貿聯-KY (3665)-元富-成功券商分點個股進出

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

貿聯-KY

(3665)

可現股當沖

股價
231.0
漲跌
▼1.0
漲幅
-0.43%
成交量
914張
產業
上市其他電子類股
650人加入追蹤

立即追蹤
本地時間:13:30

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

貿聯-KY (3665)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0	230.50	0.3	231.00	231.00	-0.3	1,178	-0.03%
2024/04/26	0.1	232.05	0	0.00	232.00	0.1	1,179	0.01%
2024/04/25	0.2	234.00	0	0.00	233.50	0.2	1,183	0.02%
2024/04/24	0	234.25	0	0.00	235.50	0	1,191	0.00%
2024/04/23	0	228.00	0	0.00	227.00	0	1,177	0.00%
2024/04/22	3	224.50	0	0.00	226.00	3	1,172	0.26%
2024/04/19	1	230.00	1	227.50	226.50	0	1,156	0.00%
2024/04/18	1	235.00	0	0.00	233.50	1	1,146	0.09%
2024/04/17	2	234.25	0	0.00	235.50	2	1,141	0.18%
2024/04/16	1	235.02	1	233.00	233.00	0	1,126	0.00%
2024/04/15	2.1	243.98	1	251.00	243.00	1.1	1,102	0.10%
2024/04/12	1	247.51	1	250.50	247.50	0	1,086	0.00%
2024/04/11	1.2	251.89	0	0.00	250.50	1.2	1,085	0.11%
2024/04/09	1	253.99	0	0.00	254.00	1	1,075	0.10%
2024/04/03	1	258.00	0	0.00	256.50	1	1,068	0.09%
2024/04/02	0	0.00	1	257.00	256.50	-1	1,066	-0.09%
2024/04/01	2	254.00	0	0.00	254.00	2	1,063	0.19%
2024/03/28	0	0.00	1	257.50	257.00	-1	1,044	-0.10%
2024/03/27	1	252.50	0	0.00	252.00	1	1,040	0.10%
2024/03/26	1.1	256.36	0	0.00	256.00	1.1	1,040	0.11%
2024/03/25	0	0.00	1	260.00	260.50	-1	1,019	-0.10%
2024/03/22	0	0.00	0	260.60	262.50	0	1,008	0.00%
2024/03/21	0	0.00	1	259.00	258.00	-1	982	-0.10%
2024/03/20	0	0.00	2	254.50	253.50	-2	975	-0.20%
2024/03/19	0	250.00	4	250.63	252.50	-4	971	-0.41%
2024/03/18	1	245.50	3	248.00	245.50	-2	961	-0.21%
2024/03/13	0	245.00	0	0.00	244.50	0	957	0.00%
2024/03/12	0	242.00	1	244.00	244.50	-1	952	-0.10%
2024/03/11	3	242.67	0	0.00	240.50	3	946	0.32%
2024/03/08	0.1	243.10	0	0.00	243.00	0.1	931	0.01%
2024/03/07	0	245.00	0	0.00	243.00	0	957	0.00%
2024/03/05	1	245.00	0	0.00	249.00	1	982	0.10%
2024/03/04	0	247.50	1	249.00	247.50	-1	974	-0.10%
2024/03/01	0	239.50	0	0.00	238.50	0	927	0.00%
2024/02/29	1	244.99	1	240.00	242.50	0	913	0.00%
2024/02/27	0	240.00	0	0.00	241.00	0	913	0.00%
2024/02/26	0	241.00	3	241.50	241.00	-3	923	-0.32%
2024/02/19	0	244.50	0	246.00	245.50	0	911	0.00%
2024/02/16	0.1	235.00	0	0.00	237.00	0.1	879	0.01%
2024/02/05	6	225.17	0	0.00	228.50	6	852	0.70%
2024/02/02	1.1	232.55	0	0.00	232.50	1.1	823	0.13%
2024/02/01	0	0.00	1	234.00	233.00	-1	823	-0.12%
2024/01/31	5	231.90	0	0.00	231.00	5	824	0.61%
2024/01/30	0	235.00	0	0.00	235.00	0	807	0.00%
2024/01/29	1	235.00	2	236.00	235.50	-1	804	-0.12%
2024/01/26	13.1	233.24	0	0.00	232.50	13.1	796	1.65%
2024/01/25	0.1	243.99	0	0.00	242.00	0.1	728	0.01%
2024/01/23	1.2	245.59	0	0.00	245.50	1.2	739	0.16%
2024/01/19	0	239.50	0	0.00	240.00	0	713	0.00%
2024/01/18	0.2	239.52	0	0.00	240.00	0.2	706	0.02%
2024/01/17	0	241.93	0	0.00	241.00	0	696	0.00%
2024/01/16	0.1	245.99	0	0.00	244.00	0.1	695	0.02%
2024/01/12	1	244.01	0	0.00	246.50	1	700	0.14%
2024/01/11	1	246.01	0	0.00	246.50	1	704	0.14%
2024/01/10	1	251.49	0	0.00	249.00	1	704	0.14%
2024/01/08	0.1	255.45	0	0.00	252.00	0.1	710	0.01%
2024/01/05	0.1	258.44	0	0.00	256.00	0.1	708	0.02%
2024/01/04	1	260.50	0	0.00	259.00	1	706	0.14%
2024/01/02	0	264.50	0	0.00	265.00	0	734	0.00%
2023/12/28	1	264.00	0	0.00	265.50	1	743	0.13%
2023/12/27	0	263.50	0	0.00	265.00	0	747	0.00%
2023/12/26	1	261.50	0	0.00	262.50	1	759	0.13%
2023/12/22	0	259.83	0	0.00	258.00	0	769	0.00%
2023/12/21	0	262.80	0	0.00	260.00	0	773	0.00%
2023/12/19	1	265.50	0	0.00	264.00	1	798	0.13%
2023/12/15	0	0.00	1	271.00	272.00	-1	882	-0.11%
2023/12/14	0	0.00	0	266.00	267.50	0	863	0.00%
2023/12/13	1.2	266.50	0	0.00	264.50	1.2	863	0.14%
2023/12/11	0	0.00	2	271.75	271.50	-2	868	-0.23%
2023/12/08	1	267.50	0	0.00	266.50	1	902	0.11%
2023/12/06	0	0.00	0.4	271.00	270.50	-0.4	913	-0.04%
2023/12/04	3	275.83	4	277.25	276.00	-1	912	-0.11%
2023/12/01	3	272.66	0	269.00	272.00	3	892	0.34%
2023/11/30	0	265.00	0	0.00	264.00	0	875	0.00%
2023/11/29	0	268.00	0	0.00	266.50	0	872	0.00%
2023/11/28	0	0.00	0	266.00	266.00	0	883	0.00%
2023/11/27	0.2	264.51	0	0.00	264.50	0.2	893	0.02%
2023/11/24	0	265.88	0	0.00	266.50	0	915	0.00%
2023/11/23	2	269.75	0	0.00	270.50	2	945	0.21%
2023/11/22	1.1	268.55	0	0.00	270.00	1.1	1,027	0.10%
2023/11/21	1	266.48	0	0.00	266.50	1	995	0.10%
2023/11/20	0.1	262.03	0	0.00	261.00	0.1	988	0.01%
2023/11/17	0.1	262.45	0	0.00	262.00	0.1	1,005	0.01%
2023/11/16	0	0.00	1	260.50	260.00	-1	1,022	-0.10%
2023/11/09	0	260.00	0	0.00	261.00	0	1,071	0.00%
2023/11/08	0	0.00	0.2	263.50	263.50	-0.2	1,099	-0.02%
2023/11/03	0	0.00	1	253.00	250.50	-1	1,225	-0.08%
2023/11/02	0	0.00	1	253.50	254.00	-1	1,225	-0.08%
2023/11/01	0.1	250.00	0	0.00	251.50	0.1	1,228	0.00%
2023/10/31	0	0.00	1	252.00	251.50	-1	1,253	-0.08%
2023/10/25	0.2	262.50	0	0.00	261.50	0.2	1,340	0.01%
2023/10/17	7	268.00	7	266.00	268.00	0	1,423	0.00%
2023/10/13	0.1	256.50	0	0.00	255.50	0.1	1,464	0.00%
2023/10/11	0	0.00	1	258.00	256.50	-1	1,533	-0.07%
2023/10/06	0.1	258.50	0	0.00	260.00	0.1	1,566	0.00%
2023/10/03	0.1	269.95	0	0.00	268.00	0.1	1,590	0.01%
2023/10/02	1	269.00	0	0.00	268.00	1	1,619	0.06%
2023/09/27	1	269.50	1	271.50	269.50	0	1,679	0.00%
2023/09/26	2	270.75	6	270.83	273.00	-4	1,775	-0.23%
2023/09/25	4	273.00	4.1	273.12	274.00	-0.1	1,873	-0.01%
2023/09/22	0	0.00	2	273.00	273.50	-2	1,942	-0.10%
2023/09/21	0	0.00	0.5	269.25	268.00	-0.5	2,063	-0.03%
2023/09/19	0	0.00	1	259.50	259.50	-1	2,101	-0.05%
2023/09/18	0.1	258.00	0	0.00	259.50	0.1	2,182	0.00%
2023/09/15	0.3	260.33	0.5	260.00	260.00	-0.2	2,398	-0.01%
2023/09/14	2	260.50	0	0.00	258.50	2	2,427	0.08%
2023/09/13	1	262.50	0	0.00	258.50	1	2,457	0.04%
2023/09/12	0	254.00	0	0.00	254.50	0	2,433	0.00%
2023/09/11	1	249.01	0	0.00	248.50	1	2,444	0.04%
2023/09/08	0	250.00	0	0.00	251.50	0	2,449	0.00%
2023/09/06	0	254.50	0	0.00	252.00	0	2,523	0.00%
2023/09/01	1	255.00	0	250.50	254.00	1	2,529	0.04%
2023/08/31	1	251.00	0	0.00	249.50	1	2,519	0.04%
2023/08/30	0.2	248.98	0	0.00	248.50	0.2	2,516	0.01%
2023/08/29	2	239.24	1	237.00	243.00	1	2,502	0.04%
2023/08/28	1.2	240.94	0	0.00	240.50	1.2	2,464	0.05%
2023/08/23	0	0.00	0	268.50	268.00	0	2,375	0.00%
2023/08/21	0.1	262.00	1	262.50	262.50	-0.9	2,345	-0.04%
2023/08/18	0	268.00	0.1	266.52	264.00	-0.1	2,335	0.00%
2023/08/17	0.1	269.00	0	0.00	269.00	0.1	2,328	0.00%
2023/08/16	0	270.00	0	0.00	269.50	0	2,319	0.00%
2023/08/15	0	268.00	0	0.00	267.00	0	2,317	0.00%
2023/08/14	0	267.64	0	0.00	269.00	0	2,302	0.00%
2023/08/11	1.1	272.52	0	0.00	271.00	1.1	2,282	0.05%
2023/08/10	2	275.51	0	0.00	276.00	2	2,246	0.09%
2023/08/09	2.1	284.77	0	0.00	284.00	2.1	2,197	0.09%
2023/08/08	0.1	294.00	1	294.00	293.50	-1	2,162	-0.04%
2023/08/07	1	297.50	2	295.75	296.50	-1	2,163	-0.05%
2023/08/04	2	293.00	0	0.00	292.00	2	2,160	0.09%
2023/08/02	0	0.00	1	307.50	298.50	-1	2,136	-0.05%
2023/08/01	2	305.00	0.1	304.00	304.00	1.9	2,121	0.09%
2023/07/27	0	0.00	1	304.03	306.00	-1	2,041	-0.05%
2023/07/26	1	303.00	1	305.50	303.00	0	2,027	0.00%
2023/07/25	0	0.00	2	299.75	301.50	-2	2,021	-0.10%
2023/07/24	3	308.50	2	310.25	309.50	1	2,004	0.05%
2023/07/21	1	304.00	0	0.00	305.00	1	1,982	0.05%
2023/07/19	1	306.00	0	0.00	305.00	1	1,977	0.05%
2023/07/17	2	319.51	0	0.00	317.50	2	1,952	0.10%
2023/07/14	1.3	329.33	1.2	326.99	326.00	0.1	1,923	0.00%
2023/07/13	0	0.00	1	325.50	322.50	-1	1,884	-0.05%
2023/07/12	1	317.50	0	0.00	316.00	1	1,854	0.05%
2023/07/07	2	315.25	1	315.99	313.00	1	1,836	0.05%
2023/07/06	2	321.00	1.2	320.00	320.00	0.8	1,810	0.05%
2023/07/05	2	327.50	0	0.00	322.50	2	1,772	0.11%
2023/07/04	6	333.50	9	332.06	327.00	-3	1,742	-0.17%
2023/07/03	2	329.00	3	326.83	325.50	-1	1,669	-0.06%
2023/06/30	4	318.38	7	321.93	322.00	-3	1,632	-0.18%
2023/06/29	2	321.00	13	320.54	324.50	-11	1,567	-0.70%
2023/06/28	1	301.00	0	0.00	301.00	1	1,433	0.07%
2023/06/27	2	306.25	1	310.00	309.00	1	1,379	0.07%
2023/06/26	0	314.00	0	0.00	316.00	0	1,324	0.00%
2023/06/21	8	313.75	36.4	309.45	319.00	-28.4	1,248	-2.28%
2023/06/20	0	0.00	1	296.00	292.50	-1	1,030	-0.10%
2023/06/19	12	288.25	1	288.00	288.50	11	1,008	1.09%
2023/06/14	1	285.50	0	0.00	285.50	1	958	0.10%
2023/06/13	0.2	287.50	0	288.00	286.00	0.1	959	0.01%
2023/06/12	3	288.67	7.6	290.47	289.50	-4.6	940	-0.49%
2023/06/09	0	0.00	1	282.00	281.00	-1	886	-0.11%
2023/06/07	0	0.00	0	271.50	272.50	0	895	0.00%
2023/06/05	20	272.75	0	0.00	271.00	20	954	2.10%
2023/06/02	1	273.00	0	0.00	272.00	1	966	0.10%
2023/06/01	0	276.50	0	0.00	275.50	0	988	0.00%
2023/05/31	0	0.00	2.1	275.51	276.50	-2.1	994	-0.21%
2023/05/29	0	0.00	1	271.00	270.50	-1	1,004	-0.10%
2023/05/26	0	0.00	0	267.00	267.00	0	1,019	0.00%
2023/05/24	0.1	266.50	0	0.00	267.50	0.1	1,069	0.00%
2023/05/23	0	268.50	0	0.00	266.00	0	1,094	0.00%
2023/05/22	0	0.00	3	264.28	265.00	-3	1,170	-0.26%
2023/05/18	0	0.00	1	261.50	262.00	-1	1,268	-0.08%
2023/05/17	1	258.00	0	0.00	261.50	1	1,317	0.08%
2023/05/16	0.3	258.50	1	260.00	259.50	-0.7	1,322	-0.05%
2023/05/15	0.2	256.95	0	0.00	254.50	0.2	1,327	0.01%
2023/05/12	0	259.50	0	0.00	258.50	0	1,348	0.00%
2023/05/10	1	257.00	0	0.00	257.50	1	1,432	0.07%
2023/05/09	1	257.50	0	0.00	257.00	1	1,458	0.07%
2023/05/08	0	0.00	0	261.50	260.00	0	1,506	0.00%
2023/05/05	0	260.00	0	0.00	258.00	0	1,542	0.00%
2023/05/03	0	260.45	0.2	260.00	258.50	-0.2	1,689	-0.01%
2023/04/28	0	0.00	1	263.50	263.00	-1	1,854	-0.05%
2023/04/27	0	261.50	0	0.00	260.00	0	1,870	0.00%
2023/04/25	0.1	252.00	0	0.00	250.50	0.1	1,902	0.01%
2023/04/24	4.1	256.87	0	0.00	255.00	4.1	1,929	0.21%
2023/04/21	2.1	265.33	0	0.00	263.00	2.1	1,927	0.11%
2023/04/20	0	271.00	0	0.00	273.00	0	1,923	0.00%
2023/04/19	0	274.50	0	0.00	273.00	0	1,920	0.00%
2023/04/18	0	0.00	2	274.50	272.50	-2	1,936	-0.10%
2023/04/17	2	272.75	0	0.00	272.50	2	1,958	0.10%
2023/04/12	0	0.00	1	282.00	278.50	-1	1,954	-0.05%
2023/04/10	0	272.50	0	0.00	274.50	0	1,978	0.00%
2023/04/07	0	0.00	1	272.50	272.00	-1	1,976	-0.05%
2023/04/06	3	270.50	0.1	271.00	271.00	3	1,975	0.15%
2023/03/31	1	286.50	0	0.00	279.00	1	1,966	0.05%
2023/03/27	0	0.00	0.1	274.50	274.00	-0.1	2,037	0.00%
2023/03/24	0	0.00	1	278.50	277.50	-1	2,080	-0.05%
2023/03/22	2	275.25	1	277.50	276.00	1	2,110	0.05%
2023/03/17	0	0.00	2	268.50	268.00	-2	2,148	-0.09%
2023/03/16	3.2	267.16	1	266.00	263.50	2.2	2,164	0.10%
2023/03/15	1	271.50	0	0.00	270.00	1	2,192	0.05%
2023/03/14	0	0.00	1	268.50	268.00	-1	2,260	-0.04%
2023/03/13	3	269.50	1	268.56	270.50	2	2,315	0.09%
2023/03/10	1	275.50	3	273.33	271.50	-2	2,377	-0.08%
2023/03/09	4	277.75	2	276.50	276.50	2	2,401	0.08%
2023/03/08	0	0.00	4	282.00	282.00	-4	2,383	-0.17%
2023/03/07	0	284.50	2	284.50	284.00	-2	2,391	-0.08%
2023/03/03	3	283.17	0	282.50	280.50	3	2,369	0.12%
2023/03/02	4	280.75	5	282.00	283.00	-1	2,396	-0.04%
2023/03/01	3	279.33	1.2	279.58	279.50	1.8	2,423	0.07%
2023/02/24	1	281.49	1	277.00	277.00	0	2,472	0.00%
2023/02/23	1	277.50	3	278.33	280.50	-2	2,534	-0.08%
2023/02/22	1	274.01	15	273.33	274.00	-14	2,577	-0.54%
2023/02/21	2	280.25	1	279.50	279.00	1	2,601	0.04%
2023/02/20	4.1	286.23	2	289.99	281.00	2	2,625	0.08%
2023/02/17	0	279.00	1.5	279.33	279.00	-1.5	2,583	-0.06%
2023/02/16	24	280.85	5.2	281.68	280.50	18.8	2,652	0.71%
2023/02/15	0	275.00	0	0.00	273.50	0	2,701	0.00%
2023/02/14	0	0.00	3	271.17	271.00	-3	2,661	-0.11%
2023/02/10	3.1	266.69	0	0.00	266.50	3.1	2,671	0.12%
2023/02/09	2.4	269.96	2	266.00	265.50	0.4	2,682	0.01%
2023/02/08	0.2	272.50	0.1	273.50	272.00	0.1	2,642	0.00%
2023/02/06	1.2	273.33	1	273.00	272.50	0.2	2,605	0.01%
2023/02/03	2	272.00	0	0.00	272.00	2	2,571	0.08%
2023/02/02	1	271.00	2	271.84	274.50	-1	2,554	-0.04%
2023/02/01	1	262.50	0	0.00	263.50	1	2,495	0.04%
2023/01/31	0.1	264.00	0	0.00	261.50	0.1	2,487	0.00%
2023/01/30	1.1	268.05	5	265.40	266.00	-3.9	2,472	-0.16%
2023/01/13	0	247.50	1	251.50	247.00	-1	2,410	-0.04%
2023/01/12	0	0.00	2	249.50	250.00	-2	2,415	-0.08%
2023/01/10	0	0.00	1	248.50	245.00	-1	2,409	-0.04%
2023/01/09	0	0.00	1	247.00	244.00	-1	2,433	-0.04%
2023/01/06	0	0.00	1	244.00	245.00	-1	2,499	-0.04%
2023/01/05	0	240.00	1	242.00	241.00	-1	2,522	-0.04%
2023/01/04	0	238.00	0	0.00	235.00	0	2,514	0.00%
2022/12/30	2.1	236.59	2	237.00	236.50	0.1	2,536	0.00%
2022/12/29	0.3	234.01	0	0.00	236.50	0.3	2,539	0.01%
2022/12/28	4.1	239.77	0	0.00	237.50	4.1	2,541	0.16%
2022/12/26	2.2	247.09	0	0.00	245.50	2.2	2,543	0.09%
2022/12/23	0.1	252.50	0	0.00	251.00	0.1	2,566	0.00%
2022/12/22	0	0.00	1	254.00	257.00	-1	2,578	-0.04%
2022/12/21	1	244.50	0	0.00	250.00	1	2,563	0.04%
2022/12/20	4	246.00	0	0.00	247.00	4	2,553	0.16%
2022/12/19	2	249.75	0	0.00	251.50	2	2,540	0.08%
2022/12/16	1	259.00	0	0.00	255.50	1	2,532	0.04%
2022/12/15	0	264.50	0	0.00	263.00	0	2,518	0.00%
2022/12/13	0	0.00	1	260.50	261.50	-1	2,534	-0.04%
2022/12/12	0	261.50	3	262.33	263.00	-3	2,533	-0.12%
2022/12/09	1	259.00	3	260.83	258.50	-2	2,549	-0.08%
2022/12/08	1	259.00	0	0.00	258.50	1	2,584	0.04%
2022/12/07	3	262.67	0	0.00	259.50	3	2,592	0.12%
2022/12/06	1	265.50	3.1	268.68	265.50	-2.1	2,639	-0.08%
2022/12/05	0	266.00	0	0.00	265.50	0	2,580	0.00%
2022/12/02	6.1	260.43	8	262.19	259.50	-2	2,556	-0.08%
2022/12/01	6	254.08	5	254.00	253.50	1	2,509	0.04%
2022/11/30	1	249.00	4	251.25	250.50	-3	2,506	-0.12%
2022/11/29	2.1	249.05	0	0.00	248.50	2.1	2,507	0.08%
2022/11/25	1	249.50	0	0.00	249.00	1	2,551	0.04%
2022/11/24	1	254.00	3	254.00	253.00	-2	2,629	-0.08%
2022/11/23	1	251.50	1	246.00	248.00	0	2,786	0.00%
2022/11/22	0.2	241.00	0	0.00	244.00	0.2	2,906	0.01%
2022/11/21	6	241.17	2	249.00	240.50	4	2,868	0.14%
2022/11/18	1	257.50	0	0.00	252.00	1	2,804	0.04%
2022/11/17	4.1	255.51	1	255.50	256.00	3.1	2,764	0.11%
2022/11/16	1	251.50	0	0.00	253.00	1	2,740	0.04%
2022/11/15	1	254.00	1	253.50	254.00	0	2,714	0.00%
2022/11/14	0	248.00	1	252.00	253.50	-1	2,704	-0.04%
2022/11/11	9.1	255.46	3	251.33	250.50	6.1	2,630	0.23%
2022/11/09	1	268.00	1	266.50	268.50	0	2,525	0.00%
2022/11/08	3	263.67	2	265.50	263.00	1	2,525	0.04%
2022/11/07	1	265.00	2	266.25	263.00	-1	2,529	-0.04%
2022/11/04	3	258.50	13	258.42	260.00	-10	2,527	-0.40%
2022/11/02	3	255.17	3	255.33	255.50	0	2,522	0.00%
2022/10/31	0	0.00	1	246.00	246.50	-1	2,540	-0.04%
2022/10/28	2	243.00	0	0.00	242.00	2	2,558	0.08%
2022/10/27	10	250.50	1	249.00	252.50	9	2,537	0.35%
2022/10/26	4	251.25	0	0.00	246.50	4	2,524	0.16%
2022/10/25	1	259.00	0	0.00	261.00	1	2,502	0.04%
2022/10/21	0	0.00	1	266.50	264.00	-1	2,523	-0.04%
2022/10/20	3.1	261.23	3	262.50	265.00	0.1	2,551	0.00%
2022/10/19	2	270.50	8	269.94	272.00	-6	2,537	-0.24%
2022/10/18	1	262.00	3	263.83	264.50	-2	2,507	-0.08%
2022/10/17	5	258.00	0	0.00	259.50	5	2,555	0.20%
2022/10/14	2	257.00	0	0.00	253.50	2	2,537	0.08%
2022/10/13	4	260.25	2	263.50	253.50	2	2,501	0.08%
2022/10/12	1.1	280.36	0	0.00	281.50	1.1	2,512	0.04%
2022/10/11	2	277.75	1	275.00	275.50	1	2,560	0.04%
2022/10/06	3	288.50	3	284.00	289.00	0	2,599	0.00%
2022/10/05	3	285.67	2	287.50	285.50	1	2,603	0.04%
2022/10/04	3	282.17	5	280.70	283.00	-2	2,604	-0.08%
2022/10/03	1	276.50	0	0.00	275.50	1	2,603	0.04%
2022/09/29	2	278.00	1	285.50	277.50	1	2,695	0.04%
2022/09/28	1	285.00	0	0.00	277.00	1	2,744	0.04%
2022/09/27	1.1	289.44	0	290.00	293.50	1.1	2,727	0.04%
2022/09/26	3	290.67	1	286.00	286.00	2	2,714	0.07%
2022/09/23	0	303.00	0	0.00	300.00	0	2,698	0.00%
2022/09/20	3	308.00	2	311.00	310.00	1	2,641	0.04%
2022/09/19	2	309.75	0	0.00	310.50	2	2,633	0.08%
2022/09/16	1	317.50	0	0.00	318.00	1	2,628	0.04%
2022/09/15	1	328.00	0	0.00	320.00	1	2,597	0.04%
2022/09/14	3	320.00	2	322.00	321.50	1	2,556	0.04%
2022/09/13	0	323.00	3	318.17	323.00	-3	2,541	-0.12%
2022/09/08	2	301.75	1	306.00	303.00	1	2,485	0.04%
2022/09/07	2	306.75	0	0.00	303.50	2	2,461	0.08%
2022/09/06	0	317.50	0	314.00	315.00	0	2,442	0.00%
2022/09/05	1	333.00	0	0.00	323.00	1	2,402	0.04%
2022/09/01	1	333.50	0	0.00	335.50	1	2,345	0.04%
2022/08/31	1	331.00	1	340.00	340.00	0	2,322	0.00%
2022/08/30	3	332.17	4	335.38	340.50	-1	2,251	-0.04%
2022/08/29	0	0.00	7.4	315.38	328.00	-7.4	2,121	-0.35%
2022/08/26	0	301.00	0	0.00	300.50	0	1,968	0.00%
2022/08/24	1.1	303.00	1	308.50	299.50	0.1	2,002	0.00%
2022/08/23	0	0.00	2	294.75	302.00	-2	1,989	-0.10%
2022/08/22	3	298.67	2	297.50	296.50	1	1,979	0.05%
2022/08/19	4	303.25	0	0.00	303.50	4	1,964	0.20%
2022/08/17	1	311.00	0	0.00	311.00	1	1,954	0.05%
2022/08/16	0	311.00	1	314.50	314.50	-1	1,980	-0.05%
2022/08/12	2	309.75	0	0.00	307.00	2	1,968	0.10%
2022/08/11	2.1	310.62	1	320.50	311.00	1.1	1,961	0.06%
2022/08/09	0	0.00	2	314.25	316.00	-2	1,970	-0.10%
2022/08/08	1	311.00	0	0.00	311.50	1	2,021	0.05%
2022/08/02	1.2	305.67	0	0.00	306.00	1.2	2,087	0.06%
2022/08/01	2	314.75	0	0.00	311.50	2	2,104	0.10%
2022/07/29	0	0.00	1	320.00	321.00	-1	2,156	-0.05%
2022/07/28	1.2	315.71	0	0.00	312.50	1.2	2,230	0.05%
2022/07/27	1	314.50	2	313.50	314.50	-1	2,210	-0.05%
2022/07/25	0	0.00	1	311.00	310.00	-1	2,169	-0.05%
2022/07/22	8	317.38	7	310.36	310.00	1	2,168	0.05%
2022/07/20	1	315.50	0	0.00	312.00	1	2,105	0.05%
2022/07/18	1	334.50	2	334.25	334.50	-1	2,050	-0.05%
2022/07/15	1	309.50	4	315.88	320.00	-3	1,998	-0.15%
2022/07/14	6	307.33	4	308.63	309.00	2	1,983	0.10%
2022/07/12	1	316.50	20	317.18	315.50	-19	1,967	-0.97%
2022/07/08	2	333.75	2	329.50	330.50	0	1,950	0.00%
2022/07/07	4	323.63	6	322.25	329.00	-2	1,937	-0.10%
2022/07/06	3	313.00	4	312.88	315.50	-1	1,880	-0.05%
2022/06/28	1	313.50	2	312.50	314.00	-1	1,855	-0.05%
2022/06/27	1	314.50	1	311.50	312.00	0	1,876	0.00%
2022/06/24	2	306.50	2	301.50	305.00	0	1,915	0.00%
2022/06/21	1	298.00	1	296.50	298.50	0	2,000	0.00%
2022/06/20	2	287.50	0	0.00	283.50	2	2,027	0.10%
2022/06/16	0	0.00	1	310.50	301.00	-1	2,077	-0.05%
2022/06/15	3	303.67	2	302.00	306.00	1	2,103	0.05%
2022/06/14	2	305.50	2	304.50	309.00	0	2,168	0.00%
2022/06/08	4	317.13	3	315.00	313.50	1	2,369	0.04%
2022/06/07	1	311.50	2	313.25	313.50	-1	2,439	-0.04%
2022/06/06	3	298.17	3	297.50	298.50	0	2,411	0.00%
2022/06/02	0	0.00	130	302.16	301.00	-130	2,450	-5.30%	大賣/鉅額交易
2022/06/01	5	318.50	5	316.50	315.00	0	2,488	0.00%
2022/05/31	3	316.00	72	313.19	311.50	-69	2,472	-2.79%
2022/05/27	0	0.00	1	303.50	304.50	-1	2,512	-0.04%
2022/05/25	1	297.50	0	0.00	300.00	1	2,571	0.04%
2022/05/20	0	0.00	0	311.00	311.00	0	2,621	0.00%
2022/05/19	1	307.50	1	306.00	310.50	0	2,646	0.00%
2022/05/18	2	313.50	2	314.00	312.00	0	2,712	0.00%
2022/05/17	0	0.00	1	306.50	316.00	-1	2,738	-0.04%
2022/05/16	7	320.77	6	309.25	303.50	1	2,745	0.04%
2022/05/11	1	314.00	0	0.00	313.00	1	2,852	0.04%
2022/05/06	0.1	331.50	0	0.00	335.00	0.1	2,985	0.00%
2022/05/05	2	329.25	3.3	332.12	344.00	-1.3	3,017	-0.04%
2022/05/04	1	312.50	2	313.25	313.00	-1	3,046	-0.03%
2022/04/28	0	0.00	0.1	298.00	294.00	-0.1	3,378	0.00%
2022/04/27	1	290.01	0	0.00	294.50	1	3,423	0.03%
2022/04/22	16	312.44	16	310.00	308.50	0	3,423	0.00%
2022/04/15	0	294.50	0	0.00	299.00	0	3,477	0.00%
2022/04/12	1	283.00	1	286.50	286.50	0	3,514	0.00%
2022/04/11	0	290.50	0	0.00	287.50	0	3,506	0.00%
2022/04/08	0	0.00	1	300.50	301.00	-1	3,482	-0.03%
2022/03/31	1	299.99	0	0.00	296.50	1	3,429	0.03%
2022/03/28	0	299.50	0	0.00	294.00	0	3,304	0.00%
2022/03/25	1	317.00	0	0.00	318.00	1	3,224	0.03%
2022/03/24	1	316.50	2	321.00	321.50	-1	3,207	-0.03%
2022/03/21	2	322.00	2	326.25	316.50	0	3,113	0.00%
2022/03/18	0	0.00	1	314.50	318.00	-1	3,061	-0.03%
2022/03/17	1	320.44	6	319.42	321.50	-5	3,028	-0.16%
2022/03/15	0	0.00	0	296.00	297.50	0	2,915	0.00%
2022/03/14	1	301.50	0	0.00	304.50	1	2,882	0.03%
2022/03/11	6	312.75	6.3	313.68	312.00	-0.3	2,856	-0.01%
2022/03/10	1	312.00	5	307.20	309.00	-4	2,728	-0.15%
2022/03/08	0	279.00	0	0.00	281.00	0	2,602	0.00%
2022/03/07	1	296.00	1	301.00	291.50	0	2,546	0.00%
2022/03/03	4	288.00	0	0.00	289.00	4	2,459	0.16%
2022/03/01	1	297.00	0	0.00	296.50	1	2,400	0.04%
2022/02/25	0	0.00	1.1	298.64	299.00	-1.1	2,378	-0.05%
2022/02/24	0.1	291.00	5	293.99	292.50	-4.9	2,336	-0.21%
2022/02/22	1	279.49	0	0.00	280.00	1	2,303	0.04%
2022/02/21	1	286.00	5	286.30	287.00	-4	2,283	-0.18%
2022/02/18	3.1	286.20	1	295.00	283.50	2.1	2,272	0.09%
2022/02/17	1	302.00	1	298.50	298.00	0	2,249	0.00%
2022/02/16	3	295.84	0	0.00	294.50	3	2,204	0.14%
2022/02/15	0	0.00	1	302.00	295.50	-1	2,174	-0.05%
2022/02/14	1	298.00	0	0.00	296.50	1	2,133	0.05%
2022/02/11	2	299.25	3.5	299.71	309.00	-1.5	2,088	-0.07%
2022/02/10	2	294.75	0	0.00	292.00	2	1,997	0.10%
2022/02/09	20	301.00	0.2	300.00	304.50	19.8	1,946	1.02%
2022/02/08	3	301.50	1	304.50	306.50	2	1,889	0.11%
2022/02/07	10	302.25	1	303.50	306.00	9	1,752	0.51%
2022/01/26	42	291.21	4	292.00	295.00	38	1,660	2.29%
2022/01/25	151	287.37	8.3	288.79	291.50	142.7	1,536	9.29%	大買/鉅額交易
2022/01/24	0.2	268.50	4	274.00	277.50	-3.8	1,390	-0.27%
2022/01/21	0.1	265.05	2	266.75	264.50	-1.9	1,282	-0.15%
2022/01/20	4	256.38	4	259.00	261.50	0	1,221	0.00%
2022/01/19	0	0.00	2	256.00	258.00	-2	1,197	-0.17%
2022/01/14	2	246.50	0	0.00	247.00	2	1,254	0.16%
2022/01/13	1	256.50	0	0.00	254.00	1	1,252	0.08%
2022/01/10	0	0.00	2	259.00	259.00	-2	1,236	-0.16%
2022/01/06	3	252.50	0	0.00	252.50	3	1,274	0.24%
2022/01/04	0	0.00	1	265.00	265.00	-1	1,221	-0.08%
2022/01/03	0	0.00	4	263.50	263.50	-4	1,214	-0.33%
2021/12/30	0	0.00	2	261.00	261.00	-2	1,229	-0.16%
2021/12/29	0	0.00	1	258.50	258.50	-1	1,253	-0.08%
2021/12/28	0	0.00	1	255.50	255.00	-1	1,304	-0.08%
2021/12/27	0	0.00	1	255.50	255.50	-1	1,319	-0.08%
2021/12/21	1	248.00	1	247.50	248.00	0	1,370	0.00%
2021/12/20	0	0.00	3	243.83	245.50	-3	1,374	-0.22%
2021/12/16	1	243.50	5	243.50	243.00	-4	1,378	-0.29%
2021/12/15	1	243.00	0	0.00	241.50	1	1,397	0.07%
2021/12/13	1	250.00	0	0.00	247.50	1	1,388	0.07%
2021/12/09	0	0.00	2	255.25	255.50	-2	1,392	-0.14%
2021/12/07	1	253.00	0	0.00	253.50	1	1,399	0.07%
2021/12/02	5	253.10	0	0.00	250.00	5	1,444	0.35%
2021/11/29	1	250.50	0	0.00	253.00	1	1,479	0.07%
2021/11/25	2	258.50	0	0.00	257.50	2	1,483	0.13%
2021/11/22	0	0.00	1	263.00	258.50	-1	1,500	-0.07%
2021/11/19	1	253.50	0	0.00	253.50	1	1,484	0.07%
2021/11/17	0	0.00	4	265.38	262.00	-4	1,475	-0.27%
2021/11/16	0	0.00	1	267.00	260.00	-1	1,477	-0.07%
2021/11/11	1	257.50	0	0.00	257.50	1	1,484	0.07%
2021/11/10	2	256.50	0	0.00	260.00	2	1,484	0.13%
2021/11/09	1	264.00	0	0.00	262.00	1	1,461	0.07%
2021/11/08	4	270.50	5	272.30	266.50	-1	1,448	-0.07%
2021/11/05	5	271.20	3	271.00	271.00	2	1,437	0.14%
2021/11/04	1	268.50	3	271.17	266.00	-2	1,423	-0.14%
2021/11/03	1	264.00	1	266.50	266.00	0	1,392	0.00%
2021/11/01	1	265.00	1	263.50	267.00	0	1,356	0.00%
2021/10/29	1	259.00	1	263.00	256.50	0	1,344	0.00%
2021/10/27	1	263.50	0	0.00	263.50	1	1,343	0.07%
2021/10/26	1	270.00	1.2	268.83	269.00	-0.2	1,321	-0.02%
2021/10/22	0	0.00	1	261.50	260.00	-1	1,258	-0.08%
2021/10/21	3	260.17	0	0.00	258.00	3	1,257	0.24%
2021/10/20	0	0.00	1.2	266.07	265.50	-1.2	1,244	-0.10%
2021/10/19	2	262.00	1	264.50	259.50	1	1,217	0.08%
2021/10/18	3	258.17	0.1	259.00	258.50	2.9	1,203	0.24%
2021/10/15	1	260.50	1	263.00	264.00	0	1,200	0.00%
2021/10/14	0	0.00	0.1	252.00	246.50	-0.1	1,132	0.00%
2021/10/13	0	0.00	15	252.00	253.00	-15	1,120	-1.34%
2021/10/12	0	0.00	2	251.25	248.50	-2	1,115	-0.18%
2021/10/08	2	255.50	2	255.50	255.50	0	1,117	0.00%
2021/10/07	0	0.00	10	254.50	254.50	-10	1,120	-0.89%
2021/10/06	3	247.00	2	245.50	247.50	1	1,102	0.09%
2021/10/05	0	0.00	1	241.00	244.50	-1	1,086	-0.09%
2021/10/04	0	0.00	1	245.50	245.50	-1	1,058	-0.09%
2021/09/30	1	225.00	0	0.00	223.50	1	1,094	0.09%
2021/09/29	0	0.00	3	226.50	222.00	-3	1,120	-0.27%
2021/09/28	1	232.00	0	0.00	229.50	1	1,119	0.09%
2021/09/27	1.1	244.10	0	0.00	243.00	1.1	1,132	0.09%
2021/09/24	3	250.50	0	0.00	250.00	3	1,136	0.26%
2021/09/23	1	249.50	0	0.00	248.00	1	1,152	0.09%
2021/09/17	0	0.00	13	248.35	248.50	-13	1,163	-1.12%
2021/09/09	3	238.50	2	237.00	238.00	1	1,345	0.07%
2021/09/03	1	236.50	1	238.00	236.50	0	1,309	0.00%
2021/09/02	2	235.50	2	235.00	235.50	0	1,312	0.00%
2021/08/30	2	221.00	2	220.50	221.00	0	1,289	0.00%
2021/08/26	0	0.00	2	221.50	221.50	-2	1,289	-0.16%
2021/08/24	0	0.00	3	226.50	230.50	-3	1,271	-0.24%
2021/08/23	1	215.00	1	222.00	217.00	0	1,262	0.00%
2021/08/19	1	212.00	0	0.00	216.50	1	1,266	0.08%
2021/08/18	3	216.00	1	220.00	220.00	2	1,267	0.16%
2021/08/17	1	223.50	1	218.00	218.00	0	1,271	0.00%
2021/08/16	0	0.00	1	226.00	230.50	-1	1,314	-0.08%
2021/08/13	0	0.00	1	235.00	233.00	-1	1,338	-0.07%
2021/08/11	1	238.50	0	0.00	238.50	1	1,402	0.07%
2021/08/10	1	242.00	0	0.00	241.00	1	1,464	0.07%
2021/08/09	0	0.00	0.1	247.00	247.50	-0.1	1,513	0.00%
2021/08/04	1	250.50	0	0.00	250.00	1	1,542	0.06%
2021/08/03	1	258.00	2	261.50	251.00	-1	1,548	-0.06%
2021/08/02	0	0.00	1	256.00	256.00	-1	1,535	-0.07%
2021/07/30	1	255.50	1	256.50	257.00	0	1,537	0.00%
2021/07/29	1	250.50	1	255.00	251.00	0	1,527	0.00%
2021/07/28	0	0.00	5	251.00	250.00	-5	1,534	-0.33%
2021/07/27	1	254.50	1	262.00	248.00	0	1,553	0.00%
2021/07/26	1	255.00	1	253.50	254.00	0	1,541	0.00%
2021/07/23	0	0.00	2	248.25	247.50	-2	1,547	-0.13%
2021/07/22	1	245.00	2	245.00	245.00	-1	1,547	-0.06%
2021/07/20	1	239.04	1	243.00	239.00	0	1,537	0.00%
2021/07/19	1	248.50	0	0.00	249.00	1	1,527	0.07%
2021/07/16	0	251.50	0	0.00	252.00	0	1,534	0.00%
2021/07/14	0	0.00	2	258.00	252.50	-2	1,550	-0.13%
2021/07/13	3	257.17	2	262.75	255.00	1	1,548	0.06%
2021/07/08	1	260.00	0	0.00	258.00	1	1,572	0.06%
2021/07/07	2	269.25	44	270.73	272.00	-42	1,562	-2.69%
2021/07/06	5	262.80	1.1	264.09	265.00	3.9	1,522	0.26%
2021/07/05	1	260.50	0	0.00	259.00	1	1,510	0.07%
2021/07/02	3	249.67	13	254.00	257.00	-10	1,512	-0.66%
2021/07/01	7	255.64	2	260.50	252.50	5	1,529	0.33%
2021/06/30	2	258.52	2.6	259.59	259.00	-0.5	1,536	-0.03%
2021/06/29	0	263.50	0.1	265.00	262.50	0	1,544	0.00%
2021/06/28	0	265.00	0.2	265.00	265.00	-0.2	1,557	-0.01%
2021/06/25	0.1	267.90	0	0.00	264.00	0.1	1,561	0.01%
2021/06/24	4.3	271.18	0	0.00	266.00	4.3	1,549	0.27%
2021/06/23	15.4	273.91	3	266.83	273.50	12.4	1,510	0.82%
2021/06/22	2	254.25	13	259.35	254.00	-11	1,463	-0.75%
2021/06/21	2	244.75	0	0.00	245.00	2	1,425	0.14%
2021/06/18	0	0.00	1	247.50	245.50	-1	1,430	-0.07%
2021/06/09	0.1	236.00	0	0.00	235.00	0.1	1,464	0.01%
2021/06/08	20	232.50	0	0.00	231.50	20	1,475	1.36%
2021/06/07	1	234.00	0	0.00	237.00	1	1,472	0.07%
2021/06/03	2.1	238.07	2	240.00	238.00	0.1	1,504	0.01%
2021/06/02	0.2	241.50	0	0.00	240.00	0.2	1,512	0.01%
2021/05/24	4	230.75	3	230.00	235.00	1	1,569	0.06%
2021/05/20	0	0.00	2	216.50	215.50	-2	1,525	-0.13%
2021/05/19	10	208.50	1	208.50	209.00	9	1,517	0.59%
2021/05/18	13	210.92	0	0.00	214.50	13	1,511	0.86%
2021/05/17	12.2	215.37	0	0.00	213.50	12.2	1,481	0.82%
2021/05/13	0	234.00	0	0.00	238.00	0	1,453	0.00%
2021/05/12	3	237.33	2	239.00	240.00	1	1,477	0.07%
2021/05/11	1	244.50	0	0.00	244.50	1	1,515	0.07%
2021/05/05	0	0.00	10	248.00	242.00	-10	1,847	-0.54%
2021/05/04	1.5	251.40	0	0.00	251.00	1.5	1,927	0.08%
2021/04/29	1.7	262.12	0	0.00	261.00	1.7	2,010	0.08%
2021/04/27	1	269.00	0	0.00	268.50	1	2,049	0.05%
2021/04/26	1	271.50	0	0.00	271.50	1	2,092	0.05%
2021/04/23	0	0.00	1	269.50	270.50	-1	2,179	-0.05%
2021/04/22	4	269.38	2	269.00	269.00	2	2,243	0.09%
2021/04/21	0	0.00	1	268.00	268.00	-1	2,306	-0.04%
2021/04/20	1	266.50	0	0.00	266.00	1	2,308	0.04%
2021/04/19	10	266.00	0	0.00	266.50	10	2,309	0.43%
2021/04/16	2	269.50	2	268.50	269.50	0	2,324	0.00%
2021/04/15	10	267.00	0	0.00	267.00	10	2,377	0.42%
2021/04/14	1	261.00	0	0.00	270.00	1	2,407	0.04%
2021/04/13	0	0.00	1	272.00	269.50	-1	2,446	-0.04%
2021/04/12	10	276.50	0	0.00	276.50	10	2,539	0.39%
2021/04/09	1	281.00	1	282.00	281.00	0	2,637	0.00%
2021/04/06	3	272.83	3	271.83	273.50	0	2,562	0.00%
2021/04/01	1	270.50	0	0.00	270.50	1	2,554	0.04%
2021/03/31	1	271.00	0	0.00	266.00	1	2,539	0.04%
2021/03/30	5	271.10	2	270.50	271.50	3	2,529	0.12%
2021/03/26	2	268.00	2	267.00	268.00	0	2,534	0.00%
2021/03/25	2	265.50	0	0.00	263.50	2	2,523	0.08%
2021/03/24	0	0.00	1	270.00	268.50	-1	2,505	-0.04%
2021/03/23	2	268.00	2	272.00	270.00	0	2,517	0.00%
2021/03/22	3	270.67	2	272.00	270.00	1	2,536	0.04%
2021/03/18	2	280.00	4	277.25	280.00	-2	2,539	-0.08%
2021/03/15	2	274.00	2	278.00	275.50	0	2,566	0.00%
2021/03/12	4	277.25	2	280.00	276.50	2	2,572	0.08%
2021/03/11	2	279.50	2	279.00	279.50	0	2,578	0.00%
2021/03/09	1	268.50	0	0.00	270.50	1	2,571	0.04%
2021/03/08	1	274.00	0	0.00	274.00	1	2,561	0.04%
2021/03/05	1	278.51	2	275.00	280.00	-1	2,570	-0.04%
2021/03/04	3	276.17	2	277.50	275.50	1	2,556	0.04%
2021/03/03	5.1	275.02	2	279.25	278.00	3.1	2,547	0.12%
2021/03/02	2	293.00	0	0.00	287.50	2	2,505	0.08%
2021/02/25	0	0.00	1	306.00	305.00	-1	2,552	-0.04%
2021/02/24	2	301.50	2	305.00	300.50	0	2,549	0.00%
2021/02/23	2	301.50	2	303.00	301.50	0	2,555	0.00%
2021/02/19	1	306.50	0	0.00	305.00	1	2,554	0.04%
2021/02/18	1	311.50	1	312.50	312.50	0	2,556	0.00%
2021/02/04	0	0.00	1	299.50	298.50	-1	2,572	-0.04%
2021/02/02	1	301.00	0	0.00	301.00	1	2,581	0.04%
2021/02/01	1	305.50	1	295.00	295.00	0	2,599	0.00%
2021/01/29	4	310.63	3	307.00	310.50	1	2,561	0.04%
2021/01/28	3	304.83	2	309.00	306.00	1	2,507	0.04%
2021/01/27	5	312.60	11	319.09	312.50	-6	2,443	-0.25%
2021/01/26	5	298.70	5	300.60	298.50	0	2,311	0.00%
2021/01/25	1	290.00	1	293.50	292.00	0	2,228	0.00%
2021/01/22	6	295.50	7	297.79	298.00	-1	2,208	-0.05%
2021/01/21	6	286.42	7	286.22	286.00	-1	2,133	-0.05%
2021/01/20	2	280.25	2	280.50	278.50	0	2,103	0.00%
2021/01/19	3	284.50	4	283.50	283.50	-1	2,075	-0.05%
2021/01/18	4	280.38	2	286.45	281.00	2	2,032	0.10%
2021/01/15	0	0.00	1	278.50	275.00	-1	1,942	-0.05%
2021/01/14	7	271.21	11	275.18	274.00	-4	1,879	-0.21%
2021/01/13	1	264.50	1	264.50	266.00	0	1,812	0.00%
2021/01/12	0	0.00	10	263.95	261.00	-10	1,814	-0.55%
2021/01/11	0	267.50	2	264.75	267.50	-2	1,801	-0.11%
2021/01/08	4	269.13	4	278.63	264.00	0	1,792	0.00%
2021/01/07	3	267.33	3	265.83	268.50	0	1,739	0.00%
2021/01/06	2	268.50	3	265.50	267.00	-1	1,710	-0.06%
2021/01/05	8	272.31	4	273.00	265.50	4	1,652	0.24%
2021/01/04	4	262.13	5	262.50	267.50	-1	1,545	-0.06%
2020/12/31	1	246.50	1	246.50	243.50	0	1,466	0.00%
2020/12/28	1	245.50	0	0.00	244.00	1	1,490	0.07%
2020/12/25	1	244.00	0	0.00	246.00	1	1,500	0.07%
2020/12/23	2	234.50	2	234.50	234.50	0	1,533	0.00%
2020/12/22	1	236.50	0	0.00	236.50	1	1,562	0.06%
2020/12/21	1	243.00	1	240.00	241.00	0	1,582	0.00%
2020/12/18	2	245.00	5	248.60	242.50	-3	1,585	-0.19%
2020/12/17	9	249.33	7	249.64	250.50	2	1,584	0.13%
2020/12/16	5	245.00	3	246.67	248.00	2	1,597	0.13%
2020/12/15	5	241.80	2	238.00	238.00	3	1,600	0.19%
2020/12/11	0	0.00	2	247.50	244.50	-2	1,599	-0.13%
2020/12/09	1	244.00	0	0.00	245.00	1	1,592	0.06%
2020/12/04	2	243.00	0	0.00	243.00	2	1,595	0.13%
2020/12/03	6	245.00	0	0.00	244.00	6	1,590	0.38%
2020/12/02	1	244.00	0	0.00	245.50	1	1,615	0.06%
2020/12/01	0	0.00	2	246.25	247.00	-2	1,629	-0.12%
2020/11/27	0	0.00	6	250.00	250.00	-6	1,660	-0.36%
2020/11/25	4	251.00	4	251.25	245.00	0	1,797	0.00%
2020/11/20	1	245.00	2	241.50	242.50	-1	1,900	-0.05%
2020/11/18	3	235.33	3	237.83	235.00	0	1,986	0.00%
2020/11/17	1	238.50	1	237.50	238.00	0	2,119	0.00%
2020/11/16	1	228.50	1	233.50	232.50	0	2,162	0.00%
2020/11/11	2	241.50	1	240.50	241.00	1	2,271	0.04%
2020/11/10	1	243.00	0	0.00	243.00	1	2,343	0.04%
2020/11/09	2	243.50	2	244.25	243.50	0	2,364	0.00%
2020/11/04	1	227.50	1	231.00	229.50	0	2,306	0.00%
2020/11/03	0	0.00	11	223.09	224.00	-11	2,310	-0.48%
2020/10/30	1	218.50	0	0.00	219.50	1	2,356	0.04%
2020/10/29	1	217.00	0	0.00	220.00	1	2,346	0.04%
2020/10/20	0	0.00	1	218.50	220.00	-1	2,402	-0.04%
2020/10/15	1	215.50	2	216.75	217.50	-1	2,399	-0.04%
2020/10/14	1	218.00	0	0.00	217.50	1	2,393	0.04%
2020/10/13	1	221.00	0	0.00	218.50	1	2,392	0.04%
2020/10/07	2	223.75	0	0.00	224.00	2	2,430	0.08%
2020/10/06	1	231.50	0	0.00	229.00	1	2,430	0.04%
2020/10/05	0	0.00	1	229.00	230.00	-1	2,437	-0.04%
2020/09/29	1	222.00	1	225.50	222.50	0	2,487	0.00%
2020/09/28	3	222.00	2	227.00	219.50	1	2,522	0.04%
2020/09/25	5	226.00	0	0.00	225.50	5	2,527	0.20%
2020/09/24	5	235.70	2.1	240.52	231.50	3	2,540	0.12%
2020/09/21	3	251.00	3	252.00	251.00	0	2,568	0.00%
2020/09/18	2	246.00	2	246.50	246.00	0	2,544	0.00%
2020/09/14	1	232.50	0	0.00	232.50	1	2,531	0.04%
2020/09/11	1	234.00	1	236.50	238.00	0	2,521	0.00%
2020/09/10	1	243.00	0	0.00	239.00	1	2,495	0.04%
2020/09/08	0	0.00	2	246.25	245.50	-2	2,506	-0.08%
2020/09/07	3	240.33	2	245.00	242.50	1	2,520	0.04%
2020/09/04	1	250.50	0	0.00	251.50	1	2,515	0.04%
2020/09/01	1	259.00	3	257.50	256.00	-2	2,523	-0.08%
2020/08/31	2	245.75	1	249.50	247.00	1	2,408	0.04%
2020/08/28	2	247.00	1	250.50	245.00	1	2,394	0.04%
2020/08/27	3	247.00	26	246.21	246.00	-23	2,371	-0.97%
2020/08/26	0	0.00	1	240.50	238.50	-1	2,294	-0.04%
2020/08/25	1	237.50	0	0.00	239.00	1	2,283	0.04%
2020/08/24	4	236.00	4	239.00	241.00	0	2,264	0.00%
2020/08/21	2	235.50	6	237.58	242.00	-4	2,198	-0.18%
2020/08/20	2	220.75	3	219.83	220.00	-1	2,106	-0.05%
2020/08/19	0	0.00	11	230.27	230.00	-11	2,050	-0.54%
2020/08/18	9	225.67	12	227.20	225.00	-3	1,964	-0.15%
2020/08/17	7	220.71	9	220.67	220.50	-2	1,894	-0.11%
2020/08/14	7	217.36	10	218.75	217.50	-3	1,872	-0.16%
2020/08/13	1	216.50	7	215.00	210.00	-6	1,780	-0.34%
2020/08/12	0	0.00	1	209.00	209.00	-1	1,753	-0.06%
2020/08/11	0	0.00	2	211.75	208.50	-2	1,752	-0.11%
2020/08/07	4	209.00	0	0.00	208.50	4	1,748	0.23%
2020/08/06	2	202.79	3	205.35	208.00	-1	1,721	-0.06%
2020/08/05	1	197.00	0	0.00	196.50	1	1,676	0.06%
2020/08/04	1	196.50	1	196.00	197.50	0	1,681	0.00%
2020/07/31	1	194.00	0	0.00	195.50	1	1,702	0.06%
2020/07/29	1	194.00	0	0.00	193.00	1	1,729	0.06%
2020/07/28	0	0.00	3	192.17	190.00	-3	1,750	-0.17%
2020/07/27	20	195.50	0	0.00	195.00	20	1,822	1.10%
2020/07/24	0	199.00	0	0.00	199.00	0	1,819	0.00%
2020/07/22	11	206.00	0	0.00	205.00	11	1,824	0.60%
2020/07/21	0	0.00	1	208.50	208.00	-1	1,815	-0.06%
2020/07/17	1	207.00	3	204.00	203.50	-2	1,829	-0.11%
2020/07/15	21	205.95	0	0.00	202.00	21	1,851	1.13%
2020/07/14	2	217.25	21	217.50	217.50	-19	1,861	-1.02%
2020/07/13	0	0.00	1	214.00	216.50	-1	1,875	-0.05%
2020/07/10	16	210.72	1	210.00	210.00	15	1,917	0.78%
2020/07/09	6	215.83	5	217.10	215.50	1	1,916	0.05%
2020/07/08	1	219.50	2	224.00	220.50	-1	1,881	-0.05%
2020/07/07	14	223.64	0	0.00	221.50	14	1,876	0.75%
2020/07/06	0	0.00	1	227.00	229.50	-1	1,877	-0.05%
2020/07/03	3	223.33	4	224.25	224.00	-1	1,883	-0.05%
2020/07/02	2	219.00	1	217.00	219.00	1	1,878	0.05%
2020/07/01	3	214.00	3	214.67	213.00	0	1,836	0.00%
2020/06/29	3	210.33	1	210.00	210.50	2	1,914	0.10%
2020/06/24	0	0.00	1	216.50	215.50	-1	1,949	-0.05%
2020/06/23	1	216.00	0	0.00	216.00	1	1,998	0.05%
2020/06/22	0	0.00	2	215.00	215.00	-2	2,034	-0.10%
2020/06/19	0	0.00	1	212.50	211.50	-1	2,083	-0.05%
2020/06/16	1	206.50	1	210.00	210.50	0	2,206	0.00%
2020/06/12	0	0.00	1	201.50	209.50	-1	2,268	-0.04%
2020/06/11	1	216.50	1	214.50	207.50	0	2,286	0.00%
2020/06/10	0	0.00	17	213.15	214.50	-17	2,288	-0.74%
2020/06/09	2	211.25	2	213.25	210.00	0	2,333	0.00%
2020/06/05	1	208.50	0	0.00	209.00	1	2,323	0.04%
2020/06/04	1	207.50	0	0.00	206.00	1	2,333	0.04%
2020/06/03	14	204.46	11	207.27	208.00	3	2,340	0.13%
2020/06/02	2	202.75	0	0.00	202.00	2	2,314	0.09%
2020/06/01	2	203.75	2	203.75	204.50	0	2,304	0.00%
2020/05/29	0	0.00	1	196.00	196.50	-1	2,268	-0.04%
2020/05/28	1	193.00	1	196.00	193.50	0	2,271	0.00%
2020/05/27	0	0.00	6	194.67	194.50	-6	2,271	-0.26%
2020/05/21	3	186.83	3	189.17	186.50	0	2,312	0.00%
2020/05/15	1	178.00	0	0.00	181.00	1	2,339	0.04%
2020/05/14	3	183.00	2	186.25	181.50	1	2,338	0.04%
2020/05/13	1	187.50	0	0.00	187.50	1	2,343	0.04%
2020/05/12	1	189.00	0	0.00	188.00	1	2,372	0.04%
2020/05/11	2	189.50	2	191.00	190.00	0	2,383	0.00%
2020/05/08	1	189.00	0	0.00	189.50	1	2,399	0.04%
2020/05/05	1	188.00	1	191.00	190.00	0	2,546	0.00%
2020/05/04	1	189.50	0	0.00	187.50	1	2,567	0.04%
2020/04/30	2	196.75	4	194.63	196.50	-2	2,588	-0.08%
2020/04/29	2	182.50	1	183.51	183.50	1	2,527	0.04%
2020/04/28	2	181.50	5	181.70	181.50	-3	2,542	-0.12%
2020/04/27	2	180.00	4	179.13	180.00	-2	2,584	-0.08%
2020/04/24	0	0.00	1	176.00	176.00	-1	2,588	-0.04%
2020/04/23	4	176.25	2	177.00	175.00	2	2,603	0.08%
2020/04/22	2	176.50	6	173.00	176.50	-4	2,625	-0.15%
2020/04/21	1	174.50	0	0.00	174.00	1	2,654	0.04%
2020/04/20	1	180.00	6	177.83	177.50	-5	2,688	-0.19%
2020/04/17	5	183.90	0	0.00	179.50	5	2,713	0.18%
2020/04/16	0	0.00	2	181.00	183.50	-2	2,699	-0.07%
2020/04/15	3	179.33	3	181.38	183.00	0	2,735	0.00%
2020/04/13	1	170.49	0	0.00	169.00	1	2,881	0.04%
2020/04/10	1	170.50	1	168.00	171.50	0	2,901	0.00%
2020/04/09	1	169.00	3	172.17	168.00	-2	2,944	-0.07%
2020/04/08	3	173.83	2	172.00	175.00	1	2,969	0.03%
2020/04/07	4	167.38	2	170.00	169.50	2	2,948	0.07%
2020/04/06	2	165.50	2	166.00	166.00	0	2,928	0.00%
2020/04/01	0	0.00	4	162.50	164.50	-4	2,941	-0.14%
2020/03/31	1	162.00	0	0.00	164.00	1	2,946	0.03%
2020/03/30	1	152.50	3	152.50	160.00	-2	2,990	-0.07%
2020/03/27	2	156.75	2	152.50	151.00	0	2,992	0.00%
2020/03/26	2	149.75	3	150.17	153.00	-1	2,943	-0.03%
2020/03/25	4	144.88	0	0.00	147.50	4	2,905	0.14%
2020/03/24	1.1	135.05	3	133.00	134.50	-2	2,870	-0.07%
2020/03/23	4	129.50	2	128.75	128.50	2	2,837	0.07%
2020/03/20	0	0.00	4	139.50	141.50	-4	2,846	-0.14%
2020/03/19	2	134.25	4	138.50	133.50	-2	2,807	-0.07%
2020/03/18	4	149.50	1	152.00	148.00	3	2,782	0.11%
2020/03/17	2	149.25	5	150.60	147.00	-3	2,769	-0.11%
2020/03/16	5	158.98	4	162.00	153.50	1	2,767	0.04%
2020/03/13	2	160.75	0	0.00	163.50	2	2,764	0.07%
2020/03/12	3	176.67	3	178.67	175.00	0	2,736	0.00%
2020/03/11	1	191.50	1	187.00	188.00	0	2,737	0.00%
2020/03/10	1	183.50	0	0.00	187.50	1	2,729	0.04%
2020/03/09	5	188.60	1	183.50	183.50	4	2,730	0.15%
2020/03/06	0	195.50	0	0.00	195.50	0	2,734	0.00%
2020/03/05	1	196.00	0	0.00	196.50	1	2,773	0.04%
2020/03/02	1	191.50	1	188.00	189.00	0	2,856	0.00%
2020/02/27	4	193.88	0	0.00	191.50	4	2,843	0.14%
2020/02/26	5	204.70	0	0.00	204.00	5	2,816	0.18%
2020/02/24	0	0.00	1	208.00	208.50	-1	2,846	-0.04%
2020/02/20	0	0.00	1	217.50	215.00	-1	2,942	-0.03%
2020/02/19	3	215.00	5	213.80	214.50	-2	2,981	-0.07%
2020/02/18	3	213.67	0	0.00	211.00	3	3,045	0.10%
2020/02/17	0	0.00	1	212.50	212.50	-1	3,076	-0.03%
2020/02/13	2	215.00	2	211.00	209.50	0	3,057	0.00%
2020/02/12	1	211.50	13	209.38	214.50	-12	3,048	-0.39%
2020/02/10	8	203.88	2	205.50	205.00	6	3,016	0.20%
2020/02/07	15	211.53	1	213.50	209.50	14	2,990	0.47%
2020/02/06	3	221.17	2	221.75	220.00	1	2,933	0.03%
2020/02/05	2	227.50	3	226.17	225.00	-1	2,873	-0.03%
2020/02/04	6	225.92	4	224.75	223.50	2	2,832	0.07%
2020/02/03	3	216.67	1	215.00	219.00	2	2,790	0.07%
2020/01/31	4	225.63	2	224.25	224.00	2	2,771	0.07%
2020/01/30	6	221.67	9	223.94	222.00	-3	2,759	-0.11%
2020/01/20	3	232.00	1	234.50	232.00	2	2,717	0.07%
2020/01/17	2	235.50	0	0.00	234.00	2	2,727	0.07%
2020/01/16	1	235.50	2	235.25	234.50	-1	2,816	-0.04%
2020/01/15	1	236.00	1	236.50	235.00	0	2,821	0.00%
2020/01/14	3	240.17	3	242.17	237.00	0	2,788	0.00%
2020/01/13	1	238.50	1	238.00	238.00	0	2,732	0.00%
2020/01/10	3	235.17	2	236.25	235.50	1	2,698	0.04%
2020/01/09	9	238.28	5	240.70	235.00	4	2,667	0.15%
2020/01/08	7	236.57	7	235.36	237.00	0	2,595	0.00%
2020/01/07	8	229.63	7	226.07	231.00	1	2,465	0.04%
2020/01/06	1	225.00	3	227.50	224.50	-2	2,396	-0.08%
2020/01/03	4	224.88	1	231.50	224.00	3	2,371	0.13%
2020/01/02	12	233.42	15	233.40	227.50	-3	2,309	-0.13%
2019/12/31	4	226.13	1	223.00	225.50	3	2,233	0.13%
2019/12/30	1	225.50	1	225.50	224.50	0	2,236	0.00%
2019/12/27	1	226.00	5	224.50	226.00	-4	2,223	-0.18%
2019/12/26	1	223.00	0	0.00	222.00	1	2,224	0.04%
2019/12/25	5	224.00	7	224.50	224.50	-2	2,196	-0.09%
2019/12/24	4	217.75	8	218.69	217.00	-4	2,102	-0.19%
2019/12/20	3	215.83	2	217.00	215.50	1	2,075	0.05%
2019/12/19	2	215.50	2	215.50	215.50	0	2,059	0.00%
2019/12/17	1	214.00	0.1	214.00	213.50	0.9	2,012	0.04%
2019/12/16	4	209.00	2	209.75	210.50	2	1,958	0.10%
2019/12/13	5	208.20	0	0.00	207.00	5	1,944	0.26%
2019/12/12	1	211.50	1	210.00	209.00	0	1,919	0.00%
2019/12/11	2	209.50	0	0.00	208.50	2	1,901	0.11%
2019/12/09	1	212.50	2	214.00	213.00	-1	1,903	-0.05%
2019/12/06	1	218.50	1	217.50	217.50	0	1,866	0.00%
2019/12/04	1	222.00	0	0.00	221.50	1	1,870	0.05%
2019/12/02	1	224.50	0	0.00	221.00	1	1,827	0.05%
2019/11/29	2	229.25	2	228.25	227.50	0	1,798	0.00%
2019/11/28	4	227.25	3	228.33	226.00	1	1,765	0.06%
2019/11/27	1	224.50	0	0.00	225.50	1	1,721	0.06%
2019/11/26	3	222.33	5	221.40	223.00	-2	1,696	-0.12%
2019/11/25	0	218.50	4	218.50	218.00	-4	1,670	-0.24%
2019/11/22	0	0.00	5	223.90	223.00	-5	1,633	-0.31%
2019/11/21	3	224.50	1	224.00	224.50	2	1,609	0.12%
2019/11/20	3	228.33	1	228.50	227.00	2	1,582	0.13%
2019/11/19	0	0.00	1	228.50	228.00	-1	1,533	-0.07%
2019/11/18	3	222.17	0	0.00	222.00	3	1,486	0.20%
2019/11/15	2.1	220.36	2	222.25	222.50	0.1	1,442	0.01%
2019/11/14	4	215.75	4	215.50	215.00	0	1,382	0.00%
2019/11/13	0	0.00	1	212.00	212.00	-1	1,371	-0.07%
2019/11/08	0	0.00	0.4	215.00	215.00	-0.4	1,485	-0.03%
2019/11/07	1	211.00	0	0.00	211.00	1	1,496	0.07%
2019/11/06	4	212.88	0	0.00	211.00	4	1,497	0.27%
2019/11/01	0	0.00	1	209.00	208.50	-1	1,504	-0.07%
2019/10/31	5	208.00	3	212.50	207.50	2	1,532	0.13%
2019/10/30	1	210.50	0	0.00	211.00	1	1,541	0.06%
2019/10/29	0	0.00	1	212.50	213.00	-1	1,530	-0.07%
2019/10/28	1	212.00	2	213.00	212.50	-1	1,518	-0.07%
2019/10/25	0	0.00	2	215.25	213.00	-2	1,519	-0.13%
2019/10/24	16	220.50	15	221.53	218.00	1	1,515	0.07%
2019/10/17	1	206.50	2	207.50	208.00	-1	1,438	-0.07%
2019/10/16	1	209.50	0	0.00	206.00	1	1,438	0.07%
2019/10/14	0	210.50	0	0.00	209.00	0	1,433	0.00%
2019/10/09	0	207.50	0	0.00	205.50	0	1,429	0.00%
2019/10/08	1	209.00	0	0.00	208.50	1	1,418	0.07%
2019/10/07	5	209.70	2	209.00	210.00	3	1,424	0.21%
2019/10/04	0	0.00	3	205.00	206.50	-3	1,416	-0.21%
2019/10/03	2	208.55	0	0.00	208.00	2	1,396	0.15%
2019/10/01	2	215.00	0	0.00	211.50	2	1,355	0.15%
2019/09/27	2	213.25	0	0.00	214.50	2	1,366	0.15%
2019/09/26	0	214.00	1	217.50	212.50	-1	1,400	-0.07%
2019/09/23	0	222.00	0	0.00	220.00	0	1,416	0.00%
2019/09/12	1	228.00	0	0.00	224.50	1	1,395	0.07%
2019/09/11	0	0.00	1	225.00	227.00	-1	1,379	-0.07%
2019/09/06	1	213.00	0	0.00	211.00	1	1,310	0.08%
2019/09/04	0	223.00	0	0.00	224.00	0	1,291	0.00%
2019/09/02	2	222.51	2	218.00	222.50	0	1,286	0.00%
2019/08/30	2	215.50	2	217.50	215.50	0	1,282	0.00%
2019/08/29	2	214.50	2	215.00	214.50	0	1,282	0.00%
2019/08/28	2	213.50	2	212.00	213.50	0	1,281	0.00%
2019/08/23	0	0.00	1	216.50	216.50	-1	1,277	-0.08%
2019/08/22	3	220.50	2	219.50	220.50	1	1,267	0.08%
2019/08/21	2	219.50	3	215.83	219.50	-1	1,258	-0.08%
2019/08/20	2	214.50	2	212.00	214.50	0	1,244	0.00%
2019/08/19	2	212.00	2	208.00	212.00	0	1,256	0.00%
2019/08/16	2.1	206.55	1	208.50	208.50	1.1	1,242	0.08%
2019/08/15	1	203.50	0	0.00	199.00	1	1,213	0.08%
2019/08/14	1	205.00	3	209.00	205.00	-2	1,208	-0.17%
2019/08/13	1	218.00	0	0.00	217.50	1	1,182	0.08%
2019/08/05	0	0.00	1	233.00	221.00	-1	1,234	-0.08%
2019/08/02	1	227.50	0	0.00	227.50	1	1,268	0.08%
2019/07/25	0	0.00	1	238.00	236.00	-1	1,313	-0.08%
2019/07/23	1	235.50	0	0.00	233.50	1	1,262	0.08%
2019/07/09	3	234.00	0	0.00	234.00	3	1,325	0.23%
2019/07/05	0	0.00	4	234.50	234.50	-4	1,371	-0.29%
2019/07/04	2	237.50	3	239.83	238.50	-1	1,383	-0.07%
2019/07/01	2	227.00	2	219.50	227.00	0	1,321	0.00%
2019/06/20	2	213.50	5	212.30	213.50	-3	1,399	-0.21%
2019/06/19	2	212.00	31	212.02	212.00	-29	1,418	-2.04%
2019/06/18	5	209.00	2	209.00	209.00	3	1,419	0.21%
2019/06/17	2	207.25	1	211.00	207.50	1	1,440	0.07%
2019/06/14	0	0.00	1	211.50	210.00	-1	1,453	-0.07%
2019/06/13	2	208.50	2	208.50	208.50	0	1,468	0.00%
2019/06/12	2	208.50	6	205.08	208.50	-4	1,537	-0.26%
2019/06/11	4	200.63	1	200.00	201.00	3	1,550	0.19%
2019/06/10	0	0.00	1	195.50	198.00	-1	1,567	-0.06%
2019/06/06	4	192.63	2	194.50	190.00	2	1,618	0.12%
2019/06/05	0	0.00	1	200.50	194.50	-1	1,657	-0.06%
2019/06/03	1	194.50	4	194.63	195.00	-3	1,670	-0.18%
2019/05/31	4	195.75	0	0.00	195.50	4	1,727	0.23%
2019/05/30	3	193.50	3	195.83	193.50	0	1,744	0.00%
2019/05/29	6	194.58	0	0.00	194.50	6	1,777	0.34%
2019/05/28	2	198.00	2	196.00	198.00	0	1,786	0.00%
2019/05/27	2	195.00	2	198.00	195.00	0	1,795	0.00%
2019/05/24	1	201.00	0	0.00	198.00	1	1,808	0.06%
2019/05/23	0	194.00	1	193.00	194.00	-1	1,812	-0.05%
2019/05/22	7	194.57	8	198.00	194.50	-1	1,843	-0.05%
2019/05/21	6	197.33	7	192.07	198.00	-1	1,857	-0.05%
2019/05/20	9	191.33	7	195.07	190.50	2	1,858	0.11%
2019/05/17	3	209.67	2	215.00	208.00	1	1,879	0.05%
2019/05/16	0	0.00	1	214.00	212.00	-1	1,878	-0.05%
2019/05/15	2	216.00	2	218.50	216.00	0	1,885	0.00%
2019/05/14	2	209.75	1	209.00	218.00	1	1,873	0.05%
2019/05/13	4	209.25	4	212.75	210.00	0	1,869	0.00%
2019/05/10	2	211.00	2	215.00	207.50	0	1,843	0.00%
2019/05/09	2	211.50	6	211.17	211.50	-4	1,817	-0.22%
2019/05/08	0	0.00	5	210.50	210.50	-5	1,806	-0.28%
2019/05/07	3	210.00	0	0.00	207.00	3	1,817	0.17%
2019/05/06	0	0.00	4	203.00	204.00	-4	1,776	-0.23%
2019/05/03	2	206.50	3	204.50	206.50	-1	1,835	-0.05%
2019/05/02	2	201.50	2	201.00	201.50	0	1,854	0.00%
2019/04/29	2	196.00	2	196.00	196.00	0	2,009	0.00%
2019/04/25	0.1	202.00	0	0.00	202.00	0.1	2,004	0.00%
2019/04/24	3	200.50	1	202.00	200.50	2	2,018	0.10%
2019/04/23	3	196.00	4	196.13	197.00	-1	2,028	-0.05%
2019/04/22	4	198.50	0	0.00	199.00	4	2,020	0.20%
2019/04/19	8	203.25	1	202.00	202.50	7	2,061	0.34%
2019/04/16	1	205.00	0	0.00	206.50	1	2,088	0.05%
2019/04/11	2	216.50	2	218.00	217.50	0	2,180	0.00%
2019/04/02	3	217.00	0	0.00	216.00	3	2,327	0.13%
2019/03/29	0	211.50	0	0.00	211.50	0	2,286	0.00%
2019/03/28	2	208.00	2	211.00	208.00	0	2,310	0.00%
2019/03/26	5	208.10	2	214.00	206.50	3	2,335	0.13%
2019/03/25	0	0.00	5	209.90	213.00	-5	2,339	-0.21%
2019/03/22	2	212.00	7	212.00	210.00	-5	2,338	-0.21%
2019/03/21	0	0.00	2	216.00	216.50	-2	2,354	-0.08%
2019/03/20	0	0.00	7	215.14	215.50	-7	2,379	-0.29%
2019/03/19	0	0.00	1	215.50	218.00	-1	2,393	-0.04%
2019/03/18	2	216.00	2	217.00	216.00	0	2,413	0.00%
2019/03/15	4	214.50	4	213.75	214.50	0	2,409	0.00%
2019/03/14	2	209.00	2	213.00	209.00	0	2,375	0.00%
2019/03/13	2	210.00	2	207.00	210.00	0	2,415	0.00%
2019/03/12	7	205.43	2	206.50	206.00	5	2,452	0.20%
2019/03/11	2	204.50	2	203.50	204.50	0	2,471	0.00%
2019/03/07	2	196.00	2	198.50	195.50	0	2,530	0.00%
2019/03/06	0	0.00	2	197.50	200.00	-2	2,557	-0.08%
2019/03/05	7	191.36	0	0.00	191.00	7	2,560	0.27%
2019/03/04	1	193.50	0	0.00	195.00	1	2,630	0.04%
2019/02/27	10	199.00	0	0.00	199.00	10	2,654	0.38%
2019/02/22	5	197.60	0	0.00	196.50	5	2,789	0.18%
2019/02/21	0	0.00	2	202.50	203.50	-2	2,826	-0.07%
2019/02/20	2	198.50	2	199.50	198.50	0	2,880	0.00%
2019/02/19	4	199.25	7	198.93	199.50	-3	2,939	-0.10%
2019/02/18	2	198.50	14	197.79	198.50	-12	3,001	-0.40%
2019/02/15	0	0.00	1	191.00	190.00	-1	3,020	-0.03%
2019/02/14	1	191.50	0	0.00	190.50	1	3,117	0.03%
2019/02/13	2	187.75	1	190.00	189.00	1	3,182	0.03%
2019/02/12	14	189.79	1	190.50	190.00	13	3,223	0.40%
2019/02/11	1	187.50	4	185.00	187.50	-3	3,323	-0.09%
2019/01/30	6	179.67	0	0.00	179.00	6	3,393	0.18%
2019/01/29	3	182.00	0	0.00	181.00	3	3,465	0.09%
2019/01/28	1	186.00	0	0.00	185.50	1	3,559	0.03%
2019/01/23	0	0.00	2	189.00	189.50	-2	3,885	-0.05%
2019/01/22	1	187.00	1	189.00	187.00	0	3,886	0.00%
2019/01/21	1	196.50	2	200.50	194.50	-1	3,877	-0.03%
2019/01/18	4	212.50	5	210.30	212.50	-1	3,950	-0.03%
2019/01/17	3	210.50	2	214.50	208.00	1	4,098	0.02%
2019/01/16	4	213.50	2	214.00	212.00	2	4,160	0.05%
2019/01/15	2	212.00	2	211.50	212.00	0	4,163	0.00%
2019/01/14	5	211.70	4	211.50	212.00	1	4,173	0.02%
2019/01/11	4	210.50	6	210.08	210.50	-2	4,186	-0.05%
2019/01/09	2	198.50	2	199.50	198.50	0	4,282	0.00%
2019/01/04	3	195.67	1	194.50	194.50	2	4,412	0.05%
2019/01/03	3	206.33	1	210.50	206.50	2	4,405	0.05%
2019/01/02	2	219.50	5	222.50	219.50	-3	4,387	-0.07%
2018/12/28	4	220.13	6	217.17	224.00	-2	4,390	-0.05%
2018/12/27	1	214.00	12.1	213.55	215.00	-11.1	4,432	-0.25%
2018/12/26	0	0.00	4	205.00	204.50	-4	4,404	-0.09%
2018/12/24	1	204.50	0	0.00	206.00	1	4,590	0.02%
2018/12/19	8	200.63	4	202.00	200.00	4	4,697	0.09%
2018/12/18	0	0.00	1	204.50	205.50	-1	4,690	-0.02%
2018/12/14	3	206.67	2	207.00	206.00	1	4,692	0.02%
2018/12/13	1	210.50	2	207.50	205.00	-1	4,676	-0.02%
2018/12/12	1	206.50	0	0.00	203.00	1	4,666	0.02%
2018/12/11	0	0.00	1	204.00	201.00	-1	4,664	-0.02%
2018/12/07	1	195.00	1	195.50	196.00	0	4,646	0.00%
2018/12/06	0	0.00	4	188.50	189.00	-4	4,665	-0.09%
2018/12/05	3	198.50	2	201.00	198.50	1	4,649	0.02%
2018/12/04	2	203.00	0	0.00	198.50	2	4,648	0.04%
2018/12/03	2	202.00	0	0.00	212.00	2	4,623	0.04%
2018/11/29	2	192.00	0	0.00	191.00	2	4,660	0.04%
2018/11/28	3	192.17	4	192.38	194.00	-1	4,655	-0.02%
2018/11/27	5	189.90	5	189.90	190.00	0	4,628	0.00%
2018/11/26	2	185.25	0	0.00	184.00	2	4,603	0.04%
2018/11/22	1	187.00	2	184.75	181.00	-1	4,594	-0.02%
2018/11/21	3	186.00	1	185.50	185.00	2	4,595	0.04%
2018/11/19	2	194.50	34	188.35	194.50	-32	4,608	-0.69%
2018/11/16	3	184.33	3	186.50	185.00	0	4,545	0.00%
2018/11/15	20	183.00	0	0.00	182.50	20	4,480	0.45%
2018/11/14	2	182.75	3	185.67	183.00	-1	4,414	-0.02%
2018/11/13	2	171.00	3	178.17	185.00	-1	4,355	-0.02%
2018/11/12	4	179.75	2	182.50	175.50	2	4,278	0.05%
2018/11/09	1	182.98	10	177.35	181.00	-9	4,250	-0.21%
2018/11/08	6	181.00	31	180.95	181.00	-25	4,230	-0.59%
2018/11/07	9	176.06	3	175.00	177.50	6	4,147	0.14%
2018/11/06	4	169.24	3	168.00	165.00	1	4,104	0.02%
2018/11/05	7	175.43	6	175.92	176.00	1	4,018	0.02%
2018/11/02	13	175.42	25	175.32	179.50	-12	3,910	-0.31%
2018/11/01	14	165.11	15	165.33	163.50	-1	3,759	-0.03%
2018/10/31	11	164.23	12	160.33	165.00	-1	3,656	-0.03%
2018/10/29	5	154.50	4	155.75	156.00	1	3,566	0.03%
2018/10/26	5	158.00	3	160.83	149.00	2	3,538	0.06%
2018/10/25	11	154.50	49	154.78	157.50	-38	3,416	-1.11%
2018/10/24	12	151.67	13	152.50	148.50	-1	3,266	-0.03%
2018/10/23	1	145.00	0	0.00	144.00	1	3,204	0.03%
2018/10/22	3	152.17	4	154.00	151.50	-1	3,192	-0.03%
2018/10/18	4	150.25	4	153.50	153.00	0	3,145	0.00%
2018/10/17	21.1	149.10	22	150.39	150.00	-0.9	3,115	-0.03%
2018/10/16	2	138.00	2	142.50	139.00	0	3,048	0.00%
2018/10/15	5	138.80	6	141.92	140.50	-1	3,017	-0.03%
2018/10/12	1	127.50	1	134.00	135.50	0	2,944	0.00%
2018/10/11	1	123.50	1	125.50	123.50	0	2,909	0.00%
2018/10/09	11	138.41	0	0.00	137.00	11	2,877	0.38%
2018/10/08	1	145.00	16	142.56	149.00	-15	2,813	-0.53%
2018/10/05	3	151.83	1	160.00	149.50	2	2,786	0.07%
2018/10/04	2	166.00	2	166.50	166.00	0	2,700	0.00%
2018/10/03	3	166.67	3	164.83	167.00	0	2,672	0.00%
2018/10/02	5	166.30	9	165.72	167.00	-4	2,664	-0.15%
2018/10/01	1	151.50	2	151.25	159.50	-1	2,498	-0.04%
2018/09/28	3	142.50	4	144.25	145.00	-1	2,460	-0.04%
2018/09/25	2	155.00	0	0.00	155.50	2	2,492	0.08%
2018/09/21	0	0.00	1	151.50	155.00	-1	2,508	-0.04%
2018/09/19	2	152.50	0	0.00	155.50	2	2,484	0.08%
2018/09/14	2	152.50	0	0.00	153.00	2	2,426	0.08%
2018/09/12	0	0.00	1	146.00	145.50	-1	2,433	-0.04%
2018/09/11	1	145.00	0	0.00	142.50	1	2,410	0.04%
2018/09/10	1	144.50	0	0.00	141.00	1	2,362	0.04%
2018/09/07	0	0.00	2	159.00	156.50	-2	2,321	-0.09%
2018/09/06	1	167.00	1	169.00	169.50	0	2,284	0.00%
2018/09/05	2	165.50	11	167.09	165.50	-9	2,268	-0.40%
2018/08/31	4	158.75	3	158.17	159.50	1	2,263	0.04%
2018/08/30	2	155.00	2	155.00	155.00	0	2,233	0.00%
2018/08/29	18	147.17	15	153.50	154.00	3	2,224	0.13%
2018/08/28	3	151.17	3	150.50	150.50	0	2,210	0.00%
2018/08/27	3	148.33	2	147.50	150.00	1	2,205	0.05%
2018/08/24	7	146.64	8	152.25	144.50	-1	2,153	-0.05%
2018/08/23	2	159.75	0	0.00	158.00	2	2,074	0.10%
2018/08/22	8	166.00	5	168.50	164.00	3	2,064	0.15%
2018/08/21	5	166.00	0	0.00	166.00	5	2,051	0.24%
2018/08/20	5	166.00	0	0.00	170.00	5	2,038	0.25%
2018/08/17	3	174.83	8	173.69	170.00	-5	2,019	-0.25%
2018/08/16	35	168.79	9	170.00	169.50	26	1,999	1.30%
2018/08/15	3	184.67	1	182.00	178.00	2	1,946	0.10%
2018/08/14	4	184.00	4	188.00	184.00	0	1,952	0.00%
2018/08/13	3	190.33	0	0.00	191.00	3	1,914	0.16%
2018/08/08	1	215.00	3	218.00	215.00	-2	1,868	-0.11%
2018/08/07	1	215.50	0	0.00	216.00	1	1,851	0.05%
2018/08/06	2	217.50	4	214.75	217.50	-2	1,882	-0.11%
2018/08/03	3	210.33	23	210.70	210.00	-20	1,854	-1.08%
2018/08/02	2	200.50	4	200.00	200.00	-2	1,817	-0.11%
2018/08/01	0	0.00	2	201.50	203.00	-2	1,793	-0.11%
2018/07/31	1	195.50	0	0.00	195.00	1	1,814	0.06%
2018/07/30	3	198.50	0	0.00	194.00	3	1,827	0.16%
2018/07/27	2	195.00	0	0.00	200.50	2	1,880	0.11%
2018/07/26	2	194.00	2	197.00	194.00	0	1,912	0.00%
2018/07/25	1	194.50	0	0.00	195.50	1	1,913	0.05%
2018/07/24	3	194.00	3	194.67	194.00	0	1,917	0.00%
2018/07/19	1	209.00	1	210.50	205.00	0	1,900	0.00%
2018/07/17	11	207.55	1	207.00	205.00	10	1,891	0.53%
2018/07/16	3	212.67	2	215.00	211.50	1	1,895	0.05%
2018/07/13	1	216.50	1	213.00	214.00	0	1,901	0.00%
2018/07/12	3	209.67	3	208.67	211.00	0	1,913	0.00%
2018/07/11	20	206.00	2	210.50	209.50	18	1,922	0.94%
2018/07/10	2	202.50	2	203.00	206.00	0	1,905	0.00%
2018/07/09	1	192.00	2	192.50	192.50	-1	1,883	-0.05%
2018/07/06	14	190.96	0	0.00	191.50	14	1,910	0.73%
2018/07/04	13	205.58	0	0.00	198.00	13	1,964	0.66%
2018/07/03	10	220.50	0	0.00	219.50	10	1,953	0.51%
2018/07/02	2	222.25	12	221.83	225.00	-10	1,983	-0.50%
2018/06/29	10	215.00	0	0.00	214.50	10	1,990	0.50%
2018/06/21	1	227.00	1	224.00	227.00	0	2,107	0.00%
2018/06/13	2	240.00	0	240.00	238.00	2	2,063	0.10%
2018/06/11	0	0.00	20	235.00	235.00	-20	2,014	-0.99%
2018/06/08	24	234.65	2	245.50	237.50	22	2,018	1.09%
2018/06/07	0	0.00	12	248.92	250.00	-12	1,941	-0.62%
2018/06/06	9	225.00	0	0.00	227.50	9	1,916	0.47%
2018/06/05	1	228.50	2	227.00	221.00	-1	1,913	-0.05%
2018/06/04	6	214.33	5	220.10	225.00	1	1,905	0.05%
2018/06/01	10	208.00	1	209.00	209.00	9	1,870	0.48%
2018/05/28	2	209.50	2	212.25	210.00	0	1,857	0.00%
2018/05/25	1	210.00	1	207.50	210.00	0	1,853	0.00%
2018/05/22	1	210.01	2	214.00	208.50	-1	1,844	-0.05%
2018/05/17	1	211.00	1	212.50	210.50	0	1,825	0.00%
2018/05/16	10	201.00	0	0.00	202.50	10	1,809	0.55%
2018/05/14	2	210.00	0	0.00	209.00	2	1,806	0.11%
2018/05/11	1	221.00	1	223.50	218.50	0	1,766	0.00%
2018/05/10	1	221.50	3	223.50	221.50	-2	1,752	-0.11%
2018/05/09	6	217.33	2	218.50	216.50	4	1,735	0.23%
2018/05/08	2	223.00	12	223.79	223.00	-10	1,710	-0.58%
2018/05/07	1	212.00	1	209.50	212.00	0	1,675	0.00%
2018/05/03	2	211.75	5	209.40	206.00	-3	1,614	-0.19%
2018/04/30	2	221.00	2	222.50	221.00	0	1,614	0.00%
2018/04/27	2	216.75	2	213.75	222.00	0	1,600	0.00%
2018/04/26	11	222.36	0	0.00	217.00	11	1,598	0.69%
2018/04/24	2	226.00	0	0.00	220.00	2	1,586	0.13%
2018/04/19	2	252.00	2	254.00	252.00	0	1,544	0.00%
2018/04/18	2	251.00	2	258.50	250.00	0	1,539	0.00%
2018/04/16	1	252.50	0	0.00	252.50	1	1,523	0.07%
2018/04/13	2	256.00	4	252.88	256.00	-2	1,528	-0.13%
2018/04/12	0	0.00	4	246.00	251.50	-4	1,527	-0.26%
2018/04/11	6	244.00	1	246.50	240.00	5	1,511	0.33%
2018/04/10	8	241.63	5	243.00	242.00	3	1,506	0.20%
2018/04/09	0	0.00	3	242.50	242.50	-3	1,433	-0.21%
2018/04/03	6	221.00	1	222.50	220.50	5	1,370	0.36%
2018/04/02	1	238.50	3	239.00	231.00	-2	1,319	-0.15%
2018/03/31	1	240.00	1	240.50	240.00	0	1,288	0.00%
2018/03/30	2	237.00	1	234.50	235.00	1	1,269	0.08%
2018/03/29	4	247.13	4	251.50	242.00	0	1,224	0.00%
2018/03/28	4	261.00	2	266.75	258.00	2	1,199	0.17%
2018/03/27	3	278.33	1	281.00	276.00	2	1,160	0.17%
2018/03/21	3	284.67	5	283.80	282.00	-2	1,206	-0.17%
2018/03/20	1	287.00	1	285.50	287.00	0	1,207	0.00%
2018/03/15	2	289.00	2	291.00	289.00	0	1,242	0.00%
2018/03/13	5	289.00	3	293.00	290.00	2	1,241	0.16%
2018/03/12	3	284.33	3	286.17	285.00	0	1,229	0.00%
2018/03/09	1	285.00	1	280.50	285.00	0	1,277	0.00%
2018/03/07	3	263.33	1	260.00	265.00	2	1,259	0.16%
2018/03/01	1	263.00	1	262.00	263.00	0	1,260	0.00%
2018/02/27	1	266.00	1	269.50	266.00	0	1,252	0.00%
2018/02/26	1	268.50	1	265.00	268.50	0	1,247	0.00%
2018/02/23	1	265.00	1	261.00	265.00	0	1,250	0.00%
2018/02/07	1	251.00	1	251.50	251.00	0	1,349	0.00%
2018/02/06	0	0.00	4	251.00	242.00	-4	1,379	-0.29%
2018/02/01	2	274.00	2	278.00	274.00	0	1,465	0.00%
2018/01/29	2	279.00	2	276.00	279.00	0	1,515	0.00%
2018/01/26	2	275.00	2	272.50	275.00	0	1,545	0.00%
2018/01/25	1	276.00	1	275.00	276.00	0	1,585	0.00%
2018/01/24	1	274.00	3	275.17	275.50	-2	1,582	-0.13%
2018/01/19	3	262.17	2	265.25	261.00	1	1,617	0.06%
2018/01/18	3	269.83	1	269.50	269.00	2	1,614	0.12%
2018/01/17	0	0.00	1	271.00	271.00	-1	1,613	-0.06%
2018/01/16	1	265.00	1	266.00	265.00	0	1,630	0.00%
2018/01/15	1	266.00	1	265.50	266.00	0	1,636	0.00%
2018/01/12	2	266.00	2	265.00	266.00	0	1,666	0.00%
2018/01/10	1	262.50	2	263.25	262.50	-1	1,802	-0.06%
2018/01/09	5	274.40	1	276.00	272.50	4	1,824	0.22%
2018/01/08	1	272.00	1	274.00	272.00	0	1,832	0.00%
2018/01/03	1	285.00	1	284.00	285.00	0	1,835	0.00%
2018/01/02	2	279.50	2	280.25	282.00	0	1,851	0.00%