可成 (2474)-凱基-高美館券商分點個股進出

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

可成

(2474)

可現股當沖

股價
218.5
漲跌
▼1.5
漲幅
-0.68%
成交量
6,757張
產業
上市其他電子類股
1228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

可成 (2474)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/20	2	215.25	3.2	218.91	218.50	-1.2	2,912	-0.04%
2024/05/17	4.1	221.75	1	223.00	220.00	3.1	2,817	0.11%
2024/05/16	0	0.00	4	234.00	232.50	-4	2,714	-0.15%
2024/05/15	1	232.00	7.7	233.71	233.50	-6.7	2,677	-0.25%
2024/05/14	0	229.50	0	0.00	230.00	0	2,660	0.00%
2024/05/13	1	229.50	22.1	229.43	229.50	-21.1	2,620	-0.81%
2024/05/10	5	219.91	10	221.85	222.00	-5	2,542	-0.20%
2024/05/09	4	219.50	1	219.00	218.50	3	2,500	0.12%
2024/05/08	8	221.06	0	0.00	221.00	8	2,483	0.32%
2024/05/07	0	0.00	5	222.80	224.00	-5	2,472	-0.20%
2024/05/06	9	220.67	1	221.00	220.50	8	2,452	0.33%
2024/05/03	1	223.50	8	223.69	220.50	-7	2,437	-0.29%
2024/05/02	1	220.00	0	220.00	219.00	1	2,410	0.04%
2024/04/30	1	219.00	1	216.00	218.00	0	2,377	0.00%
2024/04/29	1	213.50	0	0.00	216.00	1	2,374	0.04%
2024/04/25	0	0.00	1	215.50	216.00	-1	2,326	-0.04%
2024/04/24	1	213.00	0	0.00	214.00	1	2,334	0.04%
2024/04/23	0	0.00	1.2	215.00	214.50	-1.2	2,358	-0.05%
2024/04/22	0.2	211.00	2	211.75	212.00	-1.8	2,337	-0.08%
2024/04/19	2	205.00	1	205.50	207.00	1	2,304	0.04%
2024/04/18	0	0.00	1	208.00	208.00	-1	2,265	-0.04%
2024/04/16	0.5	206.50	0	0.00	205.00	0.5	2,233	0.02%
2024/04/15	2	207.50	0	0.00	207.00	2	2,201	0.09%
2024/04/12	2	207.75	1	208.50	207.50	1	2,198	0.05%
2024/04/11	3	207.00	0	0.00	208.00	3	2,210	0.14%
2024/04/10	0	0.00	1	210.00	209.50	-1	2,203	-0.05%
2024/04/09	2.2	210.05	0	0.00	210.00	2.2	2,209	0.10%
2024/04/03	1	211.50	2	213.50	211.50	-1	2,191	-0.05%
2024/04/02	0	0.00	0.1	213.00	213.00	-0.1	2,178	0.00%
2024/04/01	2	213.25	0.6	213.50	212.00	1.4	2,183	0.06%
2024/03/29	0	0.00	1	218.50	219.00	-1	2,157	-0.05%
2024/03/28	0	0.00	0.1	216.45	217.50	-0.1	2,062	0.00%
2024/03/27	1	210.00	0	0.00	213.50	1	2,060	0.05%
2024/03/26	2	208.75	0	0.00	210.00	2	2,129	0.09%
2024/03/25	5.1	210.48	1.2	210.00	211.50	4	2,193	0.18%
2024/03/22	11.7	214.32	4.2	214.08	214.00	7.5	2,235	0.34%
2024/03/21	1	223.50	13.1	224.00	224.00	-12.1	2,246	-0.54%
2024/03/20	4	219.88	5	221.00	216.50	-1	2,246	-0.04%
2024/03/19	1	215.50	2	216.25	215.00	-1	2,200	-0.05%
2024/03/15	0	0.00	19	214.39	215.00	-19	2,136	-0.89%
2024/03/14	0	0.00	0	207.67	209.00	0	2,059	0.00%
2024/03/13	3	207.83	3	210.51	208.50	0	2,052	0.00%
2024/03/12	1.4	203.71	4.2	201.34	206.00	-2.8	2,062	-0.14%
2024/03/11	4	197.50	0	0.00	199.00	4	2,041	0.20%
2024/03/08	2	197.25	1.1	199.86	197.50	0.9	2,065	0.04%
2024/03/07	0.2	199.25	0	0.00	199.50	0.2	2,059	0.01%
2024/03/05	0	0.00	2	199.25	199.00	-2	2,235	-0.09%
2024/03/04	0	0.00	1	197.00	198.50	-1	2,275	-0.04%
2024/03/01	1	196.50	0	0.00	197.00	1	2,362	0.04%
2024/02/29	2.3	195.46	1	196.50	197.00	1.3	2,429	0.06%
2024/02/23	2	198.00	2.5	198.22	196.50	-0.5	2,548	-0.02%
2024/02/22	1.1	199.07	1	200.00	200.50	0.1	2,579	0.00%
2024/02/20	0	199.50	0	199.50	200.00	0	2,626	0.00%
2024/02/19	0	0.00	2.4	198.38	199.50	-2.4	2,641	-0.09%
2024/02/15	0.3	191.50	0	0.00	196.00	0.3	2,680	0.01%
2024/02/05	0	193.50	0	0.00	193.50	0	2,684	0.00%
2024/02/02	1	194.50	0	0.00	195.50	1	2,723	0.04%
2024/02/01	1	194.00	0	0.00	196.00	1	2,732	0.04%
2024/01/30	1	196.00	0	0.00	195.00	1	2,722	0.04%
2024/01/26	1	194.00	0	0.00	195.50	1	2,718	0.04%
2024/01/24	0	0.00	1	196.50	195.50	-1	2,722	-0.04%
2024/01/23	2	196.50	0	0.00	193.50	2	2,724	0.07%
2024/01/22	0	199.50	0	0.00	199.00	0	2,709	0.00%
2024/01/19	0.2	198.00	1.1	198.53	199.50	-0.9	2,714	-0.03%
2024/01/18	2	196.25	0	0.00	196.50	2	2,723	0.07%
2024/01/16	0	0.00	1.1	200.00	200.50	-1.1	2,660	-0.04%
2024/01/15	0	199.29	2.5	199.70	200.00	-2.5	2,646	-0.09%
2024/01/12	0	0.00	1	198.50	198.00	-1	2,662	-0.04%
2024/01/08	0	0.00	2.1	199.43	199.00	-2.1	2,727	-0.08%
2024/01/05	0	0.00	2	197.75	197.00	-2	2,727	-0.07%
2024/01/03	2	193.25	0	0.00	193.50	2	2,751	0.07%
2024/01/02	1	192.50	0	0.00	196.00	1	2,739	0.04%
2023/12/29	2	193.75	0	0.00	194.00	2	2,730	0.07%
2023/12/28	0	0.00	2	195.50	195.50	-2	2,741	-0.07%
2023/12/27	1	193.01	2.1	194.99	194.00	-1	2,734	-0.04%
2023/12/26	0	0.00	2.2	193.23	194.50	-2.2	2,719	-0.08%
2023/12/25	1	191.00	0.1	191.00	193.00	0.9	2,732	0.03%
2023/12/20	0	190.50	1.1	192.27	191.00	-1.1	2,582	-0.04%
2023/12/19	0	189.50	0	0.00	190.00	0	2,510	0.00%
2023/12/18	0	189.00	2.5	189.48	189.50	-2.5	2,459	-0.10%
2023/12/15	2	186.00	1.1	185.05	185.00	0.9	2,399	0.04%
2023/12/14	0.1	188.00	1	188.00	187.00	-0.9	2,357	-0.04%
2023/12/13	2	186.50	1	187.00	187.00	1	2,359	0.04%
2023/12/11	1	184.50	0.2	185.00	185.00	0.8	2,425	0.04%
2023/12/07	5.8	184.63	0	0.00	183.50	5.8	2,462	0.23%
2023/12/06	1	194.50	0	0.00	192.50	1	2,446	0.04%
2023/12/05	2.1	192.56	0	0.00	193.50	2.1	2,440	0.08%
2023/12/04	1	196.00	0.1	197.00	195.00	0.9	2,454	0.04%
2023/12/01	2	196.00	0	0.00	195.50	2	2,469	0.08%
2023/11/30	1	198.51	1.1	199.08	194.50	-0.1	2,436	0.00%
2023/11/29	0.1	197.50	1	197.99	196.50	-0.9	2,296	-0.04%
2023/11/28	0	0.00	0	198.00	194.50	0	2,260	0.00%
2023/11/24	4	201.87	1	199.52	197.50	3	2,253	0.13%
2023/11/22	1	196.50	0	0.00	196.00	1	2,151	0.05%
2023/11/21	2.1	196.00	2.3	195.70	196.00	-0.2	2,123	-0.01%
2023/11/20	1	193.50	2	193.75	194.00	-1	2,080	-0.05%
2023/11/17	0	0.00	0.3	191.98	191.50	-0.3	2,043	-0.01%
2023/11/16	0.1	189.00	1	188.50	189.50	-0.9	2,045	-0.04%
2023/11/14	5	184.50	0	0.00	185.00	5	2,027	0.25%
2023/11/13	0.1	187.00	0.4	187.50	187.50	-0.4	2,036	-0.02%
2023/11/10	0	0.00	12.1	186.62	187.50	-12.1	2,037	-0.59%
2023/11/09	0	0.00	4	184.25	183.50	-4	2,007	-0.20%
2023/11/07	9	182.89	0	0.00	182.50	9	2,060	0.44%
2023/11/06	0	0.00	2	185.00	184.00	-2	2,073	-0.10%
2023/11/02	0	0.00	8	183.62	183.50	-8	2,109	-0.38%
2023/10/31	9	181.89	0	0.00	181.50	9	2,112	0.43%
2023/10/30	0	0.00	2	184.00	183.50	-2	2,124	-0.09%
2023/10/27	0	0.00	4	183.50	182.50	-4	2,118	-0.19%
2023/10/26	2	181.00	0	0.00	181.50	2	2,129	0.09%
2023/10/25	0	0.00	2	183.00	182.00	-2	2,136	-0.09%
2023/10/24	0	0.00	2	183.00	181.50	-2	2,153	-0.09%
2023/10/23	2	181.00	1	182.50	181.50	1	2,149	0.05%
2023/10/20	9	182.39	1	183.50	182.50	8	2,146	0.37%
2023/10/19	0	0.00	2	185.50	185.00	-2	2,172	-0.09%
2023/10/18	0	0.00	3	184.50	184.50	-3	2,215	-0.14%
2023/10/17	0	183.69	5	184.10	183.50	-5	2,208	-0.22%
2023/10/16	10	182.45	10	182.00	181.00	0	2,243	0.00%
2023/10/13	0.2	185.07	12.5	185.28	185.50	-12.3	2,259	-0.54%
2023/10/12	0	0.00	7.4	183.96	184.50	-7.4	2,241	-0.33%
2023/10/11	2	182.00	0	0.00	182.00	2	2,223	0.09%
2023/10/06	10	182.55	0	0.00	182.50	10	2,224	0.45%
2023/10/05	0	0.00	7	183.86	184.00	-7	2,227	-0.31%
2023/10/04	7	181.93	1	184.00	182.50	6	2,225	0.27%
2023/10/03	5	183.30	0	0.00	183.50	5	2,216	0.23%
2023/10/02	0	0.00	7	183.64	183.50	-7	2,222	-0.31%
2023/09/28	0	0.00	2	183.00	182.50	-2	2,248	-0.09%
2023/09/27	5	181.50	0	0.00	181.50	5	2,229	0.22%
2023/09/26	0	0.00	2	183.50	183.50	-2	2,237	-0.09%
2023/09/25	0	0.00	1	183.50	182.50	-1	2,241	-0.04%
2023/09/22	0	0.00	14	180.75	180.50	-14	2,263	-0.62%
2023/09/21	9	179.78	5.1	181.96	179.00	3.9	2,299	0.17%
2023/09/20	10	181.95	3	183.83	181.50	7	2,313	0.30%
2023/09/19	0	0.00	0.1	183.50	183.50	-0.1	2,321	0.00%
2023/09/18	0	0.00	0.3	184.00	183.50	-0.3	2,347	-0.01%
2023/09/14	0	0.00	2	183.00	182.50	-2	2,321	-0.09%
2023/09/13	6	181.00	0	0.00	180.50	6	2,333	0.26%
2023/09/12	0	0.00	11	182.00	183.50	-11	2,392	-0.46%
2023/09/11	0	0.00	6.1	180.74	179.50	-6.1	2,374	-0.26%
2023/09/07	0.2	180.00	0	181.00	180.50	0.2	2,359	0.01%
2023/09/06	0.1	181.00	2	180.25	182.50	-1.9	2,310	-0.08%
2023/09/05	1.3	179.98	0	0.00	180.00	1.3	2,274	0.05%
2023/09/04	1.4	179.86	2	180.75	180.50	-0.6	2,269	-0.03%
2023/09/01	0	0.00	1	179.99	180.00	-1	2,262	-0.05%
2023/08/31	1	179.00	19	179.24	180.50	-18	2,244	-0.80%
2023/08/30	0	176.00	19	173.66	177.00	-19	2,125	-0.89%
2023/08/29	4	170.13	4.1	171.73	171.00	-0.1	2,087	0.00%
2023/08/28	0	0.00	20.1	170.48	171.00	-20.1	2,076	-0.97%
2023/08/25	1	167.50	1	168.00	167.50	0	2,113	0.00%
2023/08/24	3	167.33	0	0.00	168.00	3	2,108	0.14%
2023/08/23	6	167.00	9	168.78	169.00	-3	2,117	-0.14%
2023/08/22	10	166.80	1	167.50	167.50	9	2,117	0.42%
2023/08/21	0	0.00	6	169.00	169.00	-6	2,096	-0.29%
2023/08/18	1	167.00	0	0.00	166.50	1	2,109	0.05%
2023/08/17	1	167.50	0	0.00	167.50	1	2,095	0.05%
2023/08/16	2	170.75	0	0.00	170.00	2	2,082	0.10%
2023/08/14	2.2	171.36	0	0.00	172.50	2.2	2,073	0.11%
2023/08/11	29	173.45	0	0.00	172.50	29	2,075	1.40%
2023/08/10	35	175.20	0	0.00	176.50	35	2,037	1.72%
2023/08/09	6	175.83	0	0.00	177.00	6	2,039	0.29%
2023/08/08	2	176.00	0	0.00	176.00	2	2,019	0.10%
2023/08/01	0	175.50	0.1	175.00	175.00	-0.1	1,995	0.00%
2023/07/31	2	174.00	0	0.00	173.50	2	1,991	0.10%
2023/07/27	0	0.00	1	178.00	178.00	-1	1,971	-0.05%
2023/07/26	0	0.00	1	176.50	176.50	-1	1,954	-0.05%
2023/07/24	2	174.25	3	177.17	176.00	-1	1,953	-0.05%
2023/07/21	5	175.00	0	0.00	174.50	5	1,905	0.26%
2023/07/19	3	177.33	2	179.75	177.50	1	1,813	0.06%
2023/07/18	1.4	180.85	8.1	179.88	181.00	-6.7	1,760	-0.38%
2023/07/17	1	174.00	1	174.00	174.00	0	1,711	0.00%
2023/07/14	0.5	175.97	0	0.00	176.00	0.5	1,719	0.03%
2023/07/11	1.5	173.33	0	0.00	173.00	1.5	1,698	0.09%
2023/07/10	0	0.00	5	171.70	171.50	-5	1,698	-0.29%
2023/07/07	0	0.00	3	172.00	172.50	-3	1,712	-0.18%
2023/07/06	5.1	173.52	0	0.00	173.00	5.1	1,706	0.30%
2023/07/04	0	176.50	1	176.00	176.00	-1	1,663	-0.06%
2023/07/03	2.2	175.23	0	0.00	174.00	2.2	1,652	0.13%
2023/06/30	1.1	177.00	0	0.00	175.50	1.1	1,657	0.07%
2023/06/29	1.1	179.73	0	0.00	179.50	1.1	1,641	0.07%
2023/06/28	1	190.00	1.2	191.00	190.00	-0.2	1,581	-0.01%
2023/06/27	0	0.00	1	190.50	189.50	-1	1,538	-0.07%
2023/06/26	0	0.00	1	190.50	189.50	-1	1,513	-0.07%
2023/06/21	1	189.50	2	190.25	190.00	-1	1,482	-0.07%
2023/06/20	1	190.50	1	190.50	190.50	0	1,446	0.00%
2023/06/19	1	187.50	1	188.50	187.50	0	1,435	0.00%
2023/06/16	1.1	187.64	0	0.00	186.50	1.1	1,443	0.08%
2023/06/15	0	0.00	1	190.00	192.00	-1	1,366	-0.07%
2023/06/14	2.1	191.05	0	0.00	190.00	2.1	1,441	0.15%
2023/06/13	0	0.00	6	193.67	194.00	-6	1,482	-0.41%
2023/06/09	0	0.00	0.1	191.50	190.50	-0.1	1,543	-0.01%
2023/06/08	3	190.17	0	0.00	189.00	3	1,578	0.19%
2023/06/07	0	0.00	2	189.75	190.00	-2	1,607	-0.12%
2023/06/06	0	187.69	1	188.50	188.00	-1	1,632	-0.06%
2023/06/02	0	0.00	1	189.50	189.50	-1	1,672	-0.06%
2023/06/01	0	0.00	1	186.50	186.50	-1	1,677	-0.06%
2023/05/29	0	0.00	3	188.50	189.00	-3	1,715	-0.17%
2023/05/26	0	0.00	2	187.00	185.00	-2	1,834	-0.11%
2023/05/24	2	185.00	0	0.00	185.00	2	1,845	0.11%
2023/05/19	0	0.00	1	189.01	189.50	-1	1,805	-0.06%
2023/05/18	1	188.00	0.1	187.50	188.50	0.9	1,822	0.05%
2023/05/17	0.1	185.50	1	187.00	186.50	-1	1,822	-0.05%
2023/05/16	1	187.00	0	0.00	186.00	1	1,811	0.06%
2023/05/15	0	0.00	10	185.00	187.00	-10	1,826	-0.55%
2023/05/11	0	0.00	0.2	185.00	185.50	-0.2	1,864	-0.01%
2023/05/10	0	0.00	1	185.00	185.50	-1	1,910	-0.05%
2023/05/09	0	0.00	0	183.50	185.00	0	1,926	0.00%
2023/05/08	1	183.50	3	183.67	184.50	-2	1,955	-0.10%
2023/05/05	0	182.50	0	0.00	182.00	0	1,977	0.00%
2023/05/02	0	182.00	0	0.00	182.50	0	2,117	0.00%
2023/04/25	0.1	180.00	0	0.00	179.00	0.1	2,183	0.00%
2023/04/24	0.1	180.50	0.5	180.50	181.00	-0.4	2,184	-0.02%
2023/04/19	0.2	182.75	0	0.00	182.50	0.2	2,232	0.01%
2023/04/18	0	182.50	0	0.00	183.00	0	2,215	0.00%
2023/04/10	2	185.75	0	0.00	186.00	2	2,217	0.09%
2023/04/06	2	186.75	0.5	186.52	186.50	1.5	2,225	0.07%
2023/03/31	0	0.00	3	190.17	190.00	-3	2,251	-0.13%
2023/03/30	0	0.00	1	190.00	189.50	-1	2,315	-0.04%
2023/03/27	0	0.00	1	190.00	190.00	-1	2,654	-0.04%
2023/03/24	0.3	188.50	0	0.00	189.50	0.3	2,789	0.01%
2023/03/22	0	0.00	3	188.67	189.00	-3	2,863	-0.10%
2023/03/21	2	188.00	0	0.00	188.00	2	2,887	0.07%
2023/03/17	0	0.00	1	188.00	187.50	-1	2,901	-0.03%
2023/03/16	0	0.00	0.7	184.62	185.50	-0.7	2,854	-0.02%
2023/03/13	0	0.00	1	186.50	186.00	-1	2,935	-0.03%
2023/03/08	0	0.00	1	186.00	187.50	-1	3,262	-0.03%
2023/03/01	0	186.50	0	0.00	186.00	0	3,490	0.00%
2023/02/24	0	0.00	10	185.50	184.50	-10	3,493	-0.29%
2023/02/23	0.8	189.99	2	190.75	191.00	-1.2	3,420	-0.03%
2023/02/17	0	0.00	2	189.00	189.00	-2	3,579	-0.06%
2023/02/16	0	0.00	0	190.00	189.00	0	3,650	0.00%
2023/02/14	0	0.00	0	188.00	188.50	0	3,762	0.00%
2023/02/13	0	0.00	1	189.00	187.50	-1	3,809	-0.03%
2023/02/10	1	189.00	0	0.00	188.00	1	3,830	0.03%
2023/02/09	0	0.00	1	185.50	186.00	-1	3,798	-0.03%
2023/02/06	0	0.00	3	186.34	186.50	-3	3,779	-0.08%
2023/02/03	0	0.00	1	186.00	185.50	-1	3,767	-0.03%
2023/02/02	0.2	185.50	0	0.00	185.00	0.2	3,759	0.01%
2023/02/01	1	183.00	2.4	184.77	185.50	-1.4	3,735	-0.04%
2023/01/30	0	0.00	1	178.00	178.00	-1	3,694	-0.03%
2023/01/16	1	175.50	1	177.50	175.50	0	3,744	0.00%
2023/01/12	0	0.00	2.2	173.50	173.50	-2.2	3,794	-0.06%
2023/01/11	1	175.50	0	0.00	176.00	1	3,826	0.03%
2023/01/10	0	0.00	1	177.49	177.50	-1	3,835	-0.03%
2022/12/29	1.1	167.52	0	0.00	169.00	1.1	3,959	0.03%
2022/12/27	0	0.00	1	170.00	169.00	-1	3,975	-0.03%
2022/12/26	1	168.50	0	0.00	169.50	1	3,994	0.03%
2022/12/22	0.1	168.00	0	0.00	172.00	0.1	4,009	0.00%
2022/12/21	2	166.00	0	0.00	167.00	2	3,936	0.05%
2022/12/20	1.4	169.00	1	168.50	168.50	0.4	3,839	0.01%
2022/12/19	1	169.00	0	0.00	169.00	1	3,767	0.03%
2022/12/16	1	173.00	2	173.00	172.00	-1	3,645	-0.03%
2022/12/15	1	173.50	0	0.00	174.00	1	3,555	0.03%
2022/12/12	0	172.50	0	171.50	174.50	0	3,487	0.00%
2022/12/09	0	0.00	1.1	173.52	173.50	-1.1	3,517	-0.03%
2022/12/08	1	174.00	5	174.50	174.00	-4	3,509	-0.11%
2022/12/07	1	176.00	10	176.70	176.50	-9	3,479	-0.26%
2022/12/06	7	176.57	0	0.00	175.00	7	3,411	0.21%
2022/12/05	1	175.52	2	175.50	176.00	-1	3,351	-0.03%
2022/12/01	16	178.78	1	178.00	177.00	15	3,222	0.47%
2022/11/25	2	177.50	1	179.50	180.00	1	3,059	0.03%
2022/11/24	1	178.50	0	0.00	180.50	1	3,127	0.03%
2022/11/23	0	0.00	2	179.75	180.00	-2	3,153	-0.06%
2022/11/22	9	178.11	14	176.50	179.50	-5	3,159	-0.16%
2022/11/21	2	180.75	7	181.57	182.00	-5	3,135	-0.16%
2022/11/18	1	184.50	1	186.50	184.00	0	3,098	0.00%
2022/11/16	3	185.50	0	0.00	186.00	3	3,106	0.10%
2022/11/15	0	0.00	0.1	185.00	187.50	-0.1	3,069	0.00%
2022/11/14	8	183.94	3	183.50	184.50	5	3,031	0.16%
2022/11/11	1	180.00	0	0.00	180.00	1	2,974	0.03%
2022/11/10	0	0.00	2.5	179.40	180.00	-2.5	2,956	-0.08%
2022/11/09	0	0.00	1	175.00	176.50	-1	2,927	-0.03%
2022/11/08	0	0.00	1	174.50	174.50	-1	2,891	-0.03%
2022/11/01	1	170.00	0	0.00	171.00	1	2,992	0.03%
2022/10/28	0	0.00	2	168.00	167.00	-2	2,960	-0.07%
2022/10/25	2	163.00	1	161.00	162.50	1	2,907	0.03%
2022/10/24	2	165.25	0	0.00	164.50	2	2,886	0.07%
2022/10/20	1	170.50	0	0.00	172.00	1	2,857	0.04%
2022/10/14	0	0.00	1	170.00	172.00	-1	2,793	-0.04%
2022/10/12	3	168.00	1	169.50	168.00	2	2,807	0.07%
2022/10/11	1	169.00	1	169.00	169.50	0	2,813	0.00%
2022/10/06	2	171.50	2.3	173.00	174.00	-0.3	2,834	-0.01%
2022/10/05	3	170.67	0	0.00	170.00	3	2,843	0.11%
2022/09/30	0	0.00	7	170.21	172.50	-7	2,805	-0.25%
2022/09/29	2	170.75	0	0.00	171.00	2	2,792	0.07%
2022/09/23	0	0.00	4	172.00	171.50	-4	2,776	-0.14%
2022/09/22	3	169.17	4	170.25	171.00	-1	2,779	-0.04%
2022/09/21	2.2	171.41	1	171.50	172.00	1.2	2,742	0.04%
2022/09/20	1	173.50	3	175.17	176.00	-2	2,704	-0.07%
2022/09/19	0	0.00	1	173.00	173.50	-1	2,720	-0.04%
2022/09/13	1	171.50	2	172.00	171.50	-1	2,736	-0.04%
2022/09/12	3	171.83	0	0.00	171.50	3	2,741	0.11%
2022/09/08	0	0.00	3	166.00	169.00	-3	2,759	-0.11%
2022/09/07	3	167.00	0.1	163.50	166.00	2.9	2,761	0.11%
2022/09/06	5.3	166.24	8	166.38	164.50	-2.7	2,749	-0.10%
2022/09/02	0	0.00	4	183.00	181.00	-4	2,647	-0.15%
2022/09/01	1	183.50	0	0.00	183.50	1	2,602	0.04%
2022/08/31	0	0.00	3	182.33	185.50	-3	2,556	-0.12%
2022/08/30	2	185.00	6	185.00	183.00	-4	2,481	-0.16%
2022/08/29	3	181.17	1	178.50	181.00	2	2,450	0.08%
2022/08/26	0	0.00	7.5	182.24	183.00	-7.5	2,481	-0.30%
2022/08/24	2	181.00	6	180.75	180.50	-4	2,645	-0.15%
2022/08/22	0	0.00	1	179.50	178.00	-1	2,860	-0.03%
2022/08/19	3	179.00	0	0.00	178.00	3	2,917	0.10%
2022/08/18	0	176.00	1	177.00	178.00	-1	2,968	-0.03%
2022/08/17	1	175.00	0	0.00	176.50	1	3,071	0.03%
2022/08/16	0	177.00	0.4	175.50	177.50	-0.4	3,111	-0.01%
2022/08/12	2	174.01	0	0.00	176.00	2	3,157	0.06%
2022/08/11	1	176.50	3	176.67	176.00	-2	3,165	-0.06%
2022/08/10	7	177.21	10	176.25	175.50	-3	3,162	-0.09%
2022/08/09	0	0.00	5	176.30	179.50	-5	3,129	-0.16%
2022/08/08	2	170.50	0	0.00	171.00	2	3,089	0.06%
2022/08/05	3	170.00	1	170.50	170.50	2	3,103	0.06%
2022/08/04	5	169.20	1	168.00	169.50	4	3,118	0.13%
2022/07/29	0	0.00	1	169.00	170.50	-1	3,258	-0.03%
2022/07/27	1	171.00	2	171.00	172.00	-1	3,269	-0.03%
2022/07/26	2	165.50	0	0.00	166.00	2	3,234	0.06%
2022/07/25	1	168.50	2	168.00	168.00	-1	3,226	-0.03%
2022/07/22	0	0.00	2	167.75	168.00	-2	3,242	-0.06%
2022/07/21	0	0.00	2	169.00	169.00	-2	3,244	-0.06%
2022/07/20	2	167.00	0	0.00	166.00	2	3,220	0.06%
2022/07/18	0	0.00	4	169.13	170.00	-4	3,168	-0.13%
2022/07/15	0	0.00	1	168.50	168.00	-1	3,149	-0.03%
2022/07/14	2	166.75	4	168.00	168.50	-2	3,143	-0.06%
2022/07/07	0	0.00	2	155.00	159.00	-2	3,110	-0.06%
2022/07/06	1	158.00	0	0.00	157.50	1	3,120	0.03%
2022/07/05	1	158.00	0	0.00	160.00	1	3,173	0.03%
2022/07/04	0	0.00	3	162.50	163.00	-3	3,168	-0.09%
2022/07/01	1	163.00	1	163.00	162.00	0	3,209	0.00%
2022/06/30	1	165.00	1	166.00	165.50	0	3,208	0.00%
2022/06/28	0	0.00	1	168.00	168.00	-1	3,202	-0.03%
2022/06/27	4	170.75	1	169.50	169.00	3	3,232	0.09%
2022/06/24	1	167.50	0	0.00	166.00	1	3,198	0.03%
2022/06/23	0	0.00	1	165.50	165.50	-1	3,188	-0.03%
2022/06/22	1	163.00	1	164.00	163.50	0	3,152	0.00%
2022/06/16	0	0.00	2	166.00	164.50	-2	3,101	-0.06%
2022/06/15	2	168.25	0	0.00	166.50	2	3,150	0.06%
2022/06/14	1	168.50	0	0.00	168.00	1	3,174	0.03%
2022/06/13	3.1	167.00	3.4	166.07	167.00	-0.3	3,176	-0.01%
2022/06/10	0.4	168.00	1.4	168.57	168.00	-1	3,151	-0.03%
2022/06/09	0.1	171.50	2	172.00	173.00	-1.9	3,123	-0.06%
2022/06/08	0	0.00	1.2	175.79	173.00	-1.2	3,117	-0.04%
2022/06/07	1	172.50	1	172.50	173.50	0	3,066	0.00%
2022/06/06	1	173.00	5	173.50	173.50	-4	3,026	-0.13%
2022/06/02	2	172.00	0.1	171.09	171.00	1.9	2,972	0.06%
2022/06/01	0	0.00	3	170.33	170.50	-3	2,930	-0.10%
2022/05/31	0	0.00	5	167.70	164.00	-5	2,820	-0.18%
2022/05/30	0	0.00	10	167.50	166.00	-10	2,686	-0.37%
2022/05/27	0	0.00	1.2	165.87	165.00	-1.2	2,613	-0.04%
2022/05/26	0	0.00	39.1	163.27	163.50	-39.1	2,579	-1.52%
2022/05/25	0.4	165.00	1.4	163.64	161.50	-1	2,684	-0.04%
2022/05/24	2	163.50	3	164.33	162.50	-1	2,612	-0.04%
2022/05/23	1	161.00	2	161.00	160.50	-1	2,535	-0.04%
2022/05/20	0	0.00	0	159.50	159.50	0	2,517	0.00%
2022/05/19	26	159.00	7	157.36	159.00	19	2,463	0.77%
2022/05/18	12	156.00	6	156.00	157.00	6	2,434	0.25%
2022/05/16	0	0.00	4	155.37	156.00	-4	2,413	-0.17%
2022/05/13	0	0.00	1	150.50	150.50	-1	2,374	-0.04%
2022/05/12	2	149.00	0	0.00	148.50	2	2,377	0.08%
2022/05/11	2	148.50	0	0.00	148.50	2	2,362	0.08%
2022/05/10	0	0.00	3	154.67	155.50	-3	2,294	-0.13%
2022/05/09	1	150.00	0	0.00	150.00	1	2,240	0.04%
2022/05/06	1	151.00	2	151.25	151.00	-1	2,248	-0.04%
2022/05/05	1	150.50	1	151.00	151.00	0	2,255	0.00%
2022/04/29	0	144.50	1	145.00	145.00	-1	2,273	-0.04%
2022/04/27	0	0.00	1	142.50	142.00	-1	2,306	-0.04%
2022/04/26	0.2	145.00	1	145.50	144.50	-0.8	2,311	-0.03%
2022/04/25	1	145.50	1	145.50	145.50	0	2,331	0.00%
2022/04/22	0	0.00	1	147.00	147.50	-1	2,328	-0.04%
2022/04/20	0	0.00	1	147.50	148.00	-1	2,332	-0.04%
2022/04/19	0	0.00	1	147.50	146.50	-1	2,335	-0.04%
2022/04/11	0.2	144.50	0	0.00	144.50	0.2	2,475	0.01%
2022/04/07	1	147.00	1	146.00	146.00	0	2,408	0.00%
2022/04/01	0	0.00	1	145.50	146.00	-1	2,382	-0.04%
2022/03/30	1.3	144.23	1	144.00	144.50	0.3	2,369	0.01%
2022/03/29	1.3	146.00	1	146.00	145.50	0.3	2,341	0.01%
2022/03/28	0	0.00	0.1	145.50	146.00	-0.1	2,349	0.00%
2022/03/22	0	0.00	1	147.50	147.50	-1	2,484	-0.04%
2022/03/21	1	147.50	0	0.00	147.50	1	2,496	0.04%
2022/03/18	0	0.00	2	149.50	151.00	-2	2,492	-0.08%
2022/03/17	0.1	146.00	1	147.00	147.00	-0.9	2,440	-0.04%
2022/03/16	0	0.00	1	144.00	144.00	-1	2,416	-0.04%
2022/03/14	0.1	145.00	0	0.00	144.50	0.1	2,438	0.00%
2022/03/11	1	145.50	1	146.00	146.00	0	2,441	0.00%
2022/03/10	0	0.00	1	147.00	146.00	-1	2,442	-0.04%
2022/03/09	0	0.00	1	144.50	144.00	-1	2,458	-0.04%
2022/03/07	6.2	144.61	0	0.00	142.50	6.2	2,504	0.25%
2022/03/04	1	147.50	1	147.00	147.00	0	2,571	0.00%
2022/03/03	2	151.00	0	0.00	149.00	2	2,648	0.08%
2022/03/02	0.5	150.00	2	149.00	150.00	-1.5	2,697	-0.06%
2022/03/01	2	145.01	0.2	146.00	146.00	1.8	2,672	0.07%
2022/02/25	4	144.88	0	0.00	143.00	4	2,647	0.15%
2022/02/24	1	149.00	1	150.00	149.00	0	2,525	0.00%
2022/02/23	3.2	151.00	0	0.00	151.00	3.2	2,503	0.13%
2022/02/22	3	151.50	0.3	152.00	152.00	2.7	2,498	0.11%
2022/02/17	1.2	154.00	0.1	154.00	154.00	1.1	2,534	0.04%
2022/02/16	0.1	154.00	0	0.00	153.50	0.1	2,551	0.00%
2022/02/15	1	152.50	1	152.50	152.00	0	2,546	0.00%
2022/02/14	2.1	153.57	0	0.00	153.50	2.1	2,533	0.08%
2022/02/11	1.2	156.07	0	0.00	156.00	1.2	2,547	0.05%
2022/02/10	0.5	157.60	5	158.50	157.00	-4.5	2,574	-0.17%
2022/02/08	0	0.00	4	156.50	156.50	-4	2,599	-0.15%
2022/02/07	6	153.92	0	0.00	155.50	6	2,567	0.23%
2022/01/26	1	155.01	0	0.00	154.50	1	2,542	0.04%
2022/01/25	2.2	155.73	3	155.50	155.50	-0.8	2,534	-0.03%
2022/01/24	2	157.25	2	158.00	157.50	0	2,510	0.00%
2022/01/21	2	159.00	0	0.00	158.50	2	2,552	0.08%
2022/01/20	3	162.00	0.1	161.50	161.50	2.9	2,539	0.11%
2022/01/19	3	161.50	1	161.50	161.50	2	2,535	0.08%
2022/01/14	0	0.00	6	159.67	158.00	-6	2,494	-0.24%
2022/01/13	0	0.00	1	160.00	160.50	-1	2,508	-0.04%
2022/01/12	0	0.00	1.5	159.25	159.50	-1.5	2,520	-0.06%
2022/01/11	0	0.00	2	158.50	158.00	-2	2,532	-0.08%
2022/01/07	0	0.00	2.2	160.82	162.00	-2.2	2,537	-0.09%
2022/01/06	4	161.88	6.2	161.81	162.50	-2.2	2,527	-0.09%
2022/01/05	3	161.17	5.3	162.75	161.00	-2.3	2,521	-0.09%
2022/01/04	0	0.00	2	158.50	158.50	-2	2,447	-0.08%
2022/01/03	0	0.00	5.1	157.21	157.50	-5.1	2,452	-0.21%
2021/12/30	1	157.00	0	0.00	156.50	1	2,464	0.04%
2021/12/29	5	157.00	0	0.00	157.00	5	2,497	0.20%
2021/12/28	0	0.00	2	158.00	157.50	-2	2,506	-0.08%
2021/12/27	0.1	156.00	0	0.00	155.50	0.1	2,480	0.00%
2021/12/24	0	0.00	2	155.50	156.00	-2	2,496	-0.08%
2021/12/23	1.3	155.14	0	0.00	155.00	1.3	2,524	0.05%
2021/12/22	0.1	156.00	0	0.00	156.00	0.1	2,536	0.00%
2021/12/21	2.1	157.02	4	156.25	157.00	-1.9	2,550	-0.07%
2021/12/17	8	154.38	0	0.00	154.00	8	2,507	0.32%
2021/12/15	1	153.50	4.7	154.43	153.50	-3.7	2,549	-0.15%
2021/12/14	0	0.00	1	154.50	155.00	-1	2,657	-0.04%
2021/12/13	0	0.00	1	155.00	155.00	-1	2,651	-0.04%
2021/12/10	1	156.00	3	155.50	156.00	-2	2,674	-0.07%
2021/12/09	1.5	156.55	6	156.42	157.00	-4.5	2,675	-0.17%
2021/12/08	0.3	153.50	7	153.00	152.50	-6.7	2,661	-0.25%
2021/12/07	3.1	151.34	1	153.50	153.50	2.1	2,670	0.08%
2021/12/06	3	152.00	3	151.33	152.00	0	2,681	0.00%
2021/12/03	4	148.88	0	0.00	149.50	4	2,719	0.15%
2021/12/02	2.1	149.05	0	0.00	149.00	2.1	2,732	0.08%
2021/12/01	6	151.50	0	0.00	151.50	6	2,709	0.22%
2021/11/30	1	149.50	8	150.88	155.00	-7	2,671	-0.26%
2021/11/29	18.1	149.72	9	150.56	149.00	9.1	2,584	0.35%
2021/11/26	4	152.88	1	153.00	151.50	3	2,529	0.12%
2021/11/25	3	155.50	0	0.00	155.00	3	2,590	0.12%
2021/11/24	4.1	155.88	0	0.00	155.50	4.1	2,675	0.15%
2021/11/23	9	157.22	0	0.00	156.00	9	2,717	0.33%
2021/11/22	3.2	160.21	1.5	160.67	160.00	1.7	2,722	0.06%
2021/11/19	7	161.93	0	0.00	161.00	7	2,729	0.26%
2021/11/17	4.3	163.47	0	164.00	162.00	4.3	2,763	0.16%
2021/11/16	0	0.00	2.1	164.26	164.00	-2.1	2,759	-0.08%
2021/11/11	1	162.50	0	0.00	162.50	1	2,770	0.04%
2021/11/10	0	0.00	1.2	163.67	163.00	-1.2	2,782	-0.04%
2021/11/09	3	164.33	0.1	164.00	165.00	2.9	2,770	0.10%
2021/11/08	2	163.00	3.2	163.47	163.00	-1.2	2,772	-0.04%
2021/11/05	2	161.50	1.3	162.00	162.00	0.7	2,797	0.03%
2021/11/03	0	0.00	1	162.50	163.00	-1	2,957	-0.03%
2021/11/02	0	0.00	2	163.50	162.50	-2	2,960	-0.07%
2021/11/01	0.1	162.50	0	0.00	163.00	0.1	2,971	0.00%
2021/10/29	6	161.17	0	0.00	161.00	6	2,978	0.20%
2021/10/28	1	164.00	0	0.00	163.50	1	2,919	0.03%
2021/10/27	0	0.00	1	165.00	164.00	-1	2,908	-0.03%
2021/10/26	0	0.00	1.1	166.00	166.00	-1.1	2,924	-0.04%
2021/10/25	1	164.50	0	0.00	164.50	1	2,935	0.03%
2021/10/21	1	164.00	0	0.00	164.50	1	2,958	0.03%
2021/10/20	0.1	163.00	0	0.00	163.00	0.1	2,939	0.00%
2021/10/15	1	161.00	1	160.50	160.50	0	2,960	0.00%
2021/10/14	1	161.51	0	0.00	161.50	1	2,950	0.03%
2021/10/13	1	162.00	0	0.00	161.00	1	2,979	0.03%
2021/10/12	1	163.00	0	0.00	162.50	1	3,067	0.03%
2021/10/08	0	0.00	1	165.00	164.00	-1	3,078	-0.03%
2021/10/07	0	0.00	1	162.50	163.00	-1	3,081	-0.03%
2021/10/06	1	163.00	2	162.00	160.50	-1	3,084	-0.03%
2021/10/05	0	0.00	1.1	163.48	164.00	-1.1	3,076	-0.04%
2021/09/29	2	167.00	1	166.50	166.00	1	3,035	0.03%
2021/09/28	5.1	169.69	6	169.25	169.00	-0.9	3,024	-0.03%
2021/09/27	1	169.50	1	169.50	169.50	0	3,022	0.00%
2021/09/24	1	168.50	0.1	169.00	168.00	0.9	3,010	0.03%
2021/09/23	0	0.00	5.1	168.50	170.00	-5.1	2,998	-0.17%
2021/09/22	2	164.00	2.8	163.82	163.00	-0.8	2,958	-0.03%
2021/09/17	3	166.17	5	165.00	166.00	-2	2,938	-0.07%
2021/09/15	2	157.00	0	0.00	155.00	2	2,846	0.07%
2021/09/13	3.1	158.66	6	158.92	159.00	-2.9	2,826	-0.10%
2021/09/10	2.3	158.72	1	160.00	160.50	1.3	2,814	0.05%
2021/09/09	1.1	154.63	0	0.00	156.00	1.1	2,909	0.04%
2021/09/08	2.3	154.68	1	154.13	154.50	1.2	2,906	0.04%
2021/09/07	8.1	159.63	1.7	160.38	159.00	6.4	2,893	0.22%
2021/09/06	2	162.75	0.5	163.50	162.00	1.5	2,867	0.05%
2021/09/03	0	0.00	0.5	165.10	164.00	-0.5	2,891	-0.02%
2021/09/02	1	164.50	5	164.60	164.50	-4	2,902	-0.14%
2021/09/01	1.1	166.57	0.2	167.50	166.50	0.9	2,899	0.03%
2021/08/31	5.1	166.59	1	168.00	167.00	4.1	2,875	0.14%
2021/08/30	1	178.00	0.1	179.50	179.00	0.9	2,765	0.03%
2021/08/27	0.2	177.99	0	0.00	177.50	0.2	2,672	0.01%
2021/08/26	0.3	176.50	0	0.00	176.00	0.3	2,611	0.01%
2021/08/25	0	0.00	1	177.50	177.50	-1	2,562	-0.04%
2021/08/24	3	176.33	0	0.00	176.50	3	2,549	0.12%
2021/08/23	0	0.00	0.2	175.00	174.50	-0.2	2,521	-0.01%
2021/08/20	9.3	174.19	2	173.50	173.50	7.3	2,536	0.29%
2021/08/17	0.2	179.00	3	179.50	179.50	-2.8	2,603	-0.11%
2021/08/16	0.8	177.70	2	178.75	178.00	-1.3	2,589	-0.05%
2021/08/13	1	180.00	0	0.00	179.50	1	2,666	0.04%
2021/08/12	0	0.00	1.3	180.88	181.50	-1.3	2,688	-0.05%
2021/08/11	2.1	173.90	1.5	175.33	177.50	0.6	2,692	0.02%
2021/08/10	9	174.84	0.2	174.00	173.50	8.8	2,720	0.32%
2021/08/09	7.4	179.73	15	180.70	179.00	-7.7	2,714	-0.28%
2021/08/06	2.1	186.76	0	0.00	186.00	2.1	2,674	0.08%
2021/08/05	1	187.00	6	186.75	187.50	-5	2,766	-0.18%
2021/08/04	5	188.00	0	0.00	188.00	5	2,880	0.17%
2021/08/02	7.6	187.50	0	0.00	188.00	7.6	2,940	0.26%
2021/07/30	2.1	186.02	5	185.50	185.00	-2.9	2,968	-0.10%
2021/07/29	1	186.50	0	0.00	186.50	1	3,018	0.03%
2021/07/28	6.1	186.66	1	188.50	188.00	5.1	3,042	0.17%
2021/07/27	3.2	188.94	0	0.00	189.00	3.2	3,077	0.10%
2021/07/26	0.4	187.50	2	187.25	187.00	-1.6	3,138	-0.05%
2021/07/23	0.2	188.00	0	0.00	187.00	0.2	3,180	0.01%
2021/07/22	1	188.50	0	0.00	189.00	1	3,204	0.03%
2021/07/21	4.1	187.76	3	187.33	186.00	1.1	3,234	0.03%
2021/07/20	0	0.00	2.5	189.90	190.00	-2.5	3,227	-0.08%
2021/07/19	4	188.50	3	189.17	190.00	1	3,246	0.03%
2021/07/16	5	186.80	8	189.06	189.00	-3	3,298	-0.09%
2021/07/15	0	0.00	1	183.00	184.00	-1	3,326	-0.03%
2021/07/13	0	0.00	2	181.25	182.00	-2	3,316	-0.06%
2021/07/12	4	180.13	3	179.67	180.00	1	3,371	0.03%
2021/07/09	4	181.13	1	181.00	181.50	3	3,363	0.09%
2021/07/08	2	183.50	0	0.00	183.00	2	3,379	0.06%
2021/07/07	1.1	182.55	1	183.50	183.50	0.1	3,406	0.00%
2021/07/06	2	183.00	1	182.50	183.00	1	3,449	0.03%
2021/07/05	1	183.00	0	0.00	182.50	1	3,468	0.03%
2021/06/30	1	181.00	0	0.00	182.00	1	3,517	0.03%
2021/06/29	3	181.17	0	0.00	181.00	3	3,523	0.09%
2021/06/28	1	182.00	0	0.00	183.00	1	3,536	0.03%
2021/06/25	2.3	183.00	0	0.00	183.00	2.3	3,600	0.06%
2021/06/24	2	183.00	1	184.00	181.50	1	3,658	0.03%
2021/06/22	1	178.50	0	0.00	178.50	1	3,677	0.03%
2021/06/21	1.3	178.31	21	178.48	178.00	-19.7	3,685	-0.53%
2021/06/18	0.4	180.79	0	0.00	178.50	0.4	3,687	0.01%
2021/06/17	3.2	180.25	5	180.50	182.00	-1.8	3,598	-0.05%
2021/06/16	7.3	180.05	2	182.00	181.50	5.3	3,611	0.15%
2021/06/15	0.2	181.00	0	0.00	179.00	0.2	3,594	0.01%
2021/06/11	0.2	180.50	1	179.50	179.50	-0.8	3,606	-0.02%
2021/06/09	1	178.00	0	0.00	178.00	1	3,606	0.03%
2021/06/07	3.3	179.92	1	180.00	180.50	2.3	3,739	0.06%
2021/06/04	0.4	182.77	0	0.00	182.00	0.4	3,721	0.01%
2021/06/03	1.2	183.14	2	183.25	183.00	-0.8	3,732	-0.02%
2021/06/02	1.2	183.16	0	0.00	183.00	1.2	3,743	0.03%
2021/06/01	2.2	184.83	0	0.00	185.00	2.2	3,759	0.06%
2021/05/31	1.2	184.50	0	0.00	184.00	1.2	3,770	0.03%
2021/05/28	0.1	184.00	4	184.38	183.00	-4	3,802	-0.10%
2021/05/27	2	181.25	2	182.50	180.00	0	3,798	0.00%
2021/05/26	0	0.00	2	182.00	182.50	-2	3,778	-0.05%
2021/05/25	3	182.00	0	0.00	182.00	3	3,778	0.08%
2021/05/24	0	0.00	1	181.50	182.00	-1	3,762	-0.03%
2021/05/21	42	184.65	23	185.39	181.50	19	3,799	0.50%
2021/05/20	2	178.00	2	178.00	177.50	0	3,739	0.00%
2021/05/19	1	177.50	2	179.00	178.00	-1	3,749	-0.03%
2021/05/18	1	176.50	2	175.75	176.50	-1	3,731	-0.03%
2021/05/17	3.1	171.70	28.1	170.95	171.50	-25.1	3,715	-0.67%
2021/05/14	1	178.00	2	179.25	178.00	-1	3,675	-0.03%
2021/05/13	5.2	173.87	1	176.00	175.00	4.2	3,684	0.11%
2021/05/12	9.1	178.73	2.1	180.14	177.50	7	3,635	0.19%
2021/05/11	4	187.00	6.3	187.46	186.00	-2.3	3,526	-0.07%
2021/05/10	1	191.00	0	0.00	191.00	1	3,506	0.03%
2021/05/07	7	190.07	0	0.00	190.50	7	3,565	0.20%
2021/05/06	5.2	189.13	1	188.00	188.00	4.2	3,590	0.12%
2021/05/05	8	193.00	0	0.00	191.50	8	3,592	0.22%
2021/05/04	3	187.67	2	190.00	189.00	1	3,651	0.03%
2021/05/03	16.2	193.98	6	192.33	191.50	10.2	3,608	0.28%
2021/04/29	1	197.50	0	0.00	197.50	1	3,567	0.03%
2021/04/28	2	198.00	4	197.50	197.50	-2	3,552	-0.06%
2021/04/26	1	200.50	3	200.67	200.50	-2	3,602	-0.06%
2021/04/23	1	201.99	4	199.50	201.50	-3	3,604	-0.08%
2021/04/22	4	203.50	9.1	206.02	201.00	-5.1	3,635	-0.14%
2021/04/21	11.3	207.09	5	207.60	207.00	6.3	3,718	0.17%
2021/04/20	2	207.00	1	207.00	207.50	1	3,624	0.03%
2021/04/19	6	207.58	2	207.25	207.50	4	3,652	0.11%
2021/04/16	3	207.00	2	207.50	207.50	1	3,674	0.03%
2021/04/15	4.1	198.77	1	199.50	200.00	3.1	3,659	0.08%
2021/04/14	0	0.00	1	196.50	198.00	-1	3,686	-0.03%
2021/04/13	4	199.75	1.1	202.86	200.00	2.9	3,779	0.08%
2021/04/12	5.2	202.58	4.9	201.64	200.50	0.3	3,814	0.01%
2021/04/09	0.3	206.50	1.1	206.64	206.00	-0.8	3,852	-0.02%
2021/04/08	0.4	207.63	0	0.00	209.00	0.4	3,845	0.01%
2021/04/07	3.1	205.67	8.5	205.08	206.00	-5.4	3,848	-0.14%
2021/04/06	3	209.00	2.4	208.23	207.50	0.6	3,878	0.01%
2021/04/01	0.1	211.00	1.5	211.29	211.00	-1.4	3,855	-0.04%
2021/03/31	1.6	210.69	2	211.00	211.50	-0.4	3,828	-0.01%
2021/03/30	3.3	211.53	6	209.67	212.00	-2.7	3,799	-0.07%
2021/03/29	4.1	205.45	2	208.50	207.50	2.1	3,743	0.06%
2021/03/26	4.1	204.26	4.2	204.00	204.00	-0.1	3,699	0.00%
2021/03/25	0	0.00	1	207.50	203.50	-1	3,696	-0.03%
2021/03/24	0	0.00	1.2	205.67	206.50	-1.2	3,674	-0.03%
2021/03/23	0	0.00	0.2	205.50	206.00	-0.2	3,667	-0.01%
2021/03/22	0.1	206.00	6	206.00	205.00	-5.9	3,675	-0.16%
2021/03/19	3.2	201.73	0	0.00	204.00	3.2	3,723	0.09%
2021/03/18	1.3	204.35	4	203.63	203.00	-2.7	3,703	-0.07%
2021/03/17	5	203.00	0.3	203.50	201.00	4.7	3,771	0.12%
2021/03/16	3	203.50	2	204.50	203.00	1	3,822	0.03%
2021/03/15	3	203.33	3.2	203.00	203.50	-0.2	3,981	-0.01%
2021/03/12	4.3	200.60	4	200.38	201.50	0.3	3,967	0.01%
2021/03/11	2	200.00	20.1	199.07	197.00	-18.1	3,961	-0.46%
2021/03/10	1	193.00	0	0.00	193.00	1	3,914	0.03%
2021/03/09	0	0.00	2	192.75	194.00	-2	3,963	-0.05%
2021/03/08	1	192.00	21	192.00	192.00	-20	3,989	-0.50%
2021/03/05	0	0.00	1.1	196.36	193.50	-1.1	4,025	-0.03%
2021/03/04	1.1	194.41	2.2	194.89	194.50	-1.1	4,156	-0.03%
2021/03/03	0.1	195.00	1	197.50	197.50	-0.9	4,157	-0.02%
2021/03/02	21	193.50	1	194.50	193.00	20	4,126	0.48%
2021/02/26	1	192.50	0.1	193.50	192.00	0.9	4,143	0.02%
2021/02/25	0	0.00	2	196.50	197.50	-2	4,078	-0.05%
2021/02/24	2	195.25	0.2	197.00	195.00	1.8	4,090	0.04%
2021/02/23	0.1	197.75	2	197.50	196.50	-1.9	4,103	-0.05%
2021/02/22	0.5	195.60	0	0.00	194.00	0.5	4,076	0.01%
2021/02/19	4.1	191.77	1.7	192.00	193.00	2.4	4,115	0.06%
2021/02/17	0.3	194.19	1	192.00	193.50	-0.7	4,131	-0.02%
2021/02/05	2	191.39	4	190.50	191.50	-2	4,109	-0.05%
2021/02/04	4.2	192.07	0	0.00	191.50	4.2	4,155	0.10%
2021/02/03	9.4	196.26	5	195.00	195.00	4.4	4,173	0.11%
2021/02/02	0	0.00	2.3	197.11	197.00	-2.3	4,163	-0.05%
2021/02/01	1.4	196.00	0	0.00	194.50	1.4	4,170	0.03%
2021/01/29	8	200.63	0	0.00	198.00	8	4,163	0.19%
2021/01/28	2	205.75	2	205.75	205.00	0	4,105	0.00%
2021/01/27	1	201.50	3	204.17	205.00	-2	4,082	-0.05%
2021/01/26	5	200.30	0	0.00	199.00	5	4,103	0.12%
2021/01/25	1	204.50	0	0.00	205.00	1	4,047	0.02%
2021/01/22	0.1	202.00	2.2	203.41	204.00	-2.1	4,061	-0.05%
2021/01/21	0.1	203.50	2.1	203.24	202.00	-2	4,123	-0.05%
2021/01/20	8	203.25	1	201.50	200.00	7	4,183	0.17%
2021/01/19	1	208.50	3	209.00	208.00	-2	4,082	-0.05%
2021/01/18	2	207.50	9	208.11	208.00	-7	4,147	-0.17%
2021/01/15	7	213.79	7	213.36	210.50	0	4,335	0.00%
2021/01/14	3	214.50	16.2	215.07	215.50	-13.2	4,296	-0.31%
2021/01/13	0	0.00	1	208.00	208.00	-1	4,158	-0.02%
2021/01/12	2.1	206.04	4.2	205.67	206.00	-2.2	4,145	-0.05%
2021/01/11	3	208.00	1	209.00	208.00	2	4,129	0.05%
2021/01/08	6.1	209.51	2	210.50	210.50	4.1	4,222	0.10%
2021/01/07	2.4	209.82	2	209.50	210.00	0.4	4,180	0.01%
2021/01/06	5.2	207.24	40	209.23	208.00	-34.8	4,149	-0.84%
2021/01/05	6.3	204.60	3	205.33	203.50	3.3	4,051	0.08%
2021/01/04	2	208.50	7	210.21	207.50	-5	4,013	-0.12%
2020/12/31	0	0.00	2	206.00	206.00	-2	3,966	-0.05%
2020/12/30	0	0.00	1.2	205.16	206.00	-1.2	3,996	-0.03%
2020/12/29	4	205.38	1	204.50	204.50	3	4,050	0.07%
2020/12/28	0	0.00	1	202.00	202.00	-1	4,093	-0.02%
2020/12/25	0	0.00	7	202.93	202.50	-7	4,287	-0.16%
2020/12/24	1	202.50	0	0.00	201.50	1	4,330	0.02%
2020/12/23	0	0.00	2.1	199.00	199.50	-2.1	4,351	-0.05%
2020/12/22	3	199.83	1	199.00	198.00	2	4,386	0.05%
2020/12/21	0	0.00	1	201.50	200.50	-1	4,421	-0.02%
2020/12/18	3	203.00	3	202.50	203.50	0	4,479	0.00%
2020/12/17	1	201.00	0.1	200.50	202.00	0.9	4,550	0.02%
2020/12/16	2	201.00	3	202.17	202.00	-1	4,641	-0.02%
2020/12/15	10	201.30	14.4	199.55	197.50	-4.4	4,664	-0.09%
2020/12/14	5	201.80	1	202.50	201.50	4	4,623	0.09%
2020/12/11	5.2	200.40	1	201.00	201.50	4.2	4,656	0.09%
2020/12/10	18.2	202.70	1	203.00	202.50	17.2	4,595	0.37%
2020/12/09	22	203.66	12	204.79	207.50	10	4,560	0.22%
2020/12/08	3	196.50	1	196.00	196.50	2	4,417	0.05%
2020/12/07	1	195.00	1	198.00	196.00	0	4,480	0.00%
2020/12/04	2.1	197.71	5	196.10	197.50	-2.9	4,467	-0.06%
2020/12/03	7	194.71	3	195.50	195.50	4	4,459	0.09%
2020/12/02	0	0.00	1	194.00	194.00	-1	4,461	-0.02%
2020/12/01	1.3	191.27	1	191.00	191.50	0.3	4,483	0.01%
2020/11/30	17.5	192.38	0.5	196.00	188.00	17	4,576	0.37%
2020/11/27	3.4	193.92	3	194.50	194.50	0.4	4,532	0.01%
2020/11/26	3.2	194.28	2	194.25	194.50	1.2	4,583	0.03%
2020/11/25	3.2	193.64	1	192.50	193.00	2.2	4,721	0.05%
2020/11/24	1.2	191.64	2	192.50	191.50	-0.8	4,732	-0.02%
2020/11/23	1	192.50	1	193.50	192.00	0	4,897	0.00%
2020/11/20	1	192.50	1	192.00	193.00	0	4,947	0.00%
2020/11/19	0.7	192.07	5	191.30	192.00	-4.3	5,000	-0.09%
2020/11/18	3.1	192.81	7	193.71	191.50	-3.9	5,126	-0.08%
2020/11/17	2.2	188.07	2	188.00	188.00	0.2	5,380	0.00%
2020/11/16	0	0.00	6	191.00	189.00	-6	5,641	-0.11%
2020/11/12	1	188.50	4	191.38	190.50	-3	6,195	-0.05%
2020/11/11	2.1	187.46	1	187.00	187.50	1.1	6,293	0.02%
2020/11/10	2	186.00	2	186.50	187.50	0	6,444	0.00%
2020/11/09	0.1	187.00	0	0.00	185.50	0.1	6,454	0.00%
2020/11/06	1	186.50	4	186.38	186.00	-3	6,505	-0.05%
2020/11/05	6	185.00	1	185.00	185.00	5	6,552	0.08%
2020/11/03	3	185.00	4	184.75	185.50	-1	6,727	-0.01%
2020/11/02	1.1	178.61	2	179.50	179.00	-0.9	6,664	-0.01%
2020/10/30	0.1	183.00	1.1	181.05	180.50	-1	6,658	-0.02%
2020/10/29	0	0.00	2	179.00	184.00	-2	6,667	-0.03%
2020/10/28	7	180.72	8	181.88	181.00	-1	6,613	-0.01%
2020/10/26	2.1	183.54	11	183.09	182.50	-8.9	6,580	-0.14%
2020/10/23	18	187.75	5	187.50	187.00	13	6,622	0.20%
2020/10/22	0	0.00	3	180.33	181.50	-3	6,490	-0.05%
2020/10/21	2	177.50	1	178.50	177.00	1	6,576	0.02%
2020/10/20	2	180.25	1	180.00	180.00	1	6,650	0.02%
2020/10/19	0	0.00	1	182.00	181.50	-1	6,772	-0.01%
2020/10/16	11	183.36	18	182.81	181.00	-7	6,840	-0.10%
2020/10/15	2	178.25	1	178.00	177.50	1	6,731	0.01%
2020/10/14	8	179.06	20	179.00	178.00	-12	6,745	-0.18%
2020/10/13	2	180.00	11	179.00	180.00	-9	6,748	-0.13%
2020/10/12	1	178.50	0	0.00	180.00	1	6,766	0.01%
2020/10/08	3	179.17	2	179.75	178.00	1	6,775	0.01%
2020/10/07	6	180.50	8	178.63	179.50	-2	6,816	-0.03%
2020/10/06	6.2	178.88	0	0.00	177.50	6.2	6,855	0.09%
2020/10/05	31	179.82	3	182.17	180.00	28	6,824	0.41%
2020/09/30	6	180.92	8	181.94	181.50	-2	6,796	-0.03%
2020/09/29	0	0.00	2	176.75	175.50	-2	6,651	-0.03%
2020/09/28	1	177.50	6	177.17	176.50	-5	6,667	-0.07%
2020/09/25	4	176.50	5	176.30	176.00	-1	6,681	-0.01%
2020/09/24	1.4	175.26	0	0.00	175.50	1.4	6,712	0.02%
2020/09/23	10.3	179.18	6	178.17	178.00	4.3	6,884	0.06%
2020/09/22	7.2	178.06	8	179.69	180.00	-0.8	6,864	-0.01%
2020/09/21	23	180.80	6	180.17	179.50	17	6,829	0.25%
2020/09/18	3.2	186.63	3	186.50	185.00	0.2	6,790	0.00%
2020/09/17	3	186.33	1	188.50	186.00	2	6,779	0.03%
2020/09/16	2.3	190.40	1	190.00	187.50	1.3	6,786	0.02%
2020/09/15	0	0.00	1	191.00	190.00	-1	6,800	-0.01%
2020/09/14	3	190.33	2	191.50	190.00	1	6,804	0.01%
2020/09/11	3.1	188.19	1	189.00	188.50	2.1	6,809	0.03%
2020/09/10	7.5	186.54	8	187.19	185.00	-0.6	6,815	-0.01%
2020/09/09	3.5	188.28	3	188.50	188.00	0.5	6,772	0.01%
2020/09/08	0.2	192.00	0	0.00	191.00	0.2	6,809	0.00%
2020/09/07	1	194.00	1	189.50	189.50	0	6,843	0.00%
2020/09/04	4	190.63	2	193.00	194.50	2	6,864	0.03%
2020/09/03	5	195.80	3	194.67	194.50	2	6,866	0.03%
2020/09/02	1	202.50	0	0.00	204.00	1	6,779	0.01%
2020/09/01	5	202.80	3	204.17	203.50	2	6,708	0.03%
2020/08/31	3	200.83	3	203.00	200.50	0	6,736	0.00%
2020/08/28	2	205.25	0	0.00	207.50	2	6,656	0.03%
2020/08/27	12.1	206.45	4	205.75	204.00	8.1	6,657	0.12%
2020/08/26	2	212.50	6	213.17	213.00	-4	6,517	-0.06%
2020/08/25	7	211.07	6	211.17	212.00	1	6,506	0.02%
2020/08/24	2	205.50	14	208.18	212.00	-12	6,472	-0.19%
2020/08/21	10	203.40	11	202.77	203.50	-1	6,383	-0.02%
2020/08/20	18	193.42	13.1	194.98	190.50	4.9	6,162	0.08%
2020/08/19	29	195.05	50	193.30	196.00	-21	5,991	-0.35%
2020/08/17	23	205.76	11	203.73	206.00	12	5,675	0.21%
2020/08/14	18.1	205.87	2	207.00	206.00	16.1	5,686	0.28%
2020/08/13	34.1	213.67	24	212.00	210.50	10.1	5,613	0.18%
2020/08/12	8	219.38	2	221.00	219.00	6	5,468	0.11%
2020/08/11	1	222.50	3	222.67	221.00	-2	5,507	-0.04%
2020/08/10	4	226.38	6	226.42	226.00	-2	5,475	-0.04%
2020/08/07	22	224.66	10.2	224.94	226.50	11.8	5,472	0.22%
2020/08/06	40	222.34	29	220.83	220.50	11	5,391	0.20%
2020/08/05	5	218.40	3	218.00	218.00	2	5,351	0.04%
2020/08/04	13	218.50	4	218.38	219.00	9	5,357	0.17%
2020/08/03	3	217.17	0	0.00	216.50	3	5,389	0.06%
2020/07/31	4	216.88	0	0.00	216.00	4	5,375	0.07%
2020/07/30	2	215.50	25	215.90	216.00	-23	5,383	-0.43%
2020/07/29	2.6	215.74	5	215.50	215.00	-2.4	5,397	-0.04%
2020/07/28	43.1	216.89	0	0.00	215.50	43.1	5,419	0.80%
2020/07/27	1	215.00	0	0.00	211.50	1	5,369	0.02%
2020/07/24	19	215.98	6	216.08	215.00	13	5,313	0.25%
2020/07/23	10	220.30	10	220.00	220.00	0	5,207	0.00%
2020/07/22	26.7	223.68	17	222.56	222.50	9.7	5,142	0.19%
2020/07/21	12	225.88	60	225.77	225.00	-48	5,036	-0.95%
2020/07/20	1	226.00	115	226.35	227.50	-114	4,999	-2.28%	大賣/鉅額交易
2020/07/17	10	229.75	0	0.00	228.50	10	5,045	0.20%
2020/07/16	2.2	231.45	17	231.00	231.00	-14.8	5,084	-0.29%
2020/07/15	23	230.46	3	231.00	230.00	20	5,132	0.39%
2020/07/14	51	231.73	3	234.00	232.00	48	5,200	0.92%
2020/07/13	21	229.19	95	232.38	235.00	-74	5,282	-1.40%
2020/07/10	66.5	226.11	0	0.00	226.00	66.5	5,342	1.24%
2020/07/09	53.3	232.02	10	233.00	232.00	43.3	5,347	0.81%
2020/07/08	25.2	231.86	121	231.50	231.00	-95.8	5,374	-1.78%	大賣/
2020/07/07	15	231.07	15	233.23	231.50	0	5,364	0.00%
2020/07/06	63.1	233.30	3	231.83	234.00	60.1	5,406	1.11%
2020/07/03	32	229.38	6	231.17	229.00	26	5,406	0.48%
2020/07/02	52	231.02	18.1	231.36	230.50	34	5,430	0.63%
2020/07/01	70.1	231.32	14	232.11	231.00	56.1	5,437	1.03%
2020/06/30	23	220.74	6	221.83	222.00	17	5,310	0.32%
2020/06/29	10	218.55	0	0.00	218.50	10	5,415	0.18%
2020/06/24	2	222.75	0	0.00	222.50	2	5,392	0.04%
2020/06/23	1	221.00	2	223.00	222.50	-1	5,458	-0.02%
2020/06/22	5	224.00	1	223.00	223.00	4	5,473	0.07%
2020/06/19	1	222.50	2	222.50	222.50	-1	5,531	-0.02%
2020/06/18	2	221.00	0	0.00	223.00	2	5,561	0.04%
2020/06/17	4	222.38	2	221.75	222.00	2	5,577	0.04%
2020/06/16	0	0.00	10	220.60	223.00	-10	5,651	-0.18%
2020/06/15	0	0.00	1	218.00	217.00	-1	5,749	-0.02%
2020/06/12	12.1	216.20	10	218.50	219.00	2.1	5,794	0.04%
2020/06/11	3	227.00	4	226.50	225.00	-1	5,810	-0.02%
2020/06/10	0	0.00	4	224.88	224.50	-4	5,810	-0.07%
2020/06/09	3	226.00	4	225.00	223.50	-1	5,893	-0.02%
2020/06/08	3	225.50	2	224.50	225.50	1	5,925	0.02%
2020/06/05	21	225.79	22	225.95	226.00	-1	5,926	-0.02%
2020/06/04	33	222.89	15	223.33	226.00	18	5,924	0.30%
2020/06/03	6	220.50	3	219.50	219.50	3	5,886	0.05%
2020/06/02	1	221.50	0	0.00	220.00	1	5,852	0.02%
2020/06/01	0	0.00	1	219.50	219.50	-1	5,872	-0.02%
2020/05/29	1	216.00	1	218.50	218.00	0	5,901	0.00%
2020/05/28	5	216.80	11	216.00	216.00	-6	5,883	-0.10%
2020/05/27	0	0.00	3	216.83	216.50	-3	5,931	-0.05%
2020/05/26	1	218.00	4	216.13	217.50	-3	5,966	-0.05%
2020/05/25	21	207.60	12	211.29	212.00	9	5,907	0.15%
2020/05/22	11	206.73	25	205.04	205.00	-14	5,875	-0.24%
2020/05/21	38	213.75	21	211.31	211.00	17	5,811	0.29%
2020/05/20	13.1	216.33	8	217.50	217.50	5.1	5,877	0.09%
2020/05/19	3	226.83	0	0.00	224.00	3	5,891	0.05%
2020/05/18	8	225.88	7	224.07	224.00	1	5,898	0.02%
2020/05/15	1	229.00	1	233.50	232.50	0	5,845	0.00%
2020/05/14	2	233.75	1	233.50	232.50	1	5,854	0.02%
2020/05/13	16	232.97	1	236.00	239.50	15	5,811	0.26%
2020/05/11	3	242.50	0	0.00	241.00	3	5,804	0.05%
2020/05/08	1	241.50	1.1	240.00	241.50	-0.1	5,773	0.00%
2020/05/07	1	234.00	1	236.50	235.00	0	5,743	0.00%
2020/05/06	2	231.50	3	234.67	234.00	-1	5,746	-0.02%
2020/05/05	1	232.00	0	0.00	235.00	1	5,748	0.02%
2020/05/04	0	0.00	2	230.00	231.00	-2	5,739	-0.03%
2020/04/30	2	228.75	5	228.90	228.00	-3	5,718	-0.05%
2020/04/29	1	230.00	3.1	229.42	228.00	-2.1	5,723	-0.04%
2020/04/28	3	223.67	6	225.50	227.00	-3	5,740	-0.05%
2020/04/27	1	225.00	1	225.00	225.00	0	5,881	0.00%
2020/04/23	1	219.00	4.6	219.01	220.00	-3.6	5,960	-0.06%
2020/04/22	2	213.50	1	213.50	213.50	1	6,008	0.02%
2020/04/21	6	216.17	6	216.67	215.50	0	5,967	0.00%
2020/04/20	6	219.92	3	220.67	221.50	3	5,937	0.05%
2020/04/17	4.2	222.83	13	217.04	217.00	-8.8	5,943	-0.15%
2020/04/16	3	215.00	11	215.73	217.00	-8	5,877	-0.14%
2020/04/15	14	211.43	10	210.55	213.50	4	5,769	0.07%
2020/04/14	1	201.00	4	201.75	203.00	-3	5,646	-0.05%
2020/04/13	14	198.61	2	197.50	197.50	12	5,599	0.21%
2020/04/10	1	197.00	5	198.00	197.50	-4	5,577	-0.07%
2020/04/09	5	202.20	3	203.17	200.50	2	5,638	0.04%
2020/04/08	2	204.75	2	204.75	204.00	0	5,592	0.00%
2020/04/07	2	202.50	0	0.00	202.50	2	5,632	0.04%
2020/04/06	3	203.33	1	203.00	202.00	2	5,694	0.04%
2020/04/01	1	198.50	5	200.50	201.50	-4	5,644	-0.07%
2020/03/31	2	194.25	5	196.20	195.50	-3	5,544	-0.05%
2020/03/30	3	189.50	1	189.50	191.50	2	5,392	0.04%
2020/03/27	15	195.17	11	192.73	191.00	4	5,363	0.07%
2020/03/26	6	192.50	7	195.00	196.50	-1	5,256	-0.02%
2020/03/25	7	200.43	11	198.32	195.00	-4	5,234	-0.08%
2020/03/24	2.3	193.09	3	190.17	191.50	-0.7	5,166	-0.01%
2020/03/23	6	179.92	3	182.50	182.00	3	5,127	0.06%
2020/03/20	5	187.30	4	186.13	188.00	1	5,125	0.02%
2020/03/19	5	185.00	11	186.91	177.00	-6	5,086	-0.12%
2020/03/18	13	194.35	3	196.00	192.00	10	5,057	0.20%
2020/03/17	11	188.05	15	189.53	188.50	-4	5,211	-0.08%
2020/03/16	6	188.17	5	192.10	187.00	1	5,202	0.02%
2020/03/13	8	181.75	5	183.80	190.50	3	5,199	0.06%
2020/03/12	11	202.91	17	205.74	201.00	-6	5,082	-0.12%
2020/03/11	2	224.25	2	224.75	220.50	0	5,081	0.00%
2020/03/09	3	228.83	12	229.08	225.50	-9	5,086	-0.18%
2020/03/06	5	238.00	1	237.00	237.00	4	5,088	0.08%
2020/03/05	2	242.00	2	243.00	242.00	0	5,164	0.00%
2020/03/04	3	236.83	1	235.50	237.50	2	5,247	0.04%
2020/03/03	10	237.65	5	235.00	235.00	5	5,294	0.09%
2020/03/02	0.3	234.00	0	0.00	234.00	0.3	5,315	0.00%
2020/02/27	17	245.35	28	237.59	237.00	-11	5,328	-0.21%
2020/02/26	11	248.50	10	249.50	250.00	1	5,360	0.02%
2020/02/25	13	252.88	0	0.00	253.50	13	5,350	0.24%
2020/02/24	2	260.25	9	259.89	260.00	-7	5,320	-0.13%
2020/02/21	12	262.33	18.6	260.75	258.00	-6.6	5,321	-0.12%
2020/02/20	3	254.83	32	253.95	255.00	-29	5,118	-0.57%
2020/02/19	0	0.00	14	248.07	248.50	-14	5,042	-0.28%
2020/02/18	11	244.09	1	243.00	246.00	10	5,232	0.19%
2020/02/17	8	246.44	1	247.50	247.00	7	5,206	0.13%
2020/02/14	0	0.00	3	245.33	245.50	-3	5,166	-0.06%
2020/02/13	4	244.88	1	246.00	242.00	3	5,213	0.06%
2020/02/12	0	0.00	4	240.38	243.00	-4	5,384	-0.07%
2020/02/11	1	234.50	0	0.00	235.00	1	5,386	0.02%
2020/02/10	2	230.00	0	0.00	231.00	2	5,416	0.04%
2020/02/07	12	237.38	1	236.50	236.00	11	5,448	0.20%
2020/02/05	3	239.17	2	239.25	237.00	1	5,745	0.02%
2020/02/04	1	240.50	3	242.83	240.50	-2	5,822	-0.03%
2020/02/03	4	236.88	2	232.00	238.50	2	5,837	0.03%
2020/01/31	12	245.25	0	0.00	244.00	12	5,796	0.21%
2020/01/30	3.2	242.77	12	246.46	241.50	-8.9	5,822	-0.15%
2020/01/20	8.5	254.47	2	255.50	254.50	6.5	5,735	0.11%
2020/01/17	0	0.00	2	248.00	248.00	-2	5,718	-0.03%
2020/01/16	0	0.00	5	247.60	250.00	-5	5,714	-0.09%
2020/01/15	3	241.67	3	243.00	243.00	0	5,647	0.00%
2020/01/14	1	245.00	3	243.50	244.00	-2	5,664	-0.04%
2020/01/13	0	0.00	8	242.56	244.00	-8	5,659	-0.14%
2020/01/10	2	241.50	1	237.00	236.00	1	5,693	0.02%
2020/01/09	0	0.00	1	235.50	236.50	-1	5,805	-0.02%
2020/01/08	1	233.00	3	233.17	232.50	-2	5,877	-0.03%
2020/01/07	1	233.50	0	0.00	234.50	1	5,981	0.02%
2020/01/06	2	238.75	3	238.33	237.50	-1	6,154	-0.02%
2020/01/03	5	236.20	4	237.25	236.00	1	6,220	0.02%
2020/01/02	3.1	229.45	2	230.00	232.00	1.1	6,297	0.02%
2019/12/31	4	226.50	4	226.38	227.00	0	6,503	0.00%
2019/12/30	48	234.03	143	230.70	229.50	-95	6,474	-1.47%	大賣/
2019/12/27	0	0.00	3	241.50	241.50	-3	6,416	-0.05%
2019/12/25	3	243.00	0	0.00	243.00	3	6,728	0.04%
2019/12/24	1	242.50	0	0.00	242.50	1	6,789	0.01%
2019/12/23	6	244.42	1	244.00	245.00	5	6,874	0.07%
2019/12/20	12	243.38	1	243.00	243.00	11	7,010	0.16%
2019/12/19	2	243.00	1	243.00	242.50	1	7,051	0.01%
2019/12/18	1	248.50	1	248.00	247.50	0	7,033	0.00%
2019/12/17	19	246.76	2	245.75	246.00	17	7,041	0.24%
2019/12/16	2	242.50	1	242.50	242.00	1	7,031	0.01%
2019/12/13	3	243.67	7	244.00	244.00	-4	7,011	-0.06%
2019/12/12	29.1	242.36	1	241.09	241.00	28	6,920	0.40%
2019/12/11	3	246.33	2	249.00	249.50	1	6,817	0.01%
2019/12/10	2	251.00	0	0.00	249.50	2	6,839	0.03%
2019/12/09	1	256.00	2	255.25	254.00	-1	6,948	-0.01%
2019/12/06	2	251.50	2	254.50	253.00	0	6,969	0.00%
2019/12/05	3	251.33	2	251.50	251.50	1	6,925	0.01%
2019/12/04	4.1	248.20	7	247.29	249.50	-2.9	6,936	-0.04%
2019/12/03	2	250.25	1	250.50	251.00	1	6,968	0.01%
2019/12/02	2	242.75	2	245.75	246.00	0	7,000	0.00%
2019/11/29	5	250.70	12	249.13	249.50	-7	6,940	-0.10%
2019/11/28	6	257.83	10	258.00	258.00	-4	6,788	-0.06%
2019/11/26	2	261.00	0	0.00	258.50	2	6,667	0.03%
2019/11/25	13	263.58	0	0.00	261.00	13	6,560	0.20%
2019/11/22	2	268.25	1	270.50	267.50	1	6,473	0.02%
2019/11/21	4	269.13	2	269.25	270.00	2	6,487	0.03%
2019/11/20	3	272.67	2	273.25	273.50	1	6,444	0.02%
2019/11/19	2	277.75	2	277.75	278.00	0	6,420	0.00%
2019/11/18	3	278.00	7	276.43	277.50	-4	6,390	-0.06%
2019/11/15	12	277.75	4.5	274.83	277.50	7.5	6,394	0.12%
2019/11/14	2	258.25	1	260.50	258.50	1	6,143	0.02%
2019/11/13	0	0.00	0.1	259.00	258.00	-0.1	6,163	0.00%
2019/11/12	1	260.00	2	259.50	260.00	-1	6,180	-0.02%
2019/11/11	18	256.33	5	262.90	255.00	13	6,176	0.21%
2019/11/08	4	277.00	2	278.75	279.00	2	6,006	0.03%
2019/11/07	0	0.00	9	274.11	275.00	-9	6,018	-0.15%
2019/11/06	5	278.60	6	277.58	277.50	-1	6,010	-0.02%
2019/11/05	9.1	281.01	14	281.36	281.00	-5	5,987	-0.08%
2019/11/04	9	279.83	10.1	277.24	281.50	-1.1	5,934	-0.02%
2019/11/01	3.1	262.05	8	262.81	265.00	-5	5,731	-0.09%
2019/10/31	1	257.50	4	259.25	258.00	-3	5,682	-0.05%
2019/10/30	3	258.50	0	0.00	259.50	3	5,644	0.05%
2019/10/29	5	259.60	3	258.17	258.00	2	5,634	0.04%
2019/10/28	7	261.71	8	262.19	259.50	-1	5,575	-0.02%
2019/10/25	3	259.83	1	259.00	259.00	2	5,544	0.04%
2019/10/24	1	257.50	1	258.00	258.50	0	5,496	0.00%
2019/10/23	1	256.50	1	259.50	256.50	0	5,484	0.00%
2019/10/22	4	258.25	7	258.29	258.50	-3	5,481	-0.05%
2019/10/21	3	258.00	1	256.50	255.00	2	5,487	0.04%
2019/10/17	9.1	260.55	9.2	259.95	260.00	-0.1	5,394	0.00%
2019/10/16	0	0.00	3	258.00	256.50	-3	5,281	-0.06%
2019/10/15	14	254.14	3	253.83	254.50	11	5,222	0.21%
2019/10/14	8	260.50	3	259.83	257.50	5	5,115	0.10%
2019/10/09	2	253.25	22	255.20	252.00	-20	4,912	-0.41%
2019/10/08	8.2	259.50	8	260.06	260.00	0.2	4,833	0.00%
2019/10/07	4	258.00	16	261.56	263.00	-12	4,778	-0.25%
2019/10/04	1	246.00	1	247.00	247.00	0	4,591	0.00%
2019/10/03	9	246.11	6.2	245.91	245.50	2.8	4,543	0.06%
2019/10/02	1	251.00	3	250.00	251.00	-2	4,498	-0.04%
2019/10/01	5	246.00	6.2	246.34	249.50	-1.2	4,423	-0.03%
2019/09/27	3	235.33	3	236.00	235.00	0	4,203	0.00%
2019/09/26	2	235.75	1	235.50	234.00	1	4,177	0.02%
2019/09/25	2	231.25	3	234.00	236.00	-1	4,101	-0.02%
2019/09/24	12	234.50	5	234.00	233.00	7	4,012	0.17%
2019/09/23	1	230.00	1	231.50	231.00	0	3,940	0.00%
2019/09/20	10	232.60	7	232.07	231.00	3	3,957	0.08%
2019/09/19	3	232.50	0	0.00	231.00	3	3,916	0.08%
2019/09/18	0	0.00	4	229.63	231.50	-4	3,885	-0.10%
2019/09/17	0	0.00	7	226.71	227.50	-7	3,841	-0.18%
2019/09/16	8.4	226.46	9	226.67	226.50	-0.6	3,855	-0.02%
2019/09/12	4	235.88	7	235.71	235.00	-3	3,755	-0.08%
2019/09/11	4	233.00	12	235.13	233.50	-8	3,685	-0.22%
2019/09/10	0	0.00	3	229.33	227.00	-3	3,528	-0.09%
2019/09/09	3.2	226.91	3	227.50	227.00	0.2	3,501	0.01%
2019/09/06	1	229.00	0	0.00	229.50	1	3,522	0.03%
2019/09/05	8	231.63	2	229.25	228.00	6	3,599	0.17%
2019/09/04	1	228.00	3	228.33	230.00	-2	3,623	-0.06%
2019/09/03	1	224.00	7	224.50	223.50	-6	3,614	-0.17%
2019/08/30	0.3	220.50	4	220.75	220.50	-3.7	3,750	-0.10%
2019/08/28	4	215.00	0	0.00	214.00	4	3,779	0.11%
2019/08/27	1	215.50	1	215.50	213.50	0	3,836	0.00%
2019/08/26	3	213.67	0	0.00	213.00	3	3,878	0.08%
2019/08/22	7	221.14	0	0.00	219.00	7	3,952	0.18%
2019/08/21	2	223.50	7	224.57	224.00	-5	3,983	-0.13%
2019/08/20	5.1	223.10	2	222.75	222.50	3.1	3,993	0.08%
2019/08/19	5	218.00	0	0.00	217.50	5	4,023	0.12%
2019/08/16	1	220.00	0	0.00	216.50	1	4,153	0.02%
2019/08/15	1	217.00	0	0.00	217.00	1	4,178	0.02%
2019/08/14	8	223.44	2	224.75	221.00	6	4,194	0.14%
2019/08/13	2	217.00	2	219.25	216.50	0	4,158	0.00%
2019/08/12	2	210.00	3	218.00	218.00	-1	4,180	-0.02%
2019/08/08	1	210.00	0	0.00	206.50	1	4,169	0.02%
2019/08/07	1	207.50	0	0.00	206.00	1	4,164	0.02%
2019/08/06	1	208.00	2	207.25	210.00	-1	4,171	-0.02%
2019/08/05	6	215.83	0	0.00	211.00	6	4,223	0.14%
2019/08/02	16	223.75	0	0.00	223.00	16	4,205	0.38%
2019/07/31	0	0.00	1	230.00	231.00	-1	4,171	-0.02%
2019/07/29	6	229.42	0	0.00	229.00	6	4,204	0.14%
2019/07/26	3	231.50	0	0.00	234.00	3	4,210	0.07%
2019/07/25	1.1	229.61	1	232.00	231.00	0.1	4,204	0.00%
2019/07/24	1	231.00	3	230.67	230.00	-2	4,235	-0.05%
2019/07/23	12	230.08	3	229.67	229.50	9	4,237	0.21%
2019/07/22	1	224.00	2	224.75	226.00	-1	4,237	-0.02%
2019/07/19	0	0.00	14	224.75	226.00	-14	4,251	-0.33%
2019/07/18	1	229.00	3	224.17	223.00	-2	4,277	-0.05%
2019/07/17	11	230.82	1	229.00	229.00	10	4,285	0.23%
2019/07/12	1	228.00	0	0.00	228.00	1	4,406	0.02%
2019/07/11	8	229.69	4	227.50	229.00	4	4,416	0.09%
2019/07/10	1	231.00	3	233.17	234.00	-2	4,321	-0.05%
2019/07/09	5	227.20	3	227.67	227.00	2	4,294	0.05%
2019/07/05	1	230.00	8	231.13	230.00	-7	4,496	-0.16%
2019/07/04	2	223.50	1	223.00	224.00	1	4,529	0.02%
2019/07/03	4	222.50	2.1	221.05	222.00	1.9	4,555	0.04%
2019/07/02	4	225.50	2	226.50	226.50	2	4,570	0.04%
2019/07/01	1	228.50	8	228.13	228.00	-7	4,599	-0.15%
2019/06/26	6	219.42	5	220.00	220.00	1	4,832	0.02%
2019/06/25	0	0.00	1	222.50	222.50	-1	4,863	-0.02%
2019/06/24	4.2	221.00	3	221.00	221.00	1.2	4,915	0.02%
2019/06/21	1	220.50	0	0.00	223.50	1	4,945	0.02%
2019/06/20	0	0.00	0.2	224.00	223.00	-0.2	4,958	0.00%
2019/06/19	5	221.40	4	221.25	220.50	1	4,969	0.02%
2019/06/17	5	215.80	4.1	215.70	217.00	0.9	4,946	0.02%
2019/06/14	5	217.80	16	217.53	217.50	-11	4,947	-0.22%
2019/06/13	13	214.73	6	214.50	213.50	7	4,893	0.14%
2019/06/12	10	208.45	8	209.69	210.00	2	4,823	0.04%
2019/06/11	24	202.50	21	202.95	203.50	3	4,786	0.06%
2019/06/10	13	190.08	13	189.27	195.50	0	4,757	0.00%
2019/06/06	1	190.00	6	190.00	190.50	-5	4,685	-0.11%
2019/06/05	14	191.32	1	198.00	191.00	13	4,707	0.28%
2019/06/04	1	191.50	13	192.42	190.50	-12	4,744	-0.25%
2019/06/03	13	193.19	1	194.50	193.50	12	4,879	0.25%
2019/05/31	0	0.00	2	193.50	192.00	-2	4,888	-0.04%
2019/05/30	0	0.00	2	193.50	193.00	-2	4,864	-0.04%
2019/05/29	5.3	190.15	0	0.00	190.50	5.3	4,896	0.11%
2019/05/28	1.1	196.36	0	0.00	192.00	1.1	4,895	0.02%
2019/05/27	2	195.00	1	196.50	195.00	1	4,973	0.02%
2019/05/24	2	200.25	2	199.50	199.00	0	5,061	0.00%
2019/05/23	6	197.33	7	198.86	195.00	-1	5,019	-0.02%
2019/05/22	4	207.63	3	207.33	206.50	1	4,951	0.02%
2019/05/21	0	0.00	1	207.00	209.00	-1	4,946	-0.02%
2019/05/20	5	206.50	1	212.00	210.50	4	4,954	0.08%
2019/05/17	3	215.00	0	0.00	210.00	3	4,998	0.06%
2019/05/16	4	215.63	2	216.50	214.50	2	4,998	0.04%
2019/05/15	0	0.00	1	223.50	222.50	-1	4,975	-0.02%
2019/05/13	4	224.75	1	222.00	221.50	3	5,170	0.06%
2019/05/10	1	244.00	3	240.00	238.00	-2	5,180	-0.04%
2019/05/09	0	0.00	3.2	241.53	240.00	-3.2	5,201	-0.06%
2019/05/08	1	247.00	1	248.50	248.00	0	5,197	0.00%
2019/05/07	11	252.14	0	0.00	252.00	11	5,239	0.21%
2019/05/06	1	250.50	1	251.50	251.50	0	5,261	0.00%
2019/05/03	3	259.00	9	255.17	259.50	-6	5,277	-0.11%
2019/05/02	4	248.50	3	248.83	250.00	1	5,244	0.02%
2019/04/30	3	245.00	4	245.88	244.50	-1	5,268	-0.02%
2019/04/29	2	250.00	3	251.00	253.00	-1	5,312	-0.02%
2019/04/26	8	255.88	10	256.25	252.00	-2	5,431	-0.04%
2019/04/25	7	260.36	17	259.50	260.00	-10	5,448	-0.18%
2019/04/24	7	259.21	2	259.75	260.50	5	5,470	0.09%
2019/04/23	3	253.50	4	254.25	258.00	-1	5,477	-0.02%
2019/04/22	0	0.00	1	249.50	249.50	-1	5,509	-0.02%
2019/04/19	13	254.46	4	253.63	253.00	9	5,552	0.16%
2019/04/18	20	255.10	7	257.50	252.00	13	5,547	0.23%
2019/04/17	3	263.17	4	262.88	261.50	-1	5,537	-0.02%
2019/04/16	18	262.06	19	263.34	263.00	-1	5,621	-0.02%
2019/04/15	2	262.00	0	0.00	261.50	2	5,662	0.04%
2019/04/12	5	263.10	0	0.00	261.00	5	5,801	0.09%
2019/04/11	6	262.92	10	262.00	263.50	-4	5,841	-0.07%
2019/04/10	7	250.07	5	250.50	256.00	2	5,666	0.04%
2019/04/09	2	246.50	4	247.50	248.00	-2	5,585	-0.04%
2019/04/08	6	246.75	0	0.00	244.00	6	5,585	0.11%
2019/04/03	1	247.00	2	246.50	246.00	-1	5,546	-0.02%
2019/04/02	4	250.50	2	250.50	250.00	2	5,516	0.04%
2019/04/01	9.2	243.72	10	245.75	246.50	-0.8	5,426	-0.01%
2019/03/29	7	236.14	7	236.43	237.00	0	5,274	0.00%
2019/03/28	2	232.00	0	0.00	232.00	2	5,240	0.04%
2019/03/27	3	230.17	6	231.00	232.00	-3	5,251	-0.06%
2019/03/26	2	226.00	0	0.00	226.50	2	5,242	0.04%
2019/03/25	0	0.00	5	226.00	226.00	-5	5,286	-0.09%
2019/03/22	2	231.25	1	235.00	231.00	1	5,268	0.02%
2019/03/21	1	233.50	0	0.00	234.00	1	5,287	0.02%
2019/03/20	0	0.00	2	231.00	232.50	-2	5,388	-0.04%
2019/03/19	3	232.33	3	232.33	231.50	0	5,507	0.00%
2019/03/18	0	0.00	2	230.00	229.50	-2	5,656	-0.04%
2019/03/15	2	228.00	2	229.00	229.00	0	5,796	0.00%
2019/03/14	2	231.00	5	230.60	227.00	-3	5,900	-0.05%
2019/03/13	3	225.83	2	224.75	228.00	1	6,003	0.02%
2019/03/12	0	0.00	1	225.50	221.00	-1	5,997	-0.02%
2019/03/11	2	222.75	2	218.75	218.00	0	6,068	0.00%
2019/03/08	11	221.64	2	221.50	220.00	9	6,171	0.15%
2019/03/07	12	224.08	2	223.75	223.00	10	6,222	0.16%
2019/03/06	3	231.83	2	231.50	233.50	1	6,155	0.02%
2019/03/05	1	234.50	1	235.50	234.00	0	6,141	0.00%
2019/03/04	2	234.50	0	0.00	234.50	2	6,152	0.03%
2019/02/27	1	235.50	7	236.50	234.00	-6	6,099	-0.10%
2019/02/26	10	242.60	1	242.50	242.00	9	6,099	0.15%
2019/02/25	6	253.33	7	252.29	249.50	-1	6,049	-0.02%
2019/02/20	0	0.00	12	248.92	249.00	-12	6,070	-0.20%
2019/02/19	2	246.00	4	245.75	245.00	-2	6,091	-0.03%
2019/02/18	1	244.50	4	243.75	244.00	-3	6,151	-0.05%
2019/02/15	0	0.00	5	236.10	234.50	-5	6,155	-0.08%
2019/02/14	6	235.67	2	236.50	235.50	4	6,272	0.06%
2019/02/13	7	236.36	4	236.88	235.00	3	6,276	0.05%
2019/02/12	0	0.00	5	243.61	245.00	-5	6,190	-0.08%
2019/02/11	3	238.00	3	240.33	238.50	0	6,267	0.00%
2019/01/30	5	233.30	3	234.50	231.50	2	6,299	0.03%
2019/01/29	1	225.00	1.1	230.07	230.50	-0.1	6,545	0.00%
2019/01/28	0	0.00	7	232.93	229.50	-7	6,752	-0.10%
2019/01/25	11	225.82	1	227.00	228.00	10	6,887	0.15%
2019/01/24	2	224.75	3	224.67	225.00	-1	6,958	-0.01%
2019/01/23	1	218.00	0	0.00	219.00	1	6,964	0.01%
2019/01/22	2	222.00	0	0.00	221.50	2	6,984	0.03%
2019/01/21	5	230.70	3.1	231.13	229.50	2	6,972	0.03%
2019/01/18	1	224.00	4	224.13	224.50	-3	6,919	-0.04%
2019/01/17	1	213.00	2	214.25	212.50	-1	6,814	-0.01%
2019/01/16	0	0.00	8	209.50	210.00	-8	6,782	-0.12%
2019/01/14	2	206.50	0	0.00	206.50	2	6,751	0.03%
2019/01/11	1	217.00	4	217.50	212.00	-3	6,703	-0.04%
2019/01/10	0	0.00	1	213.50	212.00	-1	6,666	-0.02%
2019/01/09	0	0.00	1	211.50	213.50	-1	6,746	-0.01%
2019/01/08	11.1	203.71	9	203.39	206.00	2.1	6,749	0.03%
2019/01/07	0	0.00	3	208.17	211.50	-3	6,693	-0.04%
2019/01/04	20	200.10	24	199.67	199.50	-4	6,722	-0.06%
2019/01/03	29	218.93	16	215.44	215.00	13	6,643	0.20%
2019/01/02	7	226.71	0	0.00	228.00	7	6,623	0.11%
2018/12/28	1	225.50	1	225.50	225.00	0	6,675	0.00%
2018/12/27	3	228.00	3	226.50	225.50	0	6,734	0.00%
2018/12/26	0	0.00	1	221.50	221.50	-1	6,770	-0.01%
2018/12/25	1	220.00	0	0.00	221.00	1	6,817	0.01%
2018/12/21	2	225.00	2	223.00	225.00	0	6,871	0.00%
2018/12/20	0	0.00	2	226.75	224.00	-2	6,851	-0.03%
2018/12/19	0	0.00	3	228.00	228.00	-3	6,823	-0.04%
2018/12/18	2	229.25	1	226.00	222.00	1	6,814	0.01%
2018/12/17	8	222.63	8	223.25	225.50	0	6,818	0.00%
2018/12/14	2.1	225.32	2	225.25	225.00	0.1	6,922	0.00%
2018/12/13	2	223.50	2	227.00	230.00	0	6,886	0.00%
2018/12/12	10	221.65	21	225.14	227.50	-11	6,816	-0.16%
2018/12/11	40	215.18	22	217.70	217.00	18	6,722	0.27%
2018/12/10	24	218.06	20	225.00	219.50	4	6,564	0.06%
2018/12/07	20	236.78	16	238.44	236.00	4	6,471	0.06%
2018/12/06	13	240.58	0	0.00	237.00	13	6,371	0.20%
2018/12/05	2	262.00	2	261.00	263.00	0	6,235	0.00%
2018/12/04	1	272.00	2	272.00	268.00	-1	6,260	-0.02%
2018/12/03	9	285.33	11	280.09	283.50	-2	6,202	-0.03%
2018/11/30	2	266.50	7	262.21	264.50	-5	6,056	-0.08%
2018/11/29	3	255.83	5	254.90	252.50	-2	5,937	-0.03%
2018/11/28	1	245.50	3	249.50	250.00	-2	5,874	-0.03%
2018/11/27	8	243.00	3	243.33	242.00	5	5,871	0.09%
2018/11/26	2	244.75	3	246.67	247.50	-1	5,844	-0.02%
2018/11/23	0	0.00	5	241.30	241.00	-5	5,833	-0.09%
2018/11/22	7	250.86	6	247.25	245.50	1	5,808	0.02%
2018/11/21	3	254.33	2	256.00	256.00	1	5,760	0.02%
2018/11/19	1	262.00	2	262.00	264.00	-1	5,592	-0.02%
2018/11/16	1	252.00	4	252.63	253.00	-3	5,554	-0.05%
2018/11/15	6	248.42	5	250.20	249.00	1	5,520	0.02%
2018/11/14	2	257.25	2	257.25	255.50	0	5,414	0.00%
2018/11/13	4	249.38	5	251.80	256.50	-1	5,356	-0.02%
2018/11/12	3	263.17	0	0.00	264.50	3	5,224	0.06%
2018/11/08	15	267.33	3	266.00	262.50	12	5,181	0.23%
2018/11/07	4	268.25	2	270.00	270.00	2	5,034	0.04%
2018/11/06	12	270.92	5	269.00	267.00	7	4,968	0.14%
2018/11/05	7	281.79	1	282.00	290.00	6	4,687	0.13%
2018/11/02	6	291.58	2	286.50	299.50	4	4,465	0.09%
2018/11/01	1	306.00	1	315.50	303.00	0	4,351	0.00%
2018/10/31	0	0.00	1	311.50	311.50	-1	4,358	-0.02%
2018/10/30	1	298.00	1	299.00	298.00	0	4,325	0.00%
2018/10/26	2	300.50	2	298.00	296.00	0	4,410	0.00%
2018/10/23	2	308.25	0	0.00	304.00	2	4,370	0.05%
2018/10/22	1	310.50	1	313.00	315.00	0	4,341	0.00%
2018/10/18	2	312.00	2	310.00	313.00	0	4,314	0.00%
2018/10/17	0	0.00	4	317.13	313.50	-4	4,357	-0.09%
2018/10/16	1	302.00	3	298.67	305.00	-2	4,294	-0.05%
2018/10/12	6	281.50	5	281.70	289.50	1	4,282	0.02%
2018/10/11	2	277.50	2	277.50	277.50	0	4,219	0.00%
2018/10/09	2	308.25	0	0.00	308.00	2	4,177	0.05%
2018/10/08	0	0.00	1	319.00	321.00	-1	4,215	-0.02%
2018/10/05	2	318.25	2	317.75	316.50	0	4,222	0.00%
2018/10/04	2	318.50	2	321.75	321.00	0	4,178	0.00%
2018/10/03	2	327.00	5	327.10	326.50	-3	4,125	-0.07%
2018/10/02	5	335.60	0	0.00	335.00	5	4,080	0.12%
2018/10/01	1	340.00	2	341.25	342.00	-1	4,068	-0.02%
2018/09/28	0	0.00	4	340.25	336.00	-4	4,114	-0.10%
2018/09/27	0	0.00	1	340.50	338.00	-1	4,119	-0.02%
2018/09/26	2	336.00	0	0.00	337.00	2	4,100	0.05%
2018/09/21	2	332.75	2	336.00	339.50	0	4,045	0.00%
2018/09/20	4	335.13	3	329.50	337.50	1	3,978	0.03%
2018/09/19	0	0.00	1	349.50	352.00	-1	3,839	-0.03%
2018/09/18	1	347.00	0	0.00	344.50	1	3,823	0.03%
2018/09/17	0	0.00	1	358.50	360.50	-1	3,776	-0.03%
2018/09/14	1.1	358.02	0	0.00	358.00	1.1	3,730	0.03%
2018/09/13	0.1	351.00	4	353.63	350.50	-4	3,738	-0.11%
2018/09/12	4	347.75	1	344.50	342.50	3	3,686	0.08%
2018/09/11	1	350.50	0	0.00	351.50	1	3,631	0.03%
2018/09/10	3	346.83	1	349.50	350.00	2	3,627	0.06%
2018/09/07	1	360.50	0	0.00	360.50	1	3,589	0.03%
2018/09/06	0.1	367.50	0	0.00	366.00	0.1	3,548	0.00%
2018/09/05	1	373.00	0	0.00	370.00	1	3,525	0.03%
2018/09/04	2	370.50	1	371.50	372.50	1	3,524	0.03%
2018/09/03	2.1	379.29	4	378.25	376.00	-1.9	3,537	-0.05%
2018/08/31	0	0.00	1	376.50	376.50	-1	3,553	-0.03%
2018/08/30	1	374.00	30	373.50	372.50	-29	3,563	-0.81%
2018/08/29	21.1	370.36	2	368.50	372.50	19.1	3,637	0.53%
2018/08/28	11.1	368.82	2.6	369.50	368.50	8.5	3,638	0.23%
2018/08/27	3	364.83	2	364.50	365.00	1	3,661	0.03%
2018/08/22	1	358.00	0	0.00	360.00	1	3,720	0.03%
2018/08/20	1	358.00	0	0.00	360.50	1	3,683	0.03%
2018/08/17	4	365.38	0	0.00	361.50	4	3,691	0.11%
2018/08/16	1	369.00	6	369.25	368.00	-5	3,659	-0.14%
2018/08/15	1	368.00	1	365.50	363.00	0	3,667	0.00%
2018/08/14	1	367.50	1	368.00	364.00	0	3,649	0.00%
2018/08/13	5	364.50	1	368.50	364.00	4	3,681	0.11%
2018/08/10	1	376.00	3	378.17	378.00	-2	3,621	-0.06%
2018/08/09	0	0.00	1	374.00	374.00	-1	3,595	-0.03%
2018/08/08	0	0.00	1	373.50	374.50	-1	3,543	-0.03%
2018/08/07	2.1	380.69	1	376.50	376.50	1.1	3,519	0.03%
2018/08/02	3	377.17	3	376.83	364.00	0	3,462	0.00%
2018/08/01	1	382.50	1	383.00	383.50	0	3,423	0.00%
2018/07/31	0	0.00	1	376.98	376.50	-1	3,417	-0.03%
2018/07/26	1	375.50	5	378.00	372.50	-4	3,562	-0.11%
2018/07/25	2	375.75	2	378.75	378.00	0	3,616	0.00%
2018/07/24	5	375.50	6	375.58	378.00	-1	3,650	-0.03%
2018/07/23	2	360.50	11	365.27	366.00	-9	3,678	-0.24%
2018/07/19	0	0.00	5	371.80	374.00	-5	3,649	-0.14%
2018/07/18	2	367.50	1	367.00	366.50	1	3,650	0.03%
2018/07/17	2	366.50	2	361.25	360.00	0	3,709	0.00%
2018/07/16	1	358.00	4	361.63	364.00	-3	3,802	-0.08%
2018/07/13	1	350.00	1	350.00	358.00	0	3,760	0.00%
2018/07/12	3	342.00	0	0.00	346.50	3	3,713	0.08%
2018/07/10	0	0.00	1	341.50	343.00	-1	3,825	-0.03%
2018/07/03	0	0.00	1	340.00	334.00	-1	3,887	-0.03%
2018/07/02	1	335.50	0	0.00	335.50	1	3,914	0.03%
2018/06/29	0	0.00	1	338.50	341.00	-1	3,920	-0.03%
2018/06/27	2	333.75	1	339.00	332.50	1	3,928	0.03%
2018/06/22	1	334.00	0	0.00	334.00	1	4,066	0.02%
2018/06/21	0	0.00	4	351.00	342.50	-4	4,061	-0.10%
2018/06/20	2	344.50	2	346.00	345.50	0	4,117	0.00%
2018/06/19	1	346.50	1	349.00	350.00	0	4,157	0.00%
2018/06/15	0	352.50	1	351.00	352.50	-1	4,181	-0.02%
2018/06/11	1	341.00	1	347.50	347.50	0	4,278	0.00%
2018/06/08	1	348.50	0	0.00	346.00	1	4,266	0.02%
2018/06/06	1	367.50	1	364.50	364.50	0	4,347	0.00%
2018/06/05	1	365.50	1	363.00	365.50	0	4,342	0.00%
2018/06/04	2	363.50	2	362.75	363.50	0	4,352	0.00%
2018/06/01	1	348.50	1	352.00	356.00	0	4,389	0.00%
2018/05/31	1	349.00	0	0.00	348.50	1	4,585	0.02%
2018/05/30	0	0.00	1	348.00	346.00	-1	4,698	-0.02%
2018/05/29	1	345.50	1	348.50	345.00	0	4,699	0.00%
2018/05/28	1	345.50	0	0.00	345.00	1	4,758	0.02%
2018/05/25	0	0.00	1	349.00	347.50	-1	4,860	-0.02%
2018/05/24	1	345.00	1	346.00	342.50	0	4,993	0.00%
2018/05/22	0	0.00	1	357.00	355.00	-1	5,102	-0.02%
2018/05/21	1	358.50	1	348.00	356.00	0	5,201	0.00%
2018/05/16	1	344.00	0	0.00	345.00	1	5,330	0.02%
2018/05/15	0	0.00	8	347.50	346.50	-8	5,571	-0.14%
2018/05/14	1	354.00	0	0.00	355.00	1	5,685	0.02%
2018/05/11	9	343.28	6	343.58	346.00	3	5,788	0.05%
2018/05/10	5	338.40	0	0.00	338.00	5	6,006	0.08%
2018/05/09	5	332.80	5	332.90	338.00	0	6,006	0.00%
2018/05/07	0	0.00	1	337.00	334.50	-1	6,005	-0.02%
2018/05/04	3	318.33	0	0.00	317.00	3	5,909	0.05%
2018/05/03	2	322.50	0	0.00	321.50	2	5,906	0.03%
2018/05/02	2	338.75	2	333.75	333.00	0	5,911	0.00%
2018/04/30	2	325.75	4	330.75	331.00	-2	5,855	-0.03%
2018/04/27	0	0.00	1	317.50	320.00	-1	5,823	-0.02%
2018/04/25	2	326.25	1	325.50	326.50	1	5,741	0.02%
2018/04/23	3	334.50	1	345.00	335.00	2	5,651	0.04%
2018/04/20	6	350.58	0	0.00	347.50	6	5,575	0.11%
2018/04/19	1	369.50	1	373.00	371.00	0	5,438	0.00%
2018/04/17	5	361.00	0	0.00	361.50	5	5,406	0.09%
2018/04/16	1	369.50	2	371.50	370.00	-1	5,385	-0.02%
2018/04/13	1	369.00	1	362.50	362.50	0	5,322	0.00%
2018/04/12	2	363.00	2	364.50	367.50	0	5,336	0.00%
2018/04/10	0	0.00	22	366.89	364.00	-22	5,330	-0.41%
2018/04/09	2	362.25	1	358.50	357.00	1	5,328	0.02%
2018/04/03	1	358.00	1	353.00	353.00	0	5,285	0.00%
2018/03/29	1	365.00	1	363.00	361.50	0	5,298	0.00%
2018/03/28	1	364.50	0	0.00	364.00	1	5,275	0.02%
2018/03/27	1	367.00	4	369.50	371.00	-3	5,257	-0.06%
2018/03/26	1	360.00	1	357.00	359.00	0	5,184	0.00%
2018/03/23	2	347.50	2	353.25	360.00	0	5,204	0.00%
2018/03/21	2	367.75	0	0.00	366.50	2	5,111	0.04%
2018/03/15	4	362.13	3	362.00	361.00	1	5,006	0.02%
2018/03/13	1	362.50	0	0.00	362.50	1	5,029	0.02%
2018/03/12	1	366.00	17	369.47	367.00	-16	5,018	-0.32%
2018/03/09	38	365.20	18	363.08	362.50	20	5,028	0.40%
2018/03/08	1	364.00	31	359.02	360.00	-30	4,990	-0.60%
2018/03/07	30	360.00	61.3	361.96	361.00	-31.3	4,979	-0.63%
2018/03/06	66.1	363.62	6	360.17	364.50	60.1	4,941	1.22%
2018/03/05	41	357.66	43	349.62	349.50	-2	4,825	-0.04%
2018/03/02	21.1	346.61	21	349.52	349.00	0.1	4,700	0.00%
2018/03/01	2	347.75	3	348.67	350.00	-1	4,707	-0.02%
2018/02/27	2	360.75	2	355.50	354.00	0	4,690	0.00%
2018/02/26	3	352.83	7	360.64	358.50	-4	4,610	-0.09%
2018/02/23	1	349.00	13	349.23	350.00	-12	4,527	-0.27%
2018/02/22	38.1	343.51	28	349.00	349.00	10.1	4,710	0.21%
2018/02/21	0	0.00	6	335.83	342.50	-6	4,672	-0.13%
2018/02/09	1.1	322.52	0	0.00	333.50	1.1	4,565	0.02%
2018/02/08	1	337.00	0	0.00	337.00	1	4,527	0.02%
2018/02/07	5	352.70	22	348.68	343.00	-17	4,542	-0.37%
2018/02/06	36.1	339.54	31	339.65	337.50	5.1	4,376	0.12%
2018/02/05	5	352.20	4	348.38	346.50	1	4,340	0.02%
2018/02/02	1	347.50	52	345.22	353.50	-51	4,299	-1.19%
2018/02/01	21	333.26	21	334.05	333.50	0	4,144	0.00%
2018/01/31	115	334.47	97	333.22	334.00	18	4,241	0.42%	大買/
2018/01/29	1	330.50	5	330.00	331.00	-4	4,585	-0.09%
2018/01/26	1	321.50	0	0.00	326.50	1	4,659	0.02%
2018/01/25	6	324.42	0	0.00	324.50	6	4,703	0.13%
2018/01/24	1	326.00	0	0.00	331.00	1	4,758	0.02%
2018/01/23	2	329.25	0	0.00	332.50	2	4,876	0.04%
2018/01/19	0	0.00	1	335.00	335.50	-1	5,062	-0.02%
2018/01/18	5	332.50	0	0.00	332.00	5	5,104	0.10%
2018/01/17	3	328.50	0	0.00	331.50	3	5,102	0.06%
2018/01/16	0	0.00	1	334.00	338.00	-1	5,107	-0.02%
2018/01/12	2	329.00	4	330.63	332.50	-2	5,184	-0.04%
2018/01/11	0	0.00	1	321.00	324.50	-1	5,254	-0.02%
2018/01/10	20	320.83	20	324.15	319.00	0	5,333	0.00%
2018/01/08	2	325.50	0	0.00	327.00	2	5,425	0.04%
2018/01/05	5	330.00	7	333.14	335.00	-2	5,480	-0.04%
2018/01/04	1	335.00	21	334.50	335.00	-20	5,500	-0.36%
2018/01/03	20	335.00	21	333.83	333.50	-1	5,648	-0.02%