973	0.00%
2019/03/25	4	194.75	2	194.00	194.00	2	13,026	0.02%
2019/03/22	10	200.65	11	206.09	200.50	-1	13,000	-0.01%
2019/03/21	2	200.25	2	199.25	199.50	0	12,818	0.00%
2019/03/20	20	200.45	0	0.00	199.50	20	12,832	0.16%
2019/03/19	2	201.00	6	200.50	204.50	-4	12,748	-0.03%
2019/03/18	7	200.00	5	200.20	197.50	2	12,509	0.02%
2019/03/15	5	188.40	16	187.69	192.50	-11	12,094	-0.09%
2019/03/14	6	171.50	2	171.00	175.00	4	11,692	0.03%
2019/03/13	1	163.50	1	165.50	164.50	0	11,596	0.00%
2019/03/11	3	163.33	3	161.33	161.00	0	11,801	0.00%
2019/03/08	7	159.14	10	160.90	162.50	-3	12,010	-0.02%
2019/03/07	8	162.50	4	163.00	160.00	4	12,103	0.03%
2019/03/06	5	172.60	4	173.00	172.00	1	12,101	0.01%
2019/03/05	1	177.50	1	173.00	173.00	0	12,181	0.00%
2019/03/04	0	0.00	2	179.00	180.00	-2	12,413	-0.02%
2019/02/27	3	173.33	2	175.00	175.00	1	12,395	0.01%
2019/02/26	14	178.25	6	180.75	175.00	8	12,504	0.06%
2019/02/25	3	175.50	94	178.99	177.50	-91	12,357	-0.74%
2019/02/22	8	168.06	10	168.30	168.00	-2	12,141	-0.02%
2019/02/21	4	170.00	9	170.17	171.00	-5	12,142	-0.04%
2019/02/20	49	169.47	7	170.57	168.00	42	12,042	0.35%
2019/02/19	2	169.50	44	170.99	171.00	-42	11,894	-0.35%
2019/02/18	2	163.00	13	163.73	163.00	-11	11,787	-0.09%
2019/02/15	43	161.65	8	163.50	160.50	35	11,927	0.29%
2019/02/14	23	161.30	4	159.38	158.00	19	11,517	0.16%
2019/02/13	4	174.13	1	173.00	166.50	3	11,357	0.03%
2019/02/12	2	166.50	14	171.07	174.00	-12	11,184	-0.11%
2019/02/11	108	157.39	2	157.00	161.50	106	11,073	0.96%	大買/鉅額交易
2019/01/30	0	0.00	2	151.00	149.50	-2	11,009	-0.02%
2019/01/29	10	144.75	4	146.00	148.00	6	11,194	0.05%
2019/01/28	28	151.57	5	151.00	150.00	23	11,379	0.20%
2019/01/25	0	0.00	7	152.86	152.00	-7	11,487	-0.06%
2019/01/24	7	141.14	10	140.50	142.00	-3	11,255	-0.03%
2019/01/23	5	136.90	6	137.25	138.50	-1	11,247	-0.01%
2019/01/22	58	136.51	18	137.78	136.50	40	11,231	0.36%
2019/01/21	2	132.00	10	137.00	135.00	-8	11,220	-0.07%
2019/01/18	2	125.00	14	124.82	126.00	-12	11,252	-0.11%
2019/01/17	1	122.00	2	123.50	123.50	-1	11,384	-0.01%
2019/01/16	19	123.11	13	127.42	122.00	6	11,694	0.05%
2019/01/15	20	125.58	4	125.63	126.00	16	11,801	0.14%
2019/01/14	2	124.25	1	126.00	124.00	1	11,890	0.01%
2019/01/11	0	0.00	10	122.75	123.00	-10	12,077	-0.08%
2019/01/10	2	122.00	13	122.38	120.00	-11	12,032	-0.09%
2019/01/09	3	119.50	2	118.50	120.00	1	12,092	0.01%
2019/01/08	5	118.40	15	118.63	116.50	-10	12,231	-0.08%
2019/01/07	0	0.00	11	118.23	115.50	-11	12,366	-0.09%
2019/01/04	13	111.35	5	112.50	114.00	8	12,554	0.06%
2019/01/03	13	114.46	1	118.00	114.00	12	12,783	0.09%
2019/01/02	4	119.13	3	120.50	121.00	1	12,917	0.01%
2018/12/28	2	120.50	11	121.86	118.00	-9	12,977	-0.07%
2018/12/27	0	0.00	1	119.00	119.00	-1	13,015	-0.01%
2018/12/26	3	120.17	3	118.67	115.00	0	12,998	0.00%
2018/12/25	4	118.88	28	120.68	121.50	-24	12,931	-0.19%
2018/12/24	1	118.50	1	119.50	118.00	0	12,826	0.00%
2018/12/21	38	113.39	4	114.00	119.50	34	12,907	0.26%
2018/12/20	1	123.50	2	124.25	116.50	-1	12,820	-0.01%
2018/12/19	2	129.50	2	124.00	124.00	0	12,767	0.00%
2018/12/18	4	125.25	39	126.01	126.00	-35	12,794	-0.27%
2018/12/17	1	122.00	3	123.33	123.50	-2	12,817	-0.02%
2018/12/14	2	118.00	2	118.00	118.00	0	12,938	0.00%
2018/12/13	8	123.63	9	122.11	121.50	-1	13,086	-0.01%
2018/12/12	5	121.00	4	122.25	122.50	1	13,197	0.01%
2018/12/11	2	117.25	4	117.75	118.00	-2	13,201	-0.02%
2018/12/10	2	112.50	2	114.00	115.00	0	13,562	0.00%
2018/12/07	34	117.91	1	118.00	116.50	33	13,730	0.24%
2018/12/06	6	114.08	0	0.00	114.00	6	13,749	0.04%
2018/12/05	32	124.41	1	124.50	122.50	31	13,691	0.23%
2018/12/04	57	135.87	12	134.42	131.00	45	13,700	0.33%
2018/12/03	3	135.33	26	135.19	137.00	-23	13,658	-0.17%
2018/11/30	2	122.50	21	124.67	126.50	-19	13,512	-0.14%
2018/11/29	38	122.97	8	123.31	120.00	30	13,689	0.22%
2018/11/28	15	119.03	17	120.29	120.50	-2	13,647	-0.01%
2018/11/27	2	113.50	33	115.45	119.00	-31	13,506	-0.23%
2018/11/26	13	107.77	4	108.38	109.00	9	13,183	0.07%
2018/11/23	4	104.63	10	107.65	104.00	-6	13,101	-0.05%
2018/11/22	6	106.67	2	103.00	103.00	4	12,887	0.03%
2018/11/21	0	0.00	4	103.38	105.50	-4	12,829	-0.03%
2018/11/20	15	100.73	14	102.50	102.50	1	12,779	0.01%
2018/11/16	4	99.63	4	100.28	97.00	0	12,801	0.00%
2018/11/15	7	95.20	7	95.66	97.50	0	12,877	0.00%
2018/11/14	10	97.66	10	97.73	95.80	0	12,790	0.00%
2018/11/13	5	97.70	0	0.00	97.70	5	12,579	0.04%
2018/11/12	28	108.46	18	109.33	108.50	10	12,658	0.08%
2018/11/09	13	111.04	6	112.58	113.50	7	12,623	0.06%
2018/11/08	17	114.88	7	121.14	113.50	10	12,628	0.08%
2018/11/07	4	117.75	19	115.95	117.00	-15	12,431	-0.12%
2018/11/06	20	113.00	3	117.33	109.50	17	12,296	0.14%
2018/11/05	2	117.75	51	116.18	121.50	-49	12,065	-0.41%
2018/11/02	22	109.09	24	107.44	110.50	-2	11,790	-0.02%
2018/11/01	48	102.86	8	99.89	104.50	40	11,553	0.35%
2018/10/31	5	95.94	17	94.17	95.00	-12	11,393	-0.11%
2018/10/30	66	90.04	30	92.49	90.00	36	11,235	0.32%
2018/10/29	2	89.10	39	90.51	91.60	-37	11,178	-0.33%
2018/10/26	35	91.14	32	92.34	88.00	3	11,006	0.03%
2018/10/25	24	94.79	21	93.15	95.20	3	10,771	0.03%
2018/10/24	32	98.53	22	99.91	97.20	10	10,657	0.09%
2018/10/23	26	113.35	4	110.63	108.00	22	10,437	0.21%
2018/10/22	5	120.50	2	122.00	120.00	3	10,230	0.03%
2018/10/19	1	119.00	16	119.72	120.50	-15	10,509	-0.14%
2018/10/17	16	118.47	17	120.47	118.00	-1	10,978	-0.01%
2018/10/16	19	118.11	1	119.50	116.50	18	10,808	0.17%
2018/10/15	4	118.88	147	119.19	125.00	-143	10,732	-1.33%	大賣/鉅額交易
2018/10/12	160	113.71	39	114.04	119.00	121	10,562	1.15%	大買/鉅額交易
2018/10/11	22	108.39	141	100.46	109.00	-119	10,393	-1.14%	大賣/鉅額交易
2018/10/09	10	111.05	1	109.50	107.00	9	10,149	0.09%
2018/10/08	20	118.00	4	119.25	118.50	16	10,009	0.16%
2018/10/05	17	121.47	4	119.38	119.00	13	10,126	0.13%
2018/10/04	1	132.50	0	0.00	132.00	1	10,030	0.01%
2018/10/02	1	138.00	0	0.00	138.00	1	10,057	0.01%
2018/10/01	1	139.00	63	138.56	140.00	-62	10,039	-0.62%
2018/09/28	4	134.13	3	136.33	134.50	1	10,031	0.01%
2018/09/27	0	0.00	65	132.94	133.00	-65	9,983	-0.65%
2018/09/26	1	132.50	0	0.00	131.00	1	9,934	0.01%
2018/09/25	1	132.50	77	132.25	133.50	-76	9,985	-0.76%
2018/09/21	3	128.17	2	127.00	131.00	1	9,863	0.01%
2018/09/20	10	128.50	71	128.28	124.00	-61	9,651	-0.63%
2018/09/19	14	138.36	4	139.25	133.50	10	9,449	0.11%
2018/09/18	4	138.88	2	140.75	142.00	2	9,250	0.02%
2018/09/17	3	137.50	3	138.83	143.00	0	9,089	0.00%
2018/09/14	11	130.73	19	136.03	138.50	-8	9,021	-0.09%
2018/09/13	4	136.50	6	137.00	136.00	-2	8,593	-0.02%
2018/09/12	9	144.50	0	0.00	143.50	9	8,338	0.11%
2018/09/11	4	159.50	10	157.95	159.00	-6	8,200	-0.07%
2018/09/10	7	162.71	1	167.00	155.50	6	8,100	0.07%
2018/09/07	16	173.38	2	175.00	172.50	14	7,982	0.18%
2018/09/06	7	185.21	1	187.00	183.00	6	7,840	0.08%
2018/09/05	113	185.81	37	185.30	187.00	76	7,694	0.99%	大買/
2018/09/04	20	177.00	9	176.61	177.00	11	7,238	0.15%
2018/09/03	173	163.08	6	164.08	161.00	167	7,171	2.33%	大買/鉅額交易
2018/08/31	50	165.14	0	0.00	166.50	50	7,261	0.69%
2018/08/30	2	165.00	12	166.00	166.00	-10	7,253	-0.14%
2018/08/29	2	161.00	3	163.00	161.00	-1	7,211	-0.01%
2018/08/28	4	162.00	2	165.50	161.00	2	7,219	0.03%
2018/08/27	1	163.00	0	0.00	162.50	1	7,197	0.01%
2018/08/24	1	162.00	68	158.51	162.00	-67	7,176	-0.93%
2018/08/23	2	159.50	1	162.00	160.00	1	7,222	0.01%
2018/08/22	2	163.50	1	164.50	162.50	1	7,268	0.01%
2018/08/21	115	156.61	6	156.33	158.50	109	7,117	1.53%	大買/鉅額交易
2018/08/20	3	149.50	3	152.00	151.00	0	7,064	0.00%
2018/08/17	3	146.83	33	148.77	146.50	-30	6,996	-0.43%
2018/08/16	33	138.50	3	141.00	144.00	30	6,930	0.43%
2018/08/15	16	148.78	0	0.00	145.50	16	6,820	0.23%
2018/08/14	1	156.00	1	156.00	156.00	0	6,756	0.00%
2018/08/13	2	154.00	3	153.00	153.50	-1	6,797	-0.01%
2018/08/10	2	162.00	2	164.00	165.00	0	6,750	0.00%
2018/08/09	6	164.50	0	0.00	165.00	6	6,737	0.09%
2018/08/08	32	173.14	5	173.30	169.00	27	6,766	0.40%
2018/08/07	28	167.84	23	170.00	170.50	5	6,795	0.07%
2018/08/06	20	162.00	1	165.50	165.00	19	6,891	0.28%
2018/08/03	0	0.00	29	161.55	162.00	-29	6,882	-0.42%
2018/08/02	10	153.75	3	152.00	156.00	7	6,867	0.10%
2018/08/01	23	155.52	16	154.88	156.00	7	6,847	0.10%
2018/07/31	13	146.12	1	146.50	148.00	12	6,786	0.18%
2018/07/30	7	153.00	0	0.00	146.00	7	6,718	0.10%
2018/07/27	2	163.00	2	163.25	161.00	0	6,580	0.00%
2018/07/26	11	165.95	12	168.04	166.00	-1	6,546	-0.02%
2018/07/25	20	169.05	14	169.54	165.00	6	6,133	0.10%
2018/07/23	0	0.00	11	202.50	202.50	-11	5,335	-0.21%
2018/07/20	1	236.00	0	0.00	225.00	1	5,591	0.02%
2018/07/19	2	227.50	0	0.00	229.50	2	5,767	0.03%
2018/07/18	0	0.00	8	223.00	222.00	-8	5,691	-0.14%
2018/07/17	2	236.00	20	241.23	228.50	-18	5,695	-0.32%
2018/07/16	3	242.00	2	242.25	239.00	1	5,621	0.02%
2018/07/13	2	233.00	2	237.50	241.00	0	5,534	0.00%
2018/07/12	25	219.10	2	221.00	221.00	23	5,439	0.42%
2018/07/11	2	207.50	7	212.00	215.00	-5	5,479	-0.09%
2018/07/10	1	202.50	1	207.00	207.50	0	5,510	0.00%
2018/07/06	45	205.44	45	200.11	202.50	0	5,543	0.00%
2018/07/05	1	205.50	0	0.00	200.50	1	5,499	0.02%
2018/07/03	8	204.38	6	208.42	194.50	2	5,445	0.04%
2018/07/02	1	217.50	0	0.00	217.00	1	5,376	0.02%
2018/06/29	5	219.50	0	0.00	219.50	5	5,384	0.09%
2018/06/26	0	0.00	1	213.00	228.00	-1	5,397	-0.02%
2018/06/25	3	223.33	0	0.00	220.00	3	5,449	0.06%
2018/06/22	7	235.36	0	0.00	233.00	7	5,465	0.13%
2018/06/21	20	239.50	20	242.50	238.50	0	5,495	0.00%
2018/06/20	10	238.00	11	237.32	238.00	-1	5,581	-0.02%
2018/06/15	0	0.00	1	249.00	245.50	-1	5,595	-0.02%
2018/06/13	1	245.00	0	0.00	244.50	1	5,659	0.02%
2018/06/12	11	248.00	10	252.00	247.00	1	5,734	0.02%
2018/06/11	6	242.50	7	243.21	242.50	-1	5,828	-0.02%
2018/06/08	1	254.00	0	0.00	251.00	1	5,864	0.02%
2018/06/07	0	0.00	5	273.50	269.50	-5	6,026	-0.08%
2018/06/06	23	272.98	22	270.50	273.00	1	6,164	0.02%
2018/06/05	6	260.75	3	259.50	264.00	3	6,168	0.05%
2018/06/04	21	262.76	23	258.13	263.50	-2	6,255	-0.03%
2018/06/01	21	251.45	20	248.00	251.50	1	6,236	0.02%
2018/05/31	23	242.15	20	251.50	243.50	3	6,277	0.05%
2018/05/30	1	248.50	56	255.89	248.00	-55	6,181	-0.89%
2018/05/29	15	269.50	16	277.28	268.50	-1	6,082	-0.02%
2018/05/24	1	279.00	1	275.00	273.50	0	6,193	0.00%
2018/05/23	2	272.00	1	269.50	271.50	1	6,232	0.02%
2018/05/22	2	274.25	4	276.25	274.00	-2	6,319	-0.03%
2018/05/21	0	0.00	1	270.00	268.50	-1	6,363	-0.02%
2018/05/18	14	258.93	10	262.00	257.00	4	6,358	0.06%
2018/05/17	13	265.00	13	268.81	265.00	0	6,502	0.00%
2018/05/16	22	268.32	24	274.25	265.00	-2	6,546	-0.03%
2018/05/15	11	276.32	11	279.00	269.00	0	6,644	0.00%
2018/05/14	59	276.26	7	280.14	286.50	52	6,681	0.78%
2018/05/11	0	0.00	2	260.00	263.00	-2	6,557	-0.03%
2018/05/10	2	253.50	0	0.00	257.00	2	6,655	0.03%
2018/05/08	0	0.00	1	240.00	240.00	-1	6,785	-0.01%
2018/05/07	1	230.00	0	0.00	230.00	1	6,956	0.01%
2018/05/04	1	233.50	0	0.00	236.50	1	7,036	0.01%
2018/05/02	1	235.00	0	0.00	232.00	1	7,288	0.01%
2018/04/26	11	218.45	3	215.67	218.00	8	7,697	0.10%
2018/04/25	1	233.50	0	0.00	231.00	1	7,572	0.01%
2018/04/23	1	290.00	0	0.00	282.50	1	7,457	0.01%
2018/04/19	15	311.20	16	310.00	312.00	-1	7,684	-0.01%
2018/04/18	17	302.97	14	315.61	306.00	3	7,953	0.04%
2018/04/17	21	324.07	16	316.66	311.50	5	7,957	0.06%
2018/04/16	1	328.50	0	0.00	331.00	1	8,085	0.01%
2018/04/13	0	0.00	4	319.00	318.50	-4	8,134	-0.05%
2018/04/10	0	0.00	1	307.50	306.00	-1	8,247	-0.01%
2018/04/09	10	307.65	5	311.00	305.50	5	8,381	0.06%
2018/04/03	9	306.33	8	309.88	308.00	1	8,408	0.01%
2018/03/31	0	0.00	3	315.00	314.50	-3	8,487	-0.04%
2018/03/30	10	315.50	10	318.50	314.00	0	8,593	0.00%
2018/03/29	10	313.00	10	312.50	313.00	0	8,684	0.00%
2018/03/28	3	318.00	0	0.00	308.00	3	8,665	0.03%
2018/03/27	1	313.50	6	313.17	313.00	-5	8,632	-0.06%
2018/03/26	0	0.00	3	301.83	302.00	-3	8,615	-0.03%
2018/03/23	6	297.58	3	301.33	295.00	3	8,722	0.03%
2018/03/22	1	308.50	1	310.50	305.00	0	8,841	0.00%
2018/03/21	11	316.18	11	318.64	315.00	0	8,986	0.00%
2018/03/20	10	312.95	8	311.50	315.00	2	9,121	0.02%
2018/03/19	10	315.50	65	315.73	311.00	-55	9,411	-0.58%
2018/03/15	26	321.02	27	314.39	321.50	-1	9,732	-0.01%
2018/03/14	12	309.29	12	313.17	309.50	0	9,709	0.00%
2018/03/13	21	314.40	32	312.48	315.50	-11	9,762	-0.11%
2018/03/12	12	284.54	18	290.28	297.00	-6	9,644	-0.06%
2018/03/09	0	0.00	5	270.00	270.00	-5	9,732	-0.05%
2018/03/08	7	271.86	17	274.65	272.50	-10	9,865	-0.10%
2018/03/07	10	265.00	10	262.50	265.00	0	9,809	0.00%
2018/03/06	0	0.00	1	256.00	264.50	-1	9,941	-0.01%
2018/03/05	10	258.00	10	261.00	250.50	0	10,400	0.00%
2018/03/02	1	265.00	0	0.00	260.50	1	10,514	0.01%
2018/02/27	10	273.50	11	268.05	268.50	-1	10,655	-0.01%
2018/02/26	50	266.19	2	264.50	268.00	48	10,686	0.45%
2018/02/23	1	262.00	2	262.75	262.50	-1	10,717	-0.01%
2018/02/22	1	258.50	1	261.00	256.50	0	10,835	0.00%
2018/02/21	12	255.33	10	250.00	256.00	2	10,886	0.02%
2018/02/09	21	234.88	25	231.90	249.50	-4	11,078	-0.04%
2018/02/08	11	238.00	12	236.46	238.00	-1	11,004	-0.01%
2018/02/07	10	243.00	10	249.00	242.50	0	10,967	0.00%
2018/02/06	11	231.50	10	235.00	235.00	1	10,913	0.01%
2018/02/05	0	0.00	1	256.50	256.50	-1	10,879	-0.01%
2018/02/02	0	0.00	1	264.50	263.00	-1	10,909	-0.01%
2018/02/01	2	261.00	1	256.50	258.50	1	10,886	0.01%
2018/01/31	0	0.00	3	261.00	261.00	-3	10,866	-0.03%
2018/01/30	1	255.00	2	258.50	252.00	-1	10,866	-0.01%
2018/01/26	0	0.00	1	237.50	239.50	-1	10,843	-0.01%
2018/01/25	4	249.38	2	254.00	240.00	2	10,798	0.02%
2018/01/24	12	249.50	12	248.50	249.50	0	10,780	0.00%
2018/01/23	1	265.50	0	0.00	255.00	1	10,753	0.01%
2018/01/22	1	266.50	0	0.00	269.50	1	10,826	0.01%
2018/01/19	1	273.00	0	0.00	259.50	1	10,818	0.01%
2018/01/18	1	275.00	2	274.00	272.50	-1	10,773	-0.01%
2018/01/17	22	269.41	20	269.50	269.00	2	10,754	0.02%
2018/01/16	0	0.00	1	265.00	269.00	-1	10,768	-0.01%
2018/01/15	11	260.45	13	261.77	265.00	-2	10,666	-0.02%
2018/01/12	15	256.93	0	0.00	252.50	15	10,467	0.14%
2018/01/11	13	269.58	6	269.67	269.00	7	10,245	0.07%
2018/01/10	21	272.83	20	275.75	270.00	1	10,133	0.01%
2018/01/09	16	282.19	0	0.00	280.00	16	10,013	0.16%
2018/01/08	0	0.00	1	305.50	299.00	-1	9,879	-0.01%
2018/01/05	24	308.92	26	304.88	303.00	-2	9,898	-0.02%
2018/01/04	11	305.27	11	308.09	303.50	0	9,955	0.00%
2018/01/03	20	292.50	22	294.82	304.00	-2	9,950	-0.02%
2018/01/02	10	282.00	11	276.55	283.00	-1	9,872	-0.01%