同欣電 (6271)-富邦-新竹券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
152.0
漲跌
▼3.5
漲幅
-2.25%
成交量
2,560張
產業
上市半導體類股
939人加入追蹤

立即追蹤
本地時間:14:30

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

同欣電 (6271)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/31	8	153.94	2.5	152.58	152.00	5.5	1,870	0.29%
2024/05/30	2	156.00	5.2	156.17	155.50	-3.2	1,870	-0.17%
2024/05/29	4.6	159.47	2.6	158.19	158.00	2	1,903	0.10%
2024/05/28	5	159.70	12.5	160.31	159.50	-7.5	1,983	-0.38%
2024/05/27	8.5	156.35	25.7	156.72	156.00	-17.2	1,872	-0.92%
2024/05/24	0	0.00	4.4	152.93	153.00	-4.4	1,845	-0.24%
2024/05/23	8	151.69	7.6	151.55	151.00	0.4	1,902	0.02%
2024/05/22	0	150.50	2.9	150.36	150.50	-2.9	1,867	-0.16%
2024/05/21	0	0.00	1	148.50	149.50	-1	1,859	-0.05%
2024/05/20	1	148.00	7	147.79	147.50	-6	1,861	-0.32%
2024/05/17	0	0.00	2	148.75	149.50	-2	1,869	-0.11%
2024/05/16	4	149.38	4	151.00	149.00	0	1,879	0.00%
2024/05/15	0	0.00	1.1	149.92	149.00	-1.1	1,870	-0.06%
2024/05/14	3	145.33	0	0.00	145.50	3	1,857	0.16%
2024/05/10	2	145.00	10	144.50	145.50	-8	1,875	-0.43%
2024/05/09	6	147.17	4	147.13	147.00	2	1,871	0.11%
2024/05/08	7	148.00	1	150.00	150.00	6	1,893	0.32%
2024/05/07	2	147.01	7	147.86	148.00	-5	1,901	-0.26%
2024/05/06	5.1	150.10	1	150.00	149.00	4.1	1,931	0.21%
2024/05/03	4	151.75	16.6	152.11	151.50	-12.6	1,926	-0.65%
2024/05/02	6	146.50	1	147.00	147.00	5	1,832	0.27%
2024/04/30	1	148.50	6	147.50	147.50	-5	1,838	-0.27%
2024/04/29	2	145.75	2	145.00	146.50	0	1,836	0.00%
2024/04/26	1	143.00	0	0.00	143.50	1	1,846	0.05%
2024/04/25	6.2	143.84	2	145.50	143.50	4.2	1,864	0.23%
2024/04/24	2	143.50	5	146.60	149.50	-3	1,847	-0.16%
2024/04/23	1	140.00	1	139.50	141.00	0	1,821	0.00%
2024/04/22	6	141.08	3	141.50	139.00	3	1,818	0.16%
2024/04/19	8.2	142.99	0	0.00	142.00	8.2	1,803	0.46%
2024/04/18	1	150.49	8.1	150.67	148.50	-7.1	1,748	-0.41%
2024/04/17	14.5	151.41	16.8	150.22	151.50	-2.3	1,743	-0.13%
2024/04/16	12.5	143.58	0.5	143.00	141.00	12	1,703	0.71%
2024/04/15	1	147.00	0	0.00	147.50	1	1,696	0.06%
2024/04/12	3	151.50	1	150.00	150.50	2	1,729	0.12%
2024/04/11	1	150.00	3	150.00	150.50	-2	1,740	-0.11%
2024/04/10	4	151.84	5	152.30	152.50	-1	1,817	-0.05%
2024/04/09	4.6	150.27	4	150.12	151.50	0.6	1,819	0.03%
2024/04/08	1	149.50	1.2	149.70	150.00	-0.2	1,815	-0.01%
2024/04/03	0	0.00	3.9	153.13	153.00	-3.9	1,817	-0.22%
2024/04/02	4	152.13	9	151.78	152.00	-5	1,803	-0.28%
2024/04/01	11.2	150.28	6	149.25	150.50	5.2	1,792	0.29%
2024/03/29	2	146.00	5	146.30	145.50	-3	1,794	-0.17%
2024/03/28	19.2	147.90	10.1	147.94	147.00	9.1	1,795	0.51%
2024/03/27	0	144.50	12.1	144.00	144.50	-12.1	1,771	-0.68%
2024/03/26	8.1	143.56	2	146.00	142.00	6.1	1,780	0.34%
2024/03/25	0	0.00	2	145.75	144.50	-2	1,797	-0.11%
2024/03/22	3	145.50	8.5	144.76	145.50	-5.5	1,836	-0.30%
2024/03/21	1	142.01	2.5	142.50	142.00	-1.5	1,865	-0.08%
2024/03/20	6	142.50	9.3	143.05	141.50	-3.3	1,893	-0.17%
2024/03/19	2	142.00	2	141.50	142.50	0	1,922	0.00%
2024/03/18	1.1	141.93	0	0.00	141.50	1.1	1,941	0.05%
2024/03/15	3	142.83	1	143.00	142.50	2	1,946	0.10%
2024/03/14	2	142.25	0.2	143.81	143.00	1.8	1,977	0.09%
2024/03/13	1	144.00	2.1	144.82	143.50	-1.1	2,079	-0.05%
2024/03/12	0	0.00	5	146.90	147.00	-5	2,126	-0.24%
2024/03/11	2.2	143.39	1	144.02	144.50	1.2	2,183	0.05%
2024/03/08	2.2	147.21	4.2	145.92	143.50	-2.1	2,251	-0.09%
2024/03/07	7.8	148.13	2	148.25	147.50	5.8	2,322	0.25%
2024/03/06	8.1	149.37	0.3	150.00	149.50	7.8	2,404	0.32%
2024/03/05	5.2	150.73	2	150.75	150.00	3.2	2,654	0.12%
2024/03/04	2.4	155.79	6.1	155.21	153.00	-3.7	2,922	-0.13%
2024/03/01	4.2	154.76	10.2	155.21	154.50	-6	2,939	-0.20%
2024/02/29	0.5	151.00	0	0.00	151.50	0.5	2,862	0.02%
2024/02/27	12	153.13	8	151.63	150.50	4	2,928	0.14%
2024/02/26	3	151.50	14.7	151.31	154.00	-11.7	2,920	-0.40%
2024/02/23	2.4	145.63	1	145.00	145.00	1.4	2,885	0.05%
2024/02/22	1	146.00	3	147.83	146.00	-2	2,913	-0.07%
2024/02/21	2	146.75	4	147.00	145.50	-2	2,950	-0.07%
2024/02/20	2.1	146.71	0	0.00	145.50	2.1	3,081	0.07%
2024/02/19	2.1	148.27	1	149.00	147.50	1.1	3,091	0.03%
2024/02/16	2	147.50	7	146.57	148.00	-5	3,114	-0.16%
2024/02/15	4	142.38	0	0.00	143.50	4	3,122	0.13%
2024/02/05	5	143.80	2	143.50	143.50	3	3,144	0.10%
2024/02/02	0	145.50	2	146.00	146.00	-2	3,266	-0.06%
2024/02/01	1	144.50	1	145.00	144.50	0	3,293	0.00%
2024/01/31	5.4	144.07	2	147.00	143.50	3.4	3,336	0.10%
2024/01/30	3.1	146.68	3	147.33	146.00	0.1	3,360	0.00%
2024/01/29	0.3	148.50	14.9	148.77	148.50	-14.6	3,390	-0.43%
2024/01/26	2.1	144.98	24	147.22	147.50	-21.9	3,402	-0.64%
2024/01/25	2	143.01	1.1	143.52	143.50	1	3,439	0.03%
2024/01/24	5	144.40	2	144.25	143.00	3	3,478	0.09%
2024/01/23	2.1	144.63	1	144.50	144.00	1.1	3,594	0.03%
2024/01/22	2	142.51	4.2	144.51	144.00	-2.2	3,623	-0.06%
2024/01/19	0.2	145.21	1	143.50	143.50	-0.8	3,683	-0.02%
2024/01/18	3	145.83	0	0.00	145.50	3	3,681	0.08%
2024/01/17	1.1	148.22	1	150.00	145.00	0.1	3,687	0.00%
2024/01/16	2	148.00	2.3	148.91	149.00	-0.3	3,688	-0.01%
2024/01/15	0	150.00	0	0.00	150.00	0	3,765	0.00%
2024/01/12	2.1	148.74	1	148.50	149.00	1.1	3,790	0.03%
2024/01/11	3.1	146.85	7	147.43	148.50	-4	3,802	-0.10%
2024/01/10	3.2	146.97	3	148.50	145.50	0.2	3,838	0.01%
2024/01/09	2.1	147.10	0	0.00	148.00	2.1	3,851	0.05%
2024/01/08	4.1	149.01	8	148.69	148.50	-3.9	3,858	-0.10%
2024/01/05	3	153.33	0	0.00	152.00	3	3,840	0.08%
2024/01/04	16.5	157.00	5	158.00	153.00	11.5	3,849	0.30%
2024/01/02	2	156.00	0	0.00	155.00	2	3,837	0.05%
2023/12/29	3	156.33	0	0.00	157.50	3	3,867	0.08%
2023/12/28	5	157.40	1.5	156.83	156.50	3.5	3,866	0.09%
2023/12/27	18.1	158.55	1.5	158.50	159.00	16.6	3,882	0.43%
2023/12/26	18	158.47	1	158.50	158.00	17	3,953	0.43%
2023/12/25	6.3	153.02	0.1	153.50	153.50	6.2	4,007	0.15%
2023/12/22	2.4	154.55	2	154.50	154.50	0.4	4,044	0.01%
2023/12/21	0	0.00	2.2	154.00	154.00	-2.2	4,116	-0.05%
2023/12/20	10	155.50	0	0.00	155.00	10	4,291	0.23%
2023/12/19	2	153.75	6	154.42	155.00	-4	4,319	-0.09%
2023/12/18	21	155.53	3	157.67	155.50	18	4,306	0.42%
2023/12/15	19.1	158.97	36.1	158.99	159.00	-17	4,316	-0.39%
2023/12/14	51	159.20	1	159.00	158.50	50	4,322	1.16%
2023/12/13	29.1	156.86	2	158.50	157.00	27.1	4,308	0.63%
2023/12/12	4.1	159.87	30	159.63	158.00	-25.9	4,313	-0.60%
2023/12/11	4.2	159.62	3.3	159.20	159.50	0.9	4,353	0.02%
2023/12/08	39.9	158.74	8	159.75	158.50	31.9	4,326	0.74%
2023/12/07	5.2	156.14	0.3	155.00	155.50	4.9	4,247	0.12%
2023/12/06	7.6	158.72	1.3	158.47	157.50	6.4	4,252	0.15%
2023/12/05	6.3	157.88	11	158.18	157.50	-4.8	4,230	-0.11%
2023/12/04	22.6	161.24	16	161.47	161.00	6.6	4,224	0.16%
2023/12/01	18.3	165.20	13	165.35	164.50	5.3	4,187	0.13%
2023/11/30	36.3	168.21	10.7	168.48	168.00	25.6	4,137	0.62%
2023/11/29	20	162.58	39.1	162.31	164.50	-19.1	3,861	-0.49%
2023/11/28	10	153.30	7.3	152.05	153.50	2.7	3,574	0.07%
2023/11/27	6	149.50	7	149.50	146.50	-1	3,514	-0.03%
2023/11/24	16	152.78	10.8	152.67	151.00	5.2	3,487	0.15%
2023/11/23	10	151.20	14	151.32	151.50	-4	3,399	-0.12%
2023/11/22	1	151.00	4	149.00	149.00	-3	3,335	-0.09%
2023/11/21	3	147.67	3.2	147.66	148.00	-0.2	3,303	0.00%
2023/11/20	19	148.50	4	148.63	148.00	15	3,290	0.46%
2023/11/17	11	147.13	47.2	144.68	148.00	-36.2	3,238	-1.12%
2023/11/16	0	0.00	32	139.98	140.00	-32	3,111	-1.03%
2023/11/15	5	138.20	2	138.49	137.00	3	3,094	0.10%
2023/11/14	10.1	137.32	6.3	136.95	136.50	3.9	3,060	0.13%
2023/11/13	38	138.47	8	138.75	138.00	30	3,041	0.99%
2023/11/10	34	139.74	1	138.50	138.50	33	3,030	1.09%
2023/11/09	2	146.00	1	147.00	146.50	1	2,908	0.03%
2023/11/08	1	148.50	9.3	148.29	149.00	-8.3	2,892	-0.29%
2023/11/07	2	147.75	1	147.00	148.50	1	2,866	0.03%
2023/11/06	0	0.00	11	145.86	148.00	-11	2,840	-0.39%
2023/11/03	5	140.00	7	141.29	142.00	-2	2,868	-0.07%
2023/11/02	2.3	138.03	2.5	136.68	138.50	-0.2	2,845	-0.01%
2023/11/01	2.7	135.53	0	0.00	136.00	2.7	2,811	0.10%
2023/10/31	13.5	135.86	2	135.75	134.00	11.5	2,791	0.41%
2023/10/30	23.8	139.41	22.3	142.00	142.00	1.5	2,696	0.06%
2023/10/27	5.4	140.72	2	140.75	138.50	3.4	2,722	0.12%
2023/10/26	1.1	143.91	0	0.00	143.00	1.1	2,684	0.04%
2023/10/25	0.9	148.50	1	148.52	147.50	-0.1	2,735	-0.01%
2023/10/24	1	148.50	2.2	148.91	149.50	-1.2	2,757	-0.04%
2023/10/23	1	151.50	8.9	151.68	150.00	-7.9	2,871	-0.27%
2023/10/20	0	0.00	4.1	148.37	149.00	-4.1	2,824	-0.15%
2023/10/19	2.3	145.90	1.5	147.17	149.00	0.8	2,812	0.03%
2023/10/18	2.1	149.69	5	149.00	147.00	-2.9	2,814	-0.10%
2023/10/17	1	149.00	8.3	148.19	147.50	-7.3	2,783	-0.26%
2023/10/16	7.4	144.03	0	0.00	144.00	7.4	2,805	0.26%
2023/10/13	0	0.00	17	147.62	148.50	-17	2,798	-0.61%
2023/10/12	0.4	147.00	11	147.50	147.50	-10.6	2,781	-0.38%
2023/10/11	3	142.67	3	146.00	146.00	0	2,759	0.00%
2023/10/06	20	147.50	20	148.68	147.50	0	2,738	0.00%
2023/10/05	6	148.00	23.6	147.41	148.00	-17.6	2,717	-0.65%
2023/10/04	0.2	145.50	1	146.50	145.50	-0.8	2,694	-0.03%
2023/10/03	20	145.50	14.2	145.18	146.00	5.8	2,694	0.22%
2023/10/02	15	146.33	2	146.00	144.50	13	2,677	0.49%
2023/09/28	0.2	143.00	7.9	147.06	149.00	-7.7	2,600	-0.30%
2023/09/27	6	142.25	2	141.75	143.00	4	2,530	0.16%
2023/09/26	12.1	144.50	7	144.79	142.00	5.1	2,540	0.20%
2023/09/25	6.4	147.11	21.1	147.04	146.00	-14.7	2,491	-0.59%
2023/09/22	2	143.50	9.1	142.31	143.50	-7.1	2,318	-0.31%
2023/09/21	2	139.25	1	140.50	138.50	1	2,268	0.04%
2023/09/20	5.1	140.98	7	141.36	140.00	-1.9	2,251	-0.08%
2023/09/19	1	140.50	0.2	141.00	139.50	0.8	2,216	0.04%
2023/09/18	4	141.00	3.9	141.36	140.50	0.1	2,219	0.01%
2023/09/15	7.1	140.50	0.7	140.96	140.50	6.4	2,234	0.29%
2023/09/14	25.1	140.28	10.1	140.25	139.50	15	2,245	0.67%
2023/09/13	2	134.00	11	134.00	133.50	-9	2,237	-0.40%
2023/09/12	15.2	134.04	3	135.67	135.00	12.2	2,301	0.53%
2023/09/11	5.8	135.81	4.9	136.65	136.50	0.9	2,342	0.04%
2023/09/08	11.8	139.86	14.8	140.40	140.00	-3	2,304	-0.13%
2023/09/07	9	142.84	12	143.79	144.50	-3	2,333	-0.13%
2023/09/06	3	140.00	7	142.29	141.00	-4	2,297	-0.17%
2023/09/05	2	134.54	3.2	136.41	137.00	-1.2	2,263	-0.05%
2023/09/04	1.1	130.00	3	129.50	130.00	-1.9	2,227	-0.09%
2023/09/01	3.1	132.00	2	131.50	130.50	1.1	2,231	0.05%
2023/08/31	1	132.00	0	0.00	132.50	1	2,234	0.04%
2023/08/30	3	131.33	1	131.00	131.00	2	2,273	0.09%
2023/08/29	0	0.00	1	130.50	130.50	-1	2,301	-0.04%
2023/08/28	0.1	130.00	1	129.00	128.50	-0.9	2,322	-0.04%
2023/08/24	1	129.50	2	129.50	129.50	-1	2,373	-0.04%
2023/08/23	5	127.40	0	0.00	127.50	5	2,371	0.21%
2023/08/21	0	0.00	1	126.50	126.50	-1	2,380	-0.04%
2023/08/18	2	125.25	2.1	125.52	125.50	-0.1	2,395	0.00%
2023/08/17	1	126.00	1.2	125.57	125.00	-0.2	2,405	-0.01%
2023/08/16	0	0.00	0.3	125.50	123.50	-0.3	2,426	-0.01%
2023/08/15	0.1	124.50	0	125.50	124.50	0.1	2,447	0.00%
2023/08/14	1.1	123.50	0	0.00	123.50	1.1	2,460	0.04%
2023/08/11	0.1	125.00	0	0.00	124.50	0.1	2,454	0.00%
2023/08/10	0	125.50	1	124.50	125.00	-1	2,447	-0.04%
2023/08/09	10.5	124.70	3.3	125.15	124.50	7.3	2,429	0.30%
2023/08/08	3	164.17	2	165.00	164.50	1	2,362	0.04%
2023/08/07	1	164.00	1	166.00	166.00	0	2,344	0.00%
2023/08/04	2	164.25	3	164.49	164.00	-1	2,328	-0.04%
2023/08/02	1	160.50	2	162.25	160.50	-1	2,322	-0.04%
2023/08/01	3	160.33	1	160.00	161.50	2	2,311	0.09%
2023/07/31	3	157.66	1	157.50	157.50	2	2,257	0.09%
2023/07/28	2	158.03	2	159.25	159.00	0	2,221	0.00%
2023/07/27	9	158.78	3	158.83	158.00	6	2,154	0.28%
2023/07/26	8.3	156.93	14.6	157.28	157.50	-6.3	2,134	-0.29%
2023/07/25	6.9	167.88	3	167.33	166.00	3.9	2,021	0.19%
2023/07/24	1	169.50	0	0.00	169.50	1	2,021	0.05%
2023/07/21	7	170.21	0.3	171.00	170.00	6.8	2,052	0.33%
2023/07/20	2	173.00	1	174.00	173.00	1	2,060	0.05%
2023/07/19	5	177.10	12.3	176.42	175.50	-7.3	2,100	-0.35%
2023/07/18	10	171.95	1.1	171.00	170.50	8.9	2,219	0.40%
2023/07/17	12	174.17	2	173.50	175.50	10	2,232	0.45%
2023/07/14	2	173.25	0	0.00	173.00	2	2,291	0.09%
2023/07/13	3	174.17	1.2	173.65	173.00	1.8	2,317	0.08%
2023/07/12	8.1	171.19	0	0.00	171.50	8.1	2,317	0.35%
2023/07/11	4	171.25	0	0.00	171.00	4	2,301	0.17%
2023/07/10	2.2	172.37	4.4	172.84	170.50	-2.2	2,297	-0.09%
2023/07/07	4	175.26	1	175.00	174.50	3	2,287	0.13%
2023/07/06	2	178.75	0	0.00	177.50	2	2,285	0.09%
2023/07/05	4.1	177.76	5	179.20	178.50	-1	2,275	-0.04%
2023/07/04	5.1	176.87	17.3	176.14	174.50	-12.2	2,255	-0.54%
2023/07/03	13	184.27	8	184.13	185.00	5	2,227	0.22%
2023/06/30	3.1	183.96	2	182.50	183.00	1.1	2,198	0.05%
2023/06/29	1	181.50	10	182.70	181.50	-9	2,195	-0.41%
2023/06/28	1	182.00	6	183.25	181.00	-5	2,227	-0.22%
2023/06/27	4	183.88	8	183.88	182.50	-4	2,225	-0.18%
2023/06/26	14	181.96	3	182.83	183.50	11	2,224	0.49%
2023/06/21	6	184.00	2	183.50	183.50	4	2,202	0.18%
2023/06/20	4	185.13	0	0.00	184.50	4	2,199	0.18%
2023/06/19	3	188.33	0	0.00	188.00	3	2,187	0.14%
2023/06/16	1.1	190.59	5.4	191.27	191.50	-4.3	2,184	-0.20%
2023/06/15	4	188.75	6.4	191.76	192.50	-2.4	2,148	-0.11%
2023/06/14	5	187.10	1	189.00	187.50	4	2,149	0.19%
2023/06/13	1.4	187.16	4.3	188.58	187.50	-3	2,238	-0.13%
2023/06/12	0.2	181.33	2.1	183.28	184.00	-1.9	2,216	-0.09%
2023/06/09	4	179.75	0	0.00	179.50	4	2,204	0.18%
2023/06/08	11.2	182.58	4	183.00	182.00	7.2	2,185	0.33%
2023/06/07	1	183.00	7	183.93	184.00	-6	2,185	-0.27%
2023/06/06	6.2	182.01	13	182.04	181.50	-6.8	2,171	-0.31%
2023/06/05	8.6	182.52	7	183.86	182.50	1.6	2,158	0.08%
2023/06/02	7	182.00	8	182.44	182.00	-1	2,120	-0.05%
2023/06/01	25.3	181.65	0	0.00	181.00	25.3	2,090	1.21%
2023/05/31	10.4	183.33	4.1	182.89	183.50	6.3	2,071	0.31%
2023/05/30	2.2	179.18	2	181.00	179.00	0.2	2,051	0.01%
2023/05/29	2	179.50	7	178.43	179.50	-5	2,029	-0.25%
2023/05/26	6	175.33	1	177.00	175.00	5	2,011	0.25%
2023/05/25	2	175.00	0	0.00	174.50	2	2,021	0.10%
2023/05/24	5	176.60	1	176.00	176.00	4	2,023	0.20%
2023/05/23	1.1	176.00	1	176.50	176.50	0.1	2,015	0.00%
2023/05/22	6.2	176.34	1	177.50	176.50	5.2	2,022	0.25%
2023/05/19	4.5	175.66	6	175.67	176.00	-1.5	2,036	-0.08%
2023/05/18	11	169.95	0	0.00	169.50	11	2,013	0.55%
2023/05/17	1	170.50	1	170.50	170.50	0	2,023	0.00%
2023/05/16	1	171.00	1	171.00	170.50	0	2,053	0.00%
2023/05/15	11.1	168.05	10	169.00	169.00	1.1	2,055	0.05%
2023/05/12	1	170.00	0	0.00	170.00	1	2,075	0.05%
2023/05/11	3.1	169.00	1	169.00	168.00	2.1	2,084	0.10%
2023/05/10	0.1	172.50	1	172.00	172.00	-0.9	2,084	-0.04%
2023/05/09	1	171.50	0	0.00	171.00	1	2,104	0.05%
2023/05/08	8	174.25	3	173.67	173.50	5	2,103	0.24%
2023/05/05	1	172.00	1	172.50	172.50	0	2,118	0.00%
2023/05/04	0.1	169.50	0	0.00	169.50	0.1	2,147	0.00%
2023/05/03	1	169.00	7	169.29	168.50	-6	2,203	-0.27%
2023/05/02	1	169.50	2.1	170.57	170.50	-1.1	2,268	-0.05%
2023/04/28	2	168.00	0.3	170.50	169.50	1.7	2,268	0.08%
2023/04/27	4.1	167.36	0.1	168.50	167.00	4	2,240	0.18%
2023/04/26	3.2	162.31	2	162.00	165.00	1.2	2,210	0.05%
2023/04/25	0.1	165.00	0	0.00	165.00	0.1	2,175	0.00%
2023/04/24	7.1	164.94	1.1	166.11	167.00	6	2,150	0.28%
2023/04/21	30.2	165.37	4	164.00	166.00	26.2	2,098	1.25%
2023/04/20	1.3	181.52	2	180.50	181.00	-0.8	1,947	-0.04%
2023/04/19	3	187.32	1	183.50	184.00	2	1,935	0.10%
2023/04/18	0.4	191.13	1	189.00	189.00	-0.6	1,884	-0.03%
2023/04/17	1.5	192.71	2	193.00	193.00	-0.5	1,863	-0.02%
2023/04/14	1.3	194.85	0.1	195.50	194.00	1.2	1,849	0.06%
2023/04/13	1.3	195.85	0	0.00	193.50	1.3	1,855	0.07%
2023/04/12	2	197.25	0	0.00	197.00	2	1,852	0.11%
2023/04/11	1.2	198.21	0	0.00	198.50	1.2	1,851	0.06%
2023/04/10	1	198.50	0	0.00	198.50	1	1,857	0.05%
2023/04/06	2.4	193.60	0	0.00	194.00	2.4	1,859	0.13%
2023/03/31	1.1	199.41	0	0.00	198.50	1.1	1,861	0.06%
2023/03/30	1	199.00	0	0.00	198.50	1	1,933	0.05%
2023/03/29	5.1	198.19	0.1	199.00	197.00	5	2,014	0.25%
2023/03/28	2	202.25	0.2	202.00	202.00	1.8	2,049	0.09%
2023/03/27	3.1	202.18	0	0.00	202.50	3.1	2,101	0.15%
2023/03/24	1.3	201.71	0	0.00	201.50	1.3	2,128	0.06%
2023/03/23	1	198.00	0	0.00	202.00	1	2,138	0.05%
2023/03/22	0.2	198.50	0	0.00	200.50	0.2	2,122	0.01%
2023/03/21	0.2	199.99	1	200.00	200.00	-0.8	2,117	-0.04%
2023/03/20	0.6	195.98	0	0.00	196.50	0.6	2,096	0.03%
2023/03/17	5.3	193.91	2	192.50	191.50	3.3	2,070	0.16%
2023/03/16	12	200.88	3.3	204.12	195.50	8.8	2,003	0.44%
2023/03/15	5	218.70	7	220.79	215.50	-2	1,888	-0.11%
2023/03/14	4	207.88	1	208.00	209.00	3	1,843	0.16%
2023/03/13	4.1	213.34	0	0.00	213.50	4.1	1,828	0.22%
2023/03/10	2.2	217.50	15	219.27	216.00	-12.8	1,825	-0.70%
2023/03/09	1	224.50	0	0.00	223.50	1	1,815	0.06%
2023/03/08	0.1	225.00	0	0.00	225.00	0.1	1,829	0.01%
2023/03/07	2	225.25	1	226.49	225.50	1	1,843	0.05%
2023/03/06	4	224.88	0	0.00	223.50	4	1,841	0.22%
2023/03/03	3	223.83	0	0.00	223.00	3	1,852	0.16%
2023/03/02	1	220.00	2	224.50	224.50	-1	1,870	-0.05%
2023/03/01	1	216.52	1	220.00	219.50	0	1,912	0.00%
2023/02/23	1	219.50	2	221.00	223.00	-1	1,990	-0.05%
2023/02/22	1.3	220.41	0.3	221.50	219.00	1	1,986	0.05%
2023/02/21	0.1	226.50	0	0.00	226.00	0.1	1,996	0.00%
2023/02/20	4.1	224.26	2.2	224.32	225.00	1.9	1,997	0.10%
2023/02/17	1.1	227.98	1	230.50	226.50	0.1	1,991	0.00%
2023/02/16	1.1	236.09	0	0.00	236.00	1.1	1,966	0.06%
2023/02/15	2	236.25	9	234.33	234.00	-7	1,978	-0.35%
2023/02/14	2.5	228.65	0	0.00	232.00	2.5	1,952	0.13%
2023/02/13	0.2	234.67	0	0.00	236.00	0.2	1,927	0.01%
2023/02/10	0.1	230.10	1	234.00	232.00	-1	1,946	-0.05%
2023/02/09	0	0.00	11	233.05	232.00	-11	1,964	-0.56%
2023/02/08	1.2	232.75	3	235.00	235.00	-1.8	1,960	-0.09%
2023/02/07	2.3	230.23	0	0.00	233.50	2.3	1,962	0.11%
2023/02/06	0	0.00	1	231.50	233.50	-1	1,962	-0.05%
2023/02/03	0.3	237.10	0	0.00	237.50	0.3	1,957	0.01%
2023/02/02	1.1	241.23	3	241.50	242.50	-1.9	1,967	-0.10%
2023/02/01	3.5	240.29	7.3	238.88	236.00	-3.9	1,953	-0.20%
2023/01/31	0	0.00	5.9	223.95	228.00	-5.9	1,924	-0.30%
2023/01/30	0	0.00	1	215.00	214.50	-1	1,884	-0.05%
2023/01/17	1	210.50	0	0.00	209.50	1	1,894	0.05%
2023/01/16	0	0.00	1	208.50	208.50	-1	1,923	-0.05%
2023/01/13	1	208.00	1	209.00	208.50	0	1,955	0.00%
2023/01/11	0	0.00	0.8	209.00	208.50	-0.8	1,984	-0.04%
2023/01/10	0.1	209.50	2	208.00	209.00	-2	1,987	-0.10%
2023/01/09	0	0.00	1	205.50	206.00	-1	1,999	-0.05%
2023/01/06	1.2	203.39	1	202.53	205.00	0.2	1,997	0.01%
2023/01/05	0.4	199.50	3.1	201.27	202.00	-2.7	1,998	-0.14%
2023/01/04	0.3	197.17	1.2	197.07	197.50	-0.9	2,018	-0.04%
2023/01/03	1.1	196.02	0	0.00	198.50	1.1	2,060	0.05%
2022/12/30	2.4	193.34	0	0.00	191.00	2.4	2,092	0.11%
2022/12/29	2.2	192.01	1	193.00	192.00	1.2	2,227	0.05%
2022/12/28	3.1	196.65	1	193.50	193.00	2.1	2,285	0.09%
2022/12/27	3	202.00	0	0.00	202.00	3	2,312	0.13%
2022/12/26	2.1	200.96	3	200.50	200.00	-0.9	2,343	-0.04%
2022/12/23	1.1	201.57	0	0.00	201.00	1.1	2,392	0.04%
2022/12/22	9	198.22	4	197.50	210.00	5	2,381	0.21%
2022/12/21	6.4	191.94	0	0.00	195.00	6.4	2,332	0.27%
2022/12/20	8.6	208.12	9.9	207.72	201.00	-1.2	2,252	-0.05%
2022/12/19	4.6	213.22	0	0.00	210.00	4.6	2,207	0.21%
2022/12/16	1.3	225.86	2	221.00	222.00	-0.8	2,167	-0.03%
2022/12/15	0.1	225.00	1	227.00	226.50	-1	2,149	-0.04%
2022/12/14	0.4	215.47	2	217.24	218.50	-1.6	2,159	-0.08%
2022/12/13	3.1	212.71	1	216.00	209.50	2.1	2,159	0.10%
2022/12/12	3.9	220.94	3.5	221.86	220.00	0.5	2,144	0.02%
2022/11/29	1	192.00	1	192.50	193.00	0	2,133	0.00%
2022/11/28	0	0.00	1	196.00	197.00	-1	2,136	-0.05%
2022/11/25	0	0.00	1	198.00	196.50	-1	2,179	-0.05%
2022/11/24	0	0.00	1	196.00	196.50	-1	2,199	-0.05%
2022/11/23	0	0.00	1	196.50	195.50	-1	2,231	-0.04%
2022/11/22	0	0.00	1	196.00	196.50	-1	2,239	-0.04%
2022/11/21	2	193.00	2	194.25	194.00	0	2,278	0.00%
2022/11/18	1	194.00	3	192.17	194.00	-2	2,291	-0.09%
2022/11/17	0	0.00	1	192.50	191.50	-1	2,304	-0.04%
2022/11/16	0	0.00	1	190.50	191.00	-1	2,308	-0.04%
2022/11/15	2	193.00	2	192.25	191.00	0	2,333	0.00%
2022/11/14	1	190.00	1.2	190.08	190.50	-0.2	2,405	-0.01%
2022/11/11	10	189.45	7	184.00	182.00	3	2,361	0.13%
2022/11/10	7	184.79	5	186.50	186.50	2	2,294	0.09%
2022/11/09	0	0.00	2	187.00	186.50	-2	2,298	-0.09%
2022/11/08	6	184.33	7	186.57	181.50	-1	2,327	-0.04%
2022/11/04	0	0.00	2	182.00	182.50	-2	2,396	-0.08%
2022/11/03	2.1	181.40	3	182.17	181.50	-0.9	2,413	-0.04%
2022/11/02	3	177.83	3.1	179.85	179.00	-0.1	2,396	0.00%
2022/10/31	2	171.00	2	172.50	173.00	0	2,368	0.00%
2022/10/28	1	170.00	2.3	171.91	170.00	-1.3	2,369	-0.06%
2022/10/27	1	169.50	3	168.98	169.00	-2	2,348	-0.09%
2022/10/26	2	156.25	2	157.50	157.50	0	2,323	0.00%
2022/10/24	0	0.00	0	160.00	159.50	0	2,329	0.00%
2022/10/21	1	156.50	0	0.00	153.00	1	2,362	0.04%
2022/10/20	1.2	154.93	0	0.00	158.00	1.2	2,421	0.05%
2022/10/19	1	160.00	0	0.00	160.50	1	2,407	0.04%
2022/10/18	6	160.08	4	161.13	159.50	2	2,395	0.08%
2022/10/17	3.2	157.69	0	0.00	158.50	3.2	2,391	0.13%
2022/10/14	1	165.00	1	164.50	162.50	0	2,385	0.00%
2022/10/13	2.2	160.14	3.6	161.30	157.50	-1.4	2,389	-0.06%
2022/10/12	1.1	163.50	0.5	164.00	164.50	0.6	2,367	0.03%
2022/10/11	0.3	162.70	3	163.00	162.00	-2.7	2,346	-0.11%
2022/10/07	0	0.00	2	170.50	169.50	-2	2,320	-0.09%
2022/10/06	2	172.25	9	171.22	172.00	-7	2,326	-0.30%
2022/10/05	4.6	174.28	3	172.50	171.50	1.6	2,320	0.07%
2022/10/04	2.1	172.50	0	172.50	174.00	2.1	2,296	0.09%
2022/10/03	1.2	166.04	1	168.50	167.50	0.2	2,285	0.01%
2022/09/30	2	163.00	3	158.67	166.00	-1	2,288	-0.04%
2022/09/29	0	0.00	1	164.50	161.00	-1	2,270	-0.04%
2022/09/28	13.1	162.33	10	159.45	158.50	3.1	2,245	0.14%
2022/09/27	25.4	163.91	24	164.31	167.00	1.4	2,231	0.06%
2022/09/26	18.4	176.78	1	170.00	171.50	17.4	2,122	0.82%
2022/09/23	2	186.00	2	188.00	186.50	0	2,089	0.00%
2022/09/22	3	193.17	1	192.50	194.50	2	2,076	0.10%
2022/09/21	5	196.90	4.5	198.28	196.00	0.5	2,063	0.02%
2022/09/20	2	209.75	2	209.25	207.50	0	2,010	0.00%
2022/09/19	3	209.33	21	209.98	208.50	-18	2,015	-0.89%
2022/09/16	2	212.75	2	211.50	211.50	0	2,019	0.00%
2022/09/15	3.1	214.68	0	215.00	212.50	3.1	2,037	0.15%
2022/09/14	2	206.76	1.7	211.29	211.00	0.3	2,051	0.01%
2022/09/13	3	213.00	6	211.75	211.50	-3	2,048	-0.15%
2022/09/12	2	212.50	9	212.72	211.50	-7	2,060	-0.34%
2022/09/08	1	200.00	1	200.00	204.00	0	2,043	0.00%
2022/09/07	2	196.50	5	193.90	198.50	-3	2,042	-0.15%
2022/09/06	0.1	200.50	0	0.00	195.50	0.1	2,054	0.00%
2022/09/05	2	197.75	1	202.50	197.50	1	2,055	0.05%
2022/09/02	2	205.50	1	204.50	204.50	1	2,044	0.05%
2022/09/01	8.1	205.50	2	203.50	204.50	6.1	2,030	0.30%
2022/08/31	4.1	212.62	3	212.50	213.50	1.1	1,988	0.05%
2022/08/30	8	212.56	6	214.50	215.50	2	1,970	0.10%
2022/08/29	1	203.00	1	205.50	208.00	0	1,935	0.00%
2022/08/26	4.1	213.90	2	215.00	212.00	2.1	1,916	0.11%
2022/08/25	6.1	208.83	0.1	211.00	210.50	6.1	1,875	0.32%
2022/08/24	11.2	206.59	1	205.50	205.50	10.2	1,849	0.55%
2022/08/23	10	203.50	16	204.13	204.00	-6	1,822	-0.33%
2022/08/22	2.3	209.11	3	209.83	205.50	-0.8	1,815	-0.04%
2022/08/19	11.1	211.98	21.8	210.33	215.00	-10.7	1,773	-0.60%
2022/08/18	16.8	200.10	0	0.00	199.50	16.8	1,675	1.00%
2022/08/17	0.3	201.50	0	0.00	200.00	0.3	1,662	0.02%
2022/08/16	3	203.00	0	0.00	201.00	3	1,660	0.18%
2022/08/15	19	202.89	3.8	202.84	204.00	15.2	1,648	0.92%
2022/08/12	11	199.95	6	201.08	202.50	5	1,609	0.31%
2022/08/11	0	0.00	0	193.33	193.50	0	1,539	0.00%
2022/08/10	4.1	188.77	1	187.00	188.00	3.1	1,532	0.20%
2022/08/08	0	0.00	2	196.50	196.50	-2	1,549	-0.13%
2022/08/05	0	0.00	1	194.00	195.00	-1	1,565	-0.06%
2022/08/04	1.1	187.07	0	0.00	187.50	1.1	1,569	0.07%
2022/08/03	0.1	190.00	0	0.00	190.00	0.1	1,560	0.00%
2022/07/29	2	195.75	3	194.83	195.00	-1	1,549	-0.06%
2022/07/27	2.3	185.98	0	0.00	188.00	2.3	1,498	0.15%
2022/07/26	3.6	194.10	0	0.00	194.50	3.6	1,436	0.25%
2022/07/25	1	204.00	0	0.00	204.00	1	1,430	0.07%
2022/07/22	2.5	214.18	3	210.50	209.00	-0.5	1,473	-0.03%
2022/07/21	0.1	204.00	2	206.76	209.00	-2	1,484	-0.13%
2022/07/20	1	201.50	2	200.50	199.00	-1	1,474	-0.07%
2022/07/19	0.3	197.50	0	0.00	198.00	0.3	1,502	0.02%
2022/07/18	5	199.30	2.3	202.22	202.50	2.7	1,524	0.18%
2022/07/15	1	194.50	1	195.00	195.00	0	1,518	0.00%
2022/07/13	0.3	187.79	0.5	186.50	186.50	-0.2	1,519	-0.01%
2022/07/12	0.1	182.58	1	185.00	180.00	-0.9	1,519	-0.06%
2022/07/11	0.5	187.79	0	0.00	187.50	0.5	1,523	0.03%
2022/07/08	4	191.75	3	190.00	191.00	1	1,525	0.07%
2022/07/07	2.1	187.85	1	187.00	185.50	1.1	1,512	0.07%
2022/07/05	0.1	181.00	1	183.50	181.00	-1	1,512	-0.06%
2022/07/04	2	178.25	0	0.00	177.50	2	1,485	0.13%
2022/07/01	3.1	190.91	3	189.83	188.00	0.1	1,469	0.01%
2022/06/30	1	201.50	2	203.75	201.00	-1	1,449	-0.07%
2022/06/29	1	210.00	2	209.26	210.00	-1	1,437	-0.07%
2022/06/28	1	211.50	1	215.00	213.00	0	1,432	0.00%
2022/06/27	6	218.67	7	219.79	218.00	-1	1,482	-0.07%
2022/06/24	0	0.00	1	210.50	211.00	-1	1,480	-0.07%
2022/06/22	5	202.09	1	200.00	197.50	4	1,447	0.28%
2022/06/21	2	210.25	0	0.00	212.00	2	1,447	0.14%
2022/06/20	7.1	210.44	0	0.00	208.00	7.1	1,537	0.46%
2022/06/17	2.1	221.87	1	227.00	220.50	1.1	1,509	0.07%
2022/06/16	5	242.48	6	242.33	230.00	-1	1,499	-0.07%
2022/06/15	0	238.50	2	237.75	237.50	-2	1,507	-0.13%
2022/06/14	0	245.50	0	0.00	244.50	0	1,528	0.00%
2022/06/13	0.1	243.50	11	249.36	250.00	-10.9	1,566	-0.70%
2022/06/10	0	252.00	0	0.00	251.00	0	1,592	0.00%
2022/06/09	1	255.00	0	0.00	254.50	1	1,606	0.06%
2022/06/08	1	255.00	1	256.00	254.50	0	1,610	0.00%
2022/06/07	0	250.00	0	0.00	249.50	0	1,644	0.00%
2022/06/01	2.1	257.71	0	0.00	258.50	2.1	1,723	0.12%
2022/05/31	0.6	255.58	0	0.00	256.50	0.6	1,739	0.03%
2022/05/30	1	253.50	0	0.00	253.50	1	1,762	0.06%
2022/05/26	10	241.50	0	241.00	240.00	10	1,844	0.54%
2022/05/25	0.1	242.00	1	242.50	242.00	-1	1,916	-0.05%
2022/05/24	1	244.50	2	247.50	241.50	-1	1,940	-0.05%
2022/05/23	3	251.50	3	250.00	250.00	0	1,958	0.00%
2022/05/20	0	252.00	0	0.00	251.50	0	1,975	0.00%
2022/05/19	0	0.00	0	246.00	255.00	0	1,971	0.00%
2022/05/18	0	251.50	1	250.50	250.00	-1	1,957	-0.05%
2022/05/17	1.2	251.19	0	248.00	253.00	1.2	1,947	0.06%
2022/05/16	1	252.50	0	253.00	250.00	1	1,953	0.05%
2022/05/13	1	242.51	14	245.82	248.00	-13	1,926	-0.67%
2022/05/12	1	241.00	0	0.00	236.00	1	1,923	0.05%
2022/05/11	0	241.00	0	0.00	239.00	0	1,923	0.00%
2022/05/10	0	0.00	2	237.50	242.00	-2	1,965	-0.10%
2022/05/09	1.1	233.64	0	236.50	234.50	1	1,996	0.05%
2022/05/06	0.1	238.00	5	239.50	239.00	-5	2,047	-0.24%
2022/05/05	0	0.00	1.1	243.44	241.50	-1.1	2,054	-0.05%
2022/05/04	10	237.00	0	0.00	236.50	10	2,077	0.48%
2022/05/03	5	231.50	0	0.00	231.00	5	2,155	0.23%
2022/04/29	3	233.67	2	234.75	234.00	1	2,209	0.05%
2022/04/28	6	232.25	14	229.54	229.50	-8	2,213	-0.36%
2022/04/27	1.1	234.67	1	237.00	237.50	0.1	2,161	0.00%
2022/04/26	1	240.50	1	239.50	237.00	0	2,131	0.00%
2022/04/25	5.1	237.51	0.2	240.83	237.50	4.8	2,127	0.23%
2022/04/22	1.1	249.05	3	248.50	248.50	-1.9	2,083	-0.09%
2022/04/21	0	0.00	1	256.02	258.50	-1	2,099	-0.05%
2022/04/20	1	257.50	0	0.00	256.50	1	2,119	0.05%
2022/04/19	1.2	259.16	0	0.00	259.50	1.2	2,117	0.05%
2022/04/18	3	252.50	0	0.00	255.00	3	2,132	0.14%
2022/04/15	10	254.50	3	254.00	252.50	7	2,193	0.32%
2022/04/14	0	0.00	0	268.00	268.00	0	2,205	0.00%
2022/04/12	0.1	265.00	0	267.50	266.50	0.1	2,266	0.00%
2022/04/11	0	265.00	1.4	265.85	263.00	-1.3	2,307	-0.06%
2022/04/07	0	275.00	0	0.00	273.00	0	2,354	0.00%
2022/04/06	3	282.50	0	0.00	282.50	3	2,361	0.13%
2022/04/01	2	289.75	2	290.00	289.00	0	2,412	0.00%
2022/03/31	1.3	294.98	0	0.00	290.00	1.3	2,415	0.05%
2022/03/30	8.1	292.69	5	294.10	293.50	3.1	2,421	0.13%
2022/03/29	1	284.00	0.1	284.18	285.50	0.9	2,415	0.04%
2022/03/28	1	282.00	0	0.00	284.00	1	2,418	0.04%
2022/03/25	5.1	281.99	5	282.00	282.50	0.1	2,426	0.01%
2022/03/24	0.1	287.01	10	285.51	286.50	-9.9	2,425	-0.41%
2022/03/23	2.2	279.21	5.1	282.19	285.00	-2.9	2,405	-0.12%
2022/03/21	0	0.00	2.1	261.02	261.50	-2.1	2,355	-0.09%
2022/03/18	2	256.00	1	256.52	257.50	1	2,387	0.04%
2022/03/17	0.2	252.10	0	254.00	253.50	0.2	2,383	0.01%
2022/03/16	9.1	250.91	5	246.50	244.50	4.1	2,359	0.17%
2022/03/15	4.4	254.71	5	258.30	253.50	-0.6	2,336	-0.03%
2022/03/14	1	264.51	0.1	264.50	265.00	0.9	2,342	0.04%
2022/03/10	5	273.00	31	270.89	272.00	-26	2,403	-1.08%
2022/03/09	0	262.50	0	261.83	262.00	0	2,424	0.00%
2022/03/08	11.1	267.00	1	260.00	260.00	10.1	2,485	0.41%
2022/03/07	1	271.00	0	0.00	266.00	1	2,712	0.04%
2022/03/04	12	293.12	6	292.00	284.50	6	2,758	0.22%
2022/03/03	4.1	293.85	5	289.21	289.50	-0.9	2,814	-0.03%
2022/03/02	11	290.05	11	291.32	290.50	0	2,868	0.00%
2022/03/01	4	293.24	2	290.27	291.50	2	2,894	0.07%
2022/02/25	4.1	283.47	29	283.24	288.00	-24.9	2,891	-0.86%
2022/02/24	3.3	272.22	3.1	272.97	268.00	0.2	2,918	0.01%
2022/02/23	1.1	278.27	3	280.00	278.00	-1.9	3,064	-0.06%
2022/02/22	0	0.00	0.1	276.00	275.00	-0.1	3,158	0.00%
2022/02/21	1.1	280.00	0.1	278.00	280.00	1	3,248	0.03%
2022/02/18	0.1	280.00	0	279.00	279.50	0.1	3,374	0.00%
2022/02/17	2	281.00	4	278.25	278.00	-2	3,519	-0.06%
2022/02/16	10.1	282.50	1	282.01	281.00	9.1	3,841	0.24%
2022/02/15	2	278.50	1	280.00	276.00	1	4,061	0.03%
2022/02/14	4.1	278.50	1	278.50	279.00	3.1	4,239	0.07%
2022/02/11	5	278.60	13	277.31	283.00	-8	4,426	-0.18%
2022/02/10	12	280.08	8	285.37	279.00	4	4,520	0.09%
2022/02/09	5	279.90	1	282.50	283.50	4	4,533	0.09%
2022/02/08	2	273.50	2	278.48	281.00	0	4,580	0.00%
2022/02/07	3	264.67	2	263.50	266.00	1	4,713	0.02%
2022/01/26	1	262.50	1	266.50	264.50	0	4,779	0.00%
2022/01/25	6	270.25	6	259.94	259.50	0	4,934	0.00%
2022/01/24	5	263.48	3	263.83	268.50	2	5,033	0.04%
2022/01/21	2	259.51	0	0.00	256.50	2	5,107	0.04%
2022/01/19	1.1	267.50	0	0.00	265.00	1.1	5,229	0.02%
2022/01/18	1	273.00	0	0.00	269.00	1	5,457	0.02%
2022/01/17	0	0.00	0	272.00	273.00	0	5,501	0.00%
2022/01/14	10	260.00	0	0.00	264.00	10	5,616	0.18%
2022/01/13	11	266.46	3	266.50	265.50	8	5,660	0.14%
2022/01/12	0.1	273.50	1	274.50	274.00	-1	5,759	-0.02%
2022/01/10	5	270.82	2.1	276.05	276.50	2.9	5,915	0.05%
2022/01/07	1.2	280.17	1	283.00	281.00	0.2	5,965	0.00%
2022/01/06	4	285.62	1	286.50	285.00	3	6,030	0.05%
2022/01/05	0	0.00	0.3	295.00	296.50	-0.3	6,039	-0.01%
2022/01/04	1.5	299.00	2	300.25	298.50	-0.5	6,111	-0.01%
2022/01/03	1	293.50	1	296.00	294.00	0	6,111	0.00%
2021/12/30	4.5	303.28	7	304.00	297.50	-2.5	6,176	-0.04%
2021/12/29	11	301.00	4.5	300.00	300.00	6.5	6,175	0.11%
2021/12/28	6	299.08	6	299.83	297.00	0	6,228	0.00%
2021/12/27	0.1	294.50	0	295.00	296.50	0	6,232	0.00%
2021/12/24	3.1	294.62	2	294.75	293.50	1.1	6,274	0.02%
2021/12/23	1	292.50	13	292.00	294.00	-12	6,304	-0.19%
2021/12/22	11	286.55	7	288.50	285.00	4	6,312	0.06%
2021/12/21	0	0.00	3	281.84	283.50	-3	6,374	-0.05%
2021/12/20	5	285.49	7	286.07	280.50	-2	6,413	-0.03%
2021/12/17	1.5	281.85	2	283.25	285.00	-0.5	6,473	-0.01%
2021/12/16	11.3	285.38	11	287.77	285.50	0.2	6,544	0.00%
2021/12/15	7	283.21	9	283.06	281.50	-2	6,577	-0.03%
2021/12/14	4	287.48	3	283.17	283.00	1	6,594	0.02%
2021/12/13	0	0.00	2.3	291.51	295.00	-2.3	6,653	-0.03%
2021/12/10	6	293.08	2	291.25	291.50	4	6,761	0.06%
2021/12/09	1	289.50	0	0.00	288.50	1	6,813	0.01%
2021/12/08	2.3	294.44	57	293.42	293.00	-54.8	6,919	-0.79%
2021/12/07	4	291.38	3	290.00	289.00	1	7,081	0.01%
2021/12/06	7	291.00	5	289.70	291.50	2	7,444	0.03%
2021/12/03	3.2	296.21	129	295.31	295.50	-125.8	7,753	-1.62%	大賣/鉅額交易
2021/12/02	14.1	293.78	13	294.50	291.50	1.1	7,848	0.01%
2021/12/01	213	289.37	30	290.98	297.00	183	7,857	2.33%	大買/鉅額交易
2021/11/30	5	312.00	137	312.01	306.50	-132	7,757	-1.70%	大賣/鉅額交易
2021/11/29	10	300.56	5	298.00	302.00	5	7,854	0.06%
2021/11/26	9	308.44	25.1	304.73	306.50	-16.1	7,989	-0.20%
2021/11/25	1.2	310.85	175	308.29	308.00	-173.8	8,080	-2.15%	大賣/鉅額交易
2021/11/24	3.2	315.90	17.8	317.41	315.00	-14.5	8,178	-0.18%
2021/11/23	3	314.66	7.1	314.42	313.50	-4.1	8,277	-0.05%
2021/11/22	115	309.82	188.1	312.97	323.00	-73.1	8,428	-0.87%	大買/大賣/
2021/11/19	96	306.06	26	305.98	306.50	70	8,463	0.83%
2021/11/18	15.3	304.60	60.7	306.52	298.50	-45.5	8,604	-0.53%
2021/11/17	292.2	302.21	22.5	303.00	304.50	269.7	8,901	3.03%	大買/鉅額交易
2021/11/16	62.2	298.96	3	297.67	300.50	59.2	8,996	0.66%
2021/11/15	14	293.43	34.1	300.20	302.50	-20.1	9,033	-0.22%
2021/11/12	11.2	280.46	45	278.21	275.00	-33.8	8,926	-0.38%
2021/11/11	10.1	289.12	27.3	291.27	286.00	-17.1	8,873	-0.19%
2021/11/10	6	283.00	32.4	279.16	288.00	-26.4	8,889	-0.30%
2021/11/09	13	274.62	31	275.69	277.00	-18	8,941	-0.20%
2021/11/08	9.1	269.28	9	269.89	266.00	0.1	9,127	0.00%
2021/11/05	5.1	271.35	0.1	272.00	270.00	5	9,152	0.05%
2021/11/04	8	277.00	10.9	278.02	271.50	-2.9	9,275	-0.03%
2021/11/03	3.1	269.87	4	266.50	267.00	-0.9	9,174	-0.01%
2021/11/02	12.2	279.20	6	276.34	270.00	6.2	9,145	0.07%
2021/11/01	11	270.68	14	269.50	276.00	-3	9,022	-0.03%
2021/10/29	18	257.25	76	257.11	264.00	-58	8,938	-0.65%
2021/10/28	27	254.37	29	256.12	252.50	-2	8,909	-0.02%
2021/10/27	17	259.88	41	259.70	260.00	-24	8,955	-0.27%
2021/10/26	19	260.24	60	261.78	259.00	-41	8,970	-0.46%
2021/10/25	38	249.14	63	251.67	250.50	-25	8,862	-0.28%
2021/10/22	36.1	245.77	43.1	246.99	249.00	-7	8,995	-0.08%
2021/10/21	39.3	248.98	36	248.75	246.00	3.3	8,999	0.04%
2021/10/20	47	248.84	58.2	250.65	251.50	-11.2	9,041	-0.12%
2021/10/19	32	247.29	8.3	245.27	247.50	23.8	9,118	0.26%
2021/10/18	3	235.33	4	235.13	235.00	-1	9,355	-0.01%
2021/10/15	7	230.86	4.2	231.12	235.00	2.8	9,550	0.03%
2021/10/14	3	224.33	6	226.74	226.50	-3	9,546	-0.03%
2021/10/13	2	220.24	2	220.00	216.00	0	9,555	0.00%
2021/10/12	3.1	220.05	1.3	230.62	220.00	1.8	9,590	0.02%
2021/10/08	2	233.00	34	234.03	236.00	-32	9,633	-0.33%
2021/10/07	6	227.42	8	229.31	233.50	-2	9,710	-0.02%
2021/10/06	2	220.00	1	221.00	222.50	1	9,904	0.01%
2021/10/05	5.1	219.29	6	221.92	225.00	-0.9	10,189	-0.01%
2021/10/04	8	217.69	8	217.06	215.00	0	10,192	0.00%
2021/10/01	0.3	220.83	6	218.33	216.00	-5.7	10,334	-0.06%
2021/09/30	8	226.13	8	226.44	226.00	0	10,537	0.00%
2021/09/29	10	227.35	9	227.00	225.50	1	10,559	0.01%
2021/09/28	5.2	230.93	2.1	230.95	229.50	3.1	10,623	0.03%
2021/09/27	6.3	241.18	5	239.30	237.00	1.3	10,617	0.01%
2021/09/24	10.1	240.18	20	242.18	241.50	-9.9	10,641	-0.09%
2021/09/23	15	239.23	17	237.83	237.00	-2	10,615	-0.02%
2021/09/22	2	234.77	20	237.13	237.50	-18	10,577	-0.17%
2021/09/17	2	234.75	2.1	235.23	237.00	-0.1	10,574	0.00%
2021/09/16	12	236.96	12	234.84	233.50	0	10,590	0.00%
2021/09/15	12.1	232.37	12	232.83	234.50	0.1	10,587	0.00%
2021/09/14	3	227.33	6.1	227.64	227.50	-3.1	10,745	-0.03%
2021/09/13	37	225.95	37	224.61	223.50	0	10,911	0.00%
2021/09/10	23	227.39	22.3	227.25	230.50	0.7	10,903	0.01%
2021/09/09	32	217.91	48.3	219.75	228.00	-16.3	10,983	-0.15%
2021/09/08	62.9	223.79	14.1	223.05	215.50	48.9	10,680	0.46%
2021/09/07	30.3	242.55	25	242.52	239.00	5.3	10,331	0.05%
2021/09/06	3.1	258.01	4.5	257.45	253.00	-1.4	10,184	-0.01%
2021/09/03	12	253.92	9	256.05	261.00	3	10,110	0.03%
2021/09/02	24	254.87	28.1	256.23	254.50	-4.1	9,979	-0.04%
2021/09/01	24.6	251.94	24	249.56	248.00	0.5	9,789	0.01%
2021/08/31	23.5	258.65	24	259.38	262.00	-0.6	9,579	-0.01%
2021/08/30	12.6	261.95	22.2	264.01	267.50	-9.6	9,415	-0.10%
2021/08/27	22.3	272.17	22.1	266.52	264.50	0.2	9,273	0.00%
2021/08/26	19.1	274.58	17.2	275.49	274.00	1.8	9,120	0.02%
2021/08/25	7.1	272.31	11.1	270.34	268.00	-4	8,880	-0.05%
2021/08/24	35.4	276.36	37.2	276.00	278.50	-1.9	8,681	-0.02%
2021/08/23	61.1	269.41	49.1	272.03	279.50	12	8,439	0.14%
2021/08/20	9.1	245.94	17.2	253.64	259.50	-8.2	8,088	-0.10%
2021/08/19	7	247.64	4.1	248.74	239.00	3	7,898	0.04%
2021/08/18	42.3	242.40	18.9	239.81	253.50	23.4	7,730	0.30%
2021/08/17	50.1	245.24	53	238.35	238.00	-2.9	7,538	-0.04%
2021/08/16	14.2	245.57	10.2	240.91	239.00	4.1	7,366	0.06%
2021/08/13	53.2	254.83	22.3	256.79	253.00	31	7,175	0.43%
2021/08/12	44.3	251.83	58.2	252.15	257.00	-13.8	6,933	-0.20%
2021/08/11	9.2	240.14	5.1	241.09	237.00	4.1	6,664	0.06%
2021/08/10	6.1	241.42	15.6	242.53	242.00	-9.4	6,603	-0.14%
2021/08/09	4.1	235.07	3	229.93	232.00	1.1	6,442	0.02%
2021/08/06	4.1	240.12	2.1	242.67	243.50	2.1	6,396	0.03%
2021/08/05	14.2	242.47	11.1	241.55	240.50	3.2	6,385	0.05%
2021/08/04	4	237.75	3	240.17	238.50	1	6,402	0.02%
2021/08/03	3.1	243.99	6.1	243.08	242.50	-3	6,357	-0.05%
2021/08/02	7	236.93	4.5	238.00	239.50	2.6	6,277	0.04%
2021/07/30	8.3	245.58	1	245.44	244.00	7.2	6,199	0.12%
2021/07/29	11.2	243.61	11	248.95	252.00	0.2	6,118	0.00%
2021/07/28	7.2	232.39	26	230.96	240.50	-18.8	6,025	-0.31%
2021/07/27	5	254.10	2	257.00	250.50	3	5,884	0.05%
2021/07/26	4	269.74	2	268.25	266.00	2	5,800	0.03%
2021/07/23	24.8	263.55	2.1	264.21	262.50	22.7	5,686	0.40%
2021/07/22	30.1	264.87	28.2	262.71	269.50	1.9	5,490	0.04%
2021/07/21	12	241.88	15.4	243.98	246.00	-3.4	5,113	-0.07%
2021/07/20	7.4	240.02	4.1	240.94	237.00	3.3	4,917	0.07%
2021/07/19	5.1	243.60	9.1	246.25	243.50	-4	4,819	-0.08%
2021/07/16	15	253.67	7.1	255.82	252.00	7.9	4,748	0.17%
2021/07/15	1	254.50	6.2	250.20	256.00	-5.2	4,668	-0.11%
2021/07/14	6	241.92	7.5	243.09	246.00	-1.5	4,553	-0.03%
2021/07/13	121.1	247.87	15.2	238.44	239.50	105.9	4,438	2.39%	大買/鉅額交易
2021/07/12	30	240.95	20.6	240.54	245.00	9.4	4,184	0.22%
2021/07/09	31.2	223.99	2	222.50	223.00	29.2	3,883	0.75%
2021/07/08	7.1	227.23	2.5	230.60	229.50	4.6	3,876	0.12%
2021/07/07	5	230.80	22.7	229.63	225.50	-17.7	3,702	-0.48%
2021/07/06	4	222.63	13.2	224.10	220.00	-9.2	3,517	-0.26%
2021/07/05	3	219.00	0.1	220.69	222.00	2.9	3,523	0.08%
2021/07/02	2.1	209.72	4.2	210.93	215.00	-2.2	3,535	-0.06%
2021/07/01	4.1	206.86	2	205.00	204.00	2.1	3,473	0.06%
2021/06/30	1.3	211.92	3.1	212.53	212.50	-1.8	3,416	-0.05%
2021/06/29	2	211.75	6.1	213.97	213.50	-4.1	3,385	-0.12%
2021/06/28	1.1	215.95	1	218.50	215.50	0.1	3,357	0.00%
2021/06/25	3.2	216.78	2	219.50	219.50	1.2	3,383	0.04%
2021/06/24	12	222.50	13	217.69	220.00	-1	3,335	-0.03%
2021/06/23	17.2	219.07	34	219.45	220.00	-16.7	3,262	-0.51%
2021/06/22	12.1	208.78	17.2	212.14	210.50	-5.1	2,992	-0.17%
2021/06/21	4	205.50	19	205.97	203.00	-15	2,768	-0.54%
2021/06/18	12	208.25	13.1	204.97	207.00	-1.1	2,671	-0.04%
2021/06/17	0	0.00	14.3	187.74	196.50	-14.3	2,443	-0.58%
2021/06/16	10	180.25	2	180.75	179.00	8	2,387	0.34%
2021/06/15	0	0.00	1	183.00	184.00	-1	2,396	-0.04%
2021/06/10	0	0.00	5.5	183.80	182.00	-5.5	2,443	-0.22%
2021/06/07	0	0.00	0.1	181.00	181.00	-0.1	2,564	0.00%
2021/06/04	5	179.00	0	0.00	179.50	5	2,600	0.19%
2021/06/03	0	0.00	5.1	184.00	183.50	-5.1	2,663	-0.19%
2021/06/02	2	181.97	0.1	181.00	180.00	2	2,710	0.07%
2021/06/01	1	183.50	0	0.00	182.00	1	2,743	0.04%
2021/05/31	1	184.50	2.1	183.24	183.00	-1.1	2,805	-0.04%
2021/05/28	2	178.75	11.5	182.94	183.00	-9.5	2,856	-0.33%
2021/05/27	4	170.00	4	175.00	173.50	0	2,850	0.00%
2021/05/26	1	172.00	6	176.58	176.00	-5	2,873	-0.17%
2021/05/25	1	172.50	2	173.75	172.50	-1	2,906	-0.03%
2021/05/21	1	167.50	5	167.50	167.50	-4	3,066	-0.13%
2021/05/20	0	0.00	2	161.50	161.00	-2	3,181	-0.06%
2021/05/19	1.1	159.54	0	0.00	159.50	1.1	3,253	0.03%
2021/05/18	2	158.50	16	154.34	162.50	-14	3,401	-0.41%
2021/05/17	15.1	146.70	1	148.00	151.00	14.1	3,518	0.40%
2021/05/14	1	164.50	1	160.00	160.00	0	3,516	0.00%
2021/05/13	2.2	159.73	1	160.50	161.50	1.2	3,520	0.03%
2021/05/12	10.2	161.60	13	158.42	158.50	-2.8	3,541	-0.08%
2021/05/11	22.4	170.63	6.1	172.64	167.50	16.4	3,532	0.46%
2021/05/10	8	177.81	0	0.00	177.00	8	3,576	0.22%
2021/05/07	1.1	181.45	37	183.42	185.00	-35.9	3,649	-0.98%
2021/05/06	0.2	177.00	0	0.00	175.00	0.2	3,700	0.01%
2021/05/05	27.3	177.57	1	182.00	176.00	26.3	3,783	0.70%
2021/05/04	18.4	179.87	13	184.19	183.00	5.4	3,905	0.14%
2021/05/03	12.1	187.50	1	186.50	186.00	11.1	4,011	0.28%
2021/04/29	0.1	195.50	0	0.00	193.00	0.1	4,091	0.00%
2021/04/28	0	0.00	1.1	196.09	196.00	-1.1	4,274	-0.03%
2021/04/26	6	196.08	5	199.50	195.50	1	4,768	0.02%
2021/04/23	1	197.00	1	197.00	197.50	0	5,072	0.00%
2021/04/22	8	194.50	0	0.00	193.00	8	5,407	0.15%
2021/04/21	3	197.67	1	196.50	197.00	2	5,786	0.03%
2021/04/20	3.1	201.50	11	201.95	200.00	-7.9	6,001	-0.13%
2021/04/19	4	197.63	1	198.00	199.00	3	6,171	0.05%
2021/04/16	1	196.00	108	196.83	197.00	-107	6,257	-1.71%	大賣/鉅額交易
2021/04/15	1	198.00	8	197.63	198.00	-7	6,264	-0.11%
2021/04/14	16.1	193.39	9	194.89	196.00	7.1	6,278	0.11%
2021/04/13	7.1	200.21	1	206.00	201.00	6.1	6,320	0.10%
2021/04/12	3	209.83	1.1	207.43	205.00	1.9	6,384	0.03%
2021/04/09	3	213.67	4	213.88	214.50	-1	6,409	-0.02%
2021/04/08	128.2	211.83	28	215.30	217.50	100.2	6,403	1.56%	大買/
2021/04/07	1	204.00	2.7	205.94	206.00	-1.7	6,317	-0.03%
2021/04/06	2	205.75	0	0.00	204.00	2	6,357	0.03%
2021/04/01	1	202.00	3	202.67	202.50	-2	6,401	-0.03%
2021/03/31	3	205.33	0	0.00	204.50	3	6,404	0.05%
2021/03/30	5.1	205.01	4	206.75	205.00	1.1	6,436	0.02%
2021/03/29	3	198.67	1	199.00	198.00	2	6,391	0.03%
2021/03/26	1	199.50	5	199.90	200.00	-4	6,417	-0.06%
2021/03/25	4	195.88	3	195.33	195.00	1	6,445	0.02%
2021/03/24	1	198.00	4	200.50	198.00	-3	6,484	-0.05%
2021/03/23	0	0.00	2	201.25	199.00	-2	6,493	-0.03%
2021/03/22	9	197.28	2	198.25	197.50	7	6,494	0.11%
2021/03/19	5	200.50	1	200.50	201.00	4	6,481	0.06%
2021/03/18	0	0.00	1	205.00	205.00	-1	6,476	-0.02%
2021/03/17	1	207.00	1	203.50	203.00	0	6,561	0.00%
2021/03/16	0	0.00	1	206.00	203.00	-1	6,628	-0.02%
2021/03/15	1	207.50	2	207.00	206.50	-1	6,673	-0.01%
2021/03/12	3	207.67	3	207.33	208.00	0	6,731	0.00%
2021/03/11	9	200.67	12	202.42	202.00	-3	6,783	-0.04%
2021/03/10	1	198.00	0	0.00	195.00	1	6,958	0.01%
2021/03/09	6	195.50	3	193.67	194.00	3	7,118	0.04%
2021/03/08	1	199.50	8	201.19	198.00	-7	7,151	-0.10%
2021/03/05	1	201.50	12	201.83	201.00	-11	7,253	-0.15%
2021/03/04	6	203.92	4	202.75	202.00	2	7,246	0.03%
2021/03/03	13	209.65	1	208.50	208.50	12	7,308	0.16%
2021/03/02	0	0.00	5	215.00	210.50	-5	7,379	-0.07%
2021/02/26	7	214.93	4	214.25	214.50	3	7,419	0.04%
2021/02/25	5.1	221.79	2	220.50	220.50	3.1	7,377	0.04%
2021/02/24	8.3	226.86	21	225.60	220.50	-12.7	7,453	-0.17%
2021/02/23	5	227.60	20	227.50	226.50	-15	7,382	-0.20%
2021/02/22	9	225.78	21.3	230.40	232.00	-12.3	7,325	-0.17%
2021/02/19	8	225.19	8	224.75	224.00	0	7,237	0.00%
2021/02/18	5.4	224.07	6.2	226.34	227.50	-0.8	7,186	-0.01%
2021/02/17	9.2	220.23	27	220.48	220.50	-17.9	7,056	-0.25%
2021/02/05	18	206.08	1	208.00	209.50	17	6,979	0.24%
2021/02/04	18	206.44	6	205.67	203.50	12	6,952	0.17%
2021/02/03	4	205.50	5	204.20	205.00	-1	6,915	-0.01%
2021/02/02	6.1	207.62	7	207.00	207.50	-0.9	6,886	-0.01%
2021/02/01	8	205.81	5	205.00	205.50	3	6,835	0.04%
2021/01/29	2	217.25	27	214.67	209.50	-25	6,779	-0.37%
2021/01/28	0	0.00	20	215.08	216.50	-20	6,689	-0.30%
2021/01/27	27	220.37	14	220.39	220.00	13	6,622	0.20%
2021/01/26	8	224.50	6	222.18	218.50	2	6,523	0.03%
2021/01/25	16	232.19	6	230.42	228.00	10	6,393	0.16%
2021/01/22	18.2	230.24	8	228.44	228.00	10.2	6,256	0.16%
2021/01/21	19	226.29	15	225.33	222.50	4	6,136	0.07%
2021/01/20	15	225.60	9.4	226.19	218.00	5.6	5,959	0.09%
2021/01/19	17	239.15	23.3	238.74	238.00	-6.3	5,716	-0.11%
2021/01/18	38.7	226.49	46.3	222.55	238.00	-7.7	5,489	-0.14%
2021/01/15	38	227.71	30	222.23	220.00	8	5,175	0.15%
2021/01/14	35.4	215.54	38.4	219.06	224.00	-3	4,864	-0.06%
2021/01/13	32.4	204.55	22.9	202.75	204.00	9.6	4,479	0.21%
2021/01/12	18	197.53	13.1	196.45	192.50	4.9	4,302	0.11%
2021/01/11	20	194.80	10.1	192.28	195.50	9.9	4,147	0.24%
2021/01/08	5	189.00	2	188.75	189.50	3	4,065	0.07%
2021/01/07	7	192.07	8	189.25	189.50	-1	4,050	-0.02%
2021/01/06	6	191.50	3.8	191.35	188.00	2.2	4,039	0.06%
2021/01/05	7.5	190.27	13	190.69	193.00	-5.5	3,971	-0.14%
2021/01/04	6	185.25	4	187.38	188.00	2	3,880	0.05%
2020/12/31	5	180.60	1.8	181.01	177.00	3.2	3,809	0.09%
2020/12/30	2	181.25	0	0.00	181.00	2	3,762	0.05%
2020/12/29	2	181.75	2	183.25	181.50	0	3,724	0.00%
2020/12/28	3	188.17	2.3	187.50	185.00	0.8	3,679	0.02%
2020/12/25	3	183.83	1	182.50	181.50	2	3,634	0.06%
2020/12/24	2	184.50	2.5	185.90	184.00	-0.5	3,651	-0.01%
2020/12/23	2	182.00	2	180.50	182.00	0	3,645	0.00%
2020/12/22	2	184.25	1	185.50	180.00	1	3,646	0.03%
2020/12/21	4	183.38	0	0.00	183.50	4	3,613	0.11%
2020/12/18	2	186.50	3	188.50	186.00	-1	3,581	-0.03%
2020/12/17	1.2	191.50	0.8	191.50	191.50	0.5	3,540	0.01%
2020/12/15	2	190.00	3.7	191.27	191.00	-1.7	3,546	-0.05%
2020/12/14	2.2	193.73	1	196.00	194.00	1.2	3,528	0.03%
2020/12/11	6.2	198.25	2.1	198.62	195.50	4.1	3,518	0.12%
2020/12/10	3.3	206.59	2	205.75	202.00	1.3	3,456	0.04%
2020/12/09	0.6	203.55	10.1	202.55	205.50	-9.5	3,385	-0.28%
2020/12/08	6.2	202.04	3.9	202.04	201.50	2.4	3,321	0.07%
2020/12/07	7.2	201.76	4	207.25	198.50	3.2	3,279	0.10%
2020/12/04	21.3	207.78	17.1	211.88	207.50	4.2	3,214	0.13%
2020/12/03	8	203.50	17.8	206.80	205.00	-9.8	3,026	-0.32%
2020/12/02	6.2	191.78	2	190.50	190.50	4.2	2,897	0.15%
2020/12/01	3	196.67	5.8	194.04	196.50	-2.8	2,833	-0.10%
2020/11/30	0.1	198.50	1.3	198.50	198.50	-1.2	2,714	-0.05%
2020/11/18	0	0.00	11	139.82	139.00	-11	2,712	-0.41%
2020/11/17	6.2	141.80	9.9	141.74	141.00	-3.6	2,638	-0.14%
2020/11/16	3	139.67	4	139.38	139.50	-1	2,666	-0.04%
2020/11/13	2	135.50	0.2	135.50	135.50	1.8	2,705	0.07%
2020/11/12	9	138.72	4	139.38	137.00	5	2,719	0.18%
2020/11/11	0	0.00	1	135.00	136.00	-1	2,642	-0.04%
2020/11/10	4	135.50	8	134.44	134.00	-4	2,632	-0.15%
2020/11/09	0	0.00	1	135.00	135.50	-1	2,663	-0.04%
2020/11/06	0.2	133.00	23.7	132.49	133.00	-23.5	2,687	-0.87%
2020/11/05	0	134.00	15	130.50	132.00	-15	2,681	-0.56%
2020/11/04	0.3	134.50	2	132.50	134.00	-1.8	2,716	-0.06%
2020/11/03	1.2	130.00	1	129.50	129.50	0.2	2,724	0.01%
2020/11/02	0	0.00	1	126.00	126.00	-1	2,788	-0.04%
2020/10/30	4	126.63	1	125.50	126.00	3	2,809	0.11%
2020/10/29	7.3	127.99	0	0.00	129.00	7.3	2,817	0.26%
2020/10/28	15	135.00	0	0.00	131.00	15	2,813	0.53%
2020/10/27	0	0.00	1	131.00	130.50	-1	2,808	-0.04%
2020/10/26	1	133.00	0	0.00	132.00	1	2,825	0.04%
2020/10/23	0	0.00	1	134.00	133.00	-1	2,869	-0.03%
2020/10/22	1	132.50	0	0.00	132.50	1	2,968	0.03%
2020/10/15	0	0.00	1	135.00	133.50	-1	3,458	-0.03%
2020/10/14	1	137.00	0	0.00	136.50	1	3,482	0.03%
2020/10/12	2	139.50	2	137.00	136.50	0	3,832	0.00%
2020/10/08	1	139.00	20	137.50	138.50	-19	3,942	-0.48%
2020/10/07	10	136.50	7	136.50	136.50	3	3,991	0.08%
2020/10/06	10	135.00	4	135.38	135.00	6	4,036	0.15%
2020/10/05	1	134.00	1	132.50	134.50	0	4,114	0.00%
2020/09/29	1	128.50	3	131.67	129.00	-2	4,286	-0.05%
2020/09/28	1	126.00	1	125.00	126.50	0	4,380	0.00%
2020/09/25	1	124.00	19	128.50	124.00	-18	4,584	-0.39%
2020/09/24	0	128.00	12	128.00	127.50	-12	4,650	-0.26%
2020/09/23	1	130.50	1	129.50	129.50	0	4,677	0.00%
2020/09/18	15	135.50	2	135.25	135.00	13	4,864	0.27%
2020/09/17	18	134.78	2	135.25	134.50	16	4,988	0.32%
2020/09/16	3	131.00	12	131.92	132.00	-9	5,056	-0.18%
2020/09/14	0	0.00	3	131.67	132.50	-3	5,169	-0.06%
2020/09/11	1	129.00	2	129.00	129.00	-1	5,335	-0.02%
2020/09/10	4	133.38	0	0.00	130.50	4	5,415	0.07%
2020/09/09	1	130.50	1	131.50	132.00	0	5,445	0.00%
2020/09/07	1	130.00	0	0.00	130.00	1	5,649	0.02%
2020/09/04	1	131.00	0	0.00	131.00	1	5,799	0.02%
2020/09/03	0	0.00	1	130.00	130.00	-1	5,913	-0.02%
2020/09/02	1	132.00	2	133.50	131.00	-1	6,184	-0.02%
2020/09/01	3	130.83	1	131.00	131.50	2	6,296	0.03%
2020/08/31	1	130.50	1	130.00	132.50	0	6,327	0.00%
2020/08/28	1	130.00	1	129.50	129.00	0	6,352	0.00%
2020/08/27	9	132.33	6	132.50	132.50	3	6,421	0.05%
2020/08/26	2	134.25	9	133.39	135.00	-7	6,387	-0.11%
2020/08/25	1	130.50	1	130.50	130.50	0	6,401	0.00%
2020/08/24	2	129.25	2	129.75	129.50	0	6,423	0.00%
2020/08/21	4	129.00	0	0.00	129.00	4	6,426	0.06%
2020/08/20	23.3	127.54	7	126.86	126.00	16.3	6,470	0.25%
2020/08/19	3	142.50	4	143.25	137.00	-1	6,385	-0.02%
2020/08/18	0	0.00	2	140.75	142.50	-2	6,376	-0.03%
2020/08/17	7	143.14	5	143.80	142.50	2	6,470	0.03%
2020/08/14	1	137.00	1	137.00	140.50	0	6,688	0.00%
2020/08/13	2.7	137.25	1	139.00	137.50	1.7	6,751	0.02%
2020/08/12	8.2	140.06	3	141.83	139.00	5.2	6,780	0.08%
2020/08/11	2	142.00	6	143.25	142.00	-4	6,857	-0.06%
2020/08/10	17	144.03	6	143.25	142.00	11	7,018	0.16%
2020/08/07	2	143.75	11	143.82	144.00	-9	7,056	-0.13%
2020/08/06	2	139.25	2.2	140.50	140.00	-0.2	7,094	0.00%
2020/08/05	6	142.33	0	0.00	142.00	6	7,154	0.08%
2020/08/04	1	141.50	1	143.50	142.00	0	7,253	0.00%
2020/08/03	1.2	141.33	1	142.00	142.50	0.2	7,519	0.00%
2020/07/31	1	140.00	0	0.00	140.50	1	7,586	0.01%
2020/07/30	3.4	141.44	2	141.00	141.00	1.4	7,608	0.02%
2020/07/29	4	140.00	2.5	140.30	140.00	1.5	7,670	0.02%
2020/07/28	5	142.70	5	142.00	139.00	0	7,671	0.00%
2020/07/27	4	145.13	2	146.00	145.50	2	7,674	0.03%
2020/07/24	5.3	149.42	7	149.14	146.00	-1.7	7,644	-0.02%
2020/07/23	5	152.30	10	151.50	154.50	-5	7,557	-0.07%
2020/07/22	6	151.67	9	149.94	152.50	-3	7,512	-0.04%
2020/07/21	2	147.50	4	148.25	147.50	-2	7,416	-0.03%
2020/07/20	3	144.83	7	144.64	144.50	-4	7,405	-0.05%
2020/07/17	9	147.89	4	148.50	146.00	5	7,463	0.07%
2020/07/16	6	148.92	14.4	149.52	149.00	-8.4	7,417	-0.11%
2020/07/15	6	146.58	9.3	147.28	144.50	-3.3	7,196	-0.05%
2020/07/14	6	145.92	8	145.81	144.00	-2	7,200	-0.03%
2020/07/13	6	145.00	3	145.67	147.00	3	7,201	0.04%
2020/07/10	6	144.92	7	143.43	142.50	-1	7,193	-0.01%
2020/07/09	5	147.60	6	147.17	147.50	-1	7,151	-0.01%
2020/07/08	0	0.00	12	145.29	146.50	-12	7,032	-0.17%
2020/07/07	10	147.20	2	145.25	144.00	8	6,977	0.11%
2020/07/06	10	149.35	13.2	149.43	150.50	-3.2	6,886	-0.05%
2020/07/03	7	141.21	6	141.92	144.00	1	6,708	0.01%
2020/07/02	13	139.85	9	139.72	140.00	4	6,690	0.06%
2020/07/01	1.1	138.00	2	138.00	137.00	-0.9	6,676	-0.01%
2020/06/30	2	139.75	0.6	140.00	140.00	1.4	6,685	0.02%
2020/06/29	2	139.25	4	140.00	140.50	-2	6,669	-0.03%
2020/06/24	7	138.14	6.5	139.04	138.50	0.5	6,617	0.01%
2020/06/23	14	144.18	25	143.96	142.00	-11	6,567	-0.17%
2020/06/22	7	146.64	6.1	147.42	147.00	0.9	6,503	0.01%
2020/06/19	3.8	151.77	6.2	151.90	151.50	-2.5	6,485	-0.04%
2020/06/18	14.3	153.92	8	154.25	153.50	6.3	6,453	0.10%
2020/06/17	1	151.00	18.3	149.08	151.50	-17.3	6,288	-0.27%
2020/06/16	1	147.50	12	145.21	147.50	-11	6,253	-0.18%
2020/06/15	38	145.16	1	147.00	141.50	37	6,256	0.59%
2020/06/12	6	145.67	297	146.71	145.00	-291	6,235	-4.67%	大賣/鉅額交易
2020/06/11	27.2	148.92	81	146.10	144.00	-53.8	6,147	-0.87%
2020/06/10	23	146.57	14	149.18	150.00	9	6,046	0.15%
2020/06/09	27	148.19	19	147.53	145.00	8	5,965	0.13%
2020/06/08	3.4	143.36	9	143.83	144.00	-5.6	5,785	-0.10%
2020/06/05	6.2	140.72	4	141.50	140.50	2.2	5,718	0.04%
2020/06/04	106	140.64	8	139.50	139.00	98	5,730	1.71%	大買/
2020/06/03	80	136.56	11	137.95	140.50	69	5,767	1.20%
2020/06/02	8.2	134.82	2	135.25	134.00	6.2	5,709	0.11%
2020/06/01	4	135.75	3	136.17	135.50	1	5,713	0.02%
2020/05/29	5	134.00	5	134.00	132.50	0	5,755	0.00%
2020/05/28	6	138.25	8	138.19	136.50	-2	5,786	-0.03%
2020/05/27	11	140.95	11	139.91	137.00	0	5,782	0.00%
2020/05/26	4	140.88	10	140.60	138.00	-6	5,802	-0.10%
2020/05/25	8	144.00	9	141.78	141.50	-1	5,776	-0.02%
2020/05/22	4	142.63	4	143.25	143.00	0	5,698	0.00%
2020/05/21	188	142.51	17	140.59	142.50	171	5,604	3.05%	大買/鉅額交易
2020/05/20	24	134.77	21	134.40	134.00	3	5,377	0.06%
2020/05/19	8	133.63	15	132.83	132.00	-7	5,343	-0.13%
2020/05/18	6	133.92	4.5	130.56	130.50	1.5	5,306	0.03%
2020/05/15	14.5	136.79	25	136.06	136.00	-10.5	5,242	-0.20%
2020/05/14	9	134.61	13	133.65	131.00	-4	5,277	-0.08%
2020/05/13	6	131.42	13	133.23	136.50	-7	5,210	-0.13%
2020/05/12	10	134.25	3	135.67	129.00	7	5,131	0.14%
2020/05/11	12	134.75	9	134.44	134.50	3	5,065	0.06%
2020/05/08	38	131.75	13	132.96	135.00	25	4,977	0.50%
2020/05/07	6	124.17	10	124.20	124.00	-4	4,688	-0.09%
2020/05/06	4	120.75	0	0.00	119.00	4	4,626	0.09%
2020/05/05	5	122.00	6	122.25	121.00	-1	4,591	-0.02%
2020/05/04	2	120.50	0	0.00	119.50	2	4,530	0.04%
2020/04/30	4	119.88	7	119.93	122.50	-3	4,515	-0.07%
2020/04/29	1	116.00	28	116.55	116.00	-27	4,438	-0.61%
2020/04/28	0	0.00	2	116.75	117.50	-2	4,449	-0.04%
2020/04/27	2	115.50	18	115.06	115.50	-16	4,441	-0.36%
2020/04/24	6	110.92	7	110.86	112.50	-1	4,402	-0.02%
2020/04/23	31	109.74	4	109.38	107.50	27	4,371	0.62%
2020/04/22	12	104.25	9	104.89	106.50	3	4,328	0.07%
2020/04/21	8	110.19	1	109.00	107.50	7	4,361	0.16%
2020/04/20	10	114.70	0	0.00	114.50	10	4,332	0.23%
2020/04/17	7	116.71	17	117.71	117.50	-10	4,323	-0.23%
2020/04/16	16	112.97	6	114.67	113.50	10	4,223	0.24%
2020/04/15	14	118.14	0	0.00	117.50	14	4,215	0.33%
2020/04/14	8	119.19	0	0.00	119.50	8	4,254	0.19%
2020/04/13	1	118.00	1	117.50	118.50	0	4,251	0.00%
2020/04/10	2.2	119.27	11	120.00	119.00	-8.8	4,281	-0.21%
2020/04/09	6	119.67	3	118.83	119.00	3	4,352	0.07%
2020/04/08	3	120.50	21	122.10	122.00	-18	4,421	-0.41%
2020/04/07	16	118.94	3	121.83	119.50	13	4,496	0.29%
2020/04/06	3	115.17	2	115.25	116.50	1	4,604	0.02%
2020/04/01	3	111.50	12	110.38	113.00	-9	4,628	-0.19%
2020/03/31	7	110.57	9	111.22	108.50	-2	4,601	-0.04%
2020/03/30	8	106.50	8	106.50	109.00	0	4,586	0.00%
2020/03/27	4	113.00	4	116.00	111.00	0	4,607	0.00%
2020/03/26	7	105.00	8	106.25	108.50	-1	4,526	-0.02%
2020/03/25	2	105.50	3	106.33	105.50	-1	4,501	-0.02%
2020/03/24	8	99.84	6	99.88	99.80	2	4,467	0.04%
2020/03/20	2	94.25	3	95.83	96.20	-1	4,487	-0.02%
2020/03/19	0	0.00	13	91.11	89.10	-13	4,494	-0.29%
2020/03/18	2	102.00	3	101.77	99.00	-1	4,627	-0.02%
2020/03/17	2	102.50	2	103.00	101.00	0	4,614	0.00%
2020/03/16	2	114.75	0	0.00	107.50	2	4,573	0.04%
2020/03/13	5	114.30	9	111.39	116.00	-4	4,653	-0.09%
2020/03/12	10	122.70	6	120.75	121.00	4	4,627	0.09%
2020/03/11	16.1	135.58	11	134.64	131.00	5.1	4,587	0.11%
2020/03/10	15.2	132.45	4	132.00	134.00	11.2	4,539	0.25%
2020/03/09	13	135.58	18	135.50	133.00	-5	4,470	-0.11%
2020/03/06	11	148.32	8	148.69	147.00	3	4,389	0.07%
2020/03/05	9	150.78	5	151.40	152.00	4	4,342	0.09%
2020/03/04	10	151.95	4	150.88	150.50	6	4,310	0.14%
2020/03/03	18	159.72	24	157.81	155.50	-6	4,222	-0.14%
2020/03/02	3	151.50	5	152.20	154.00	-2	4,145	-0.05%
2020/02/27	15	156.97	81	158.21	151.50	-66	4,142	-1.59%
2020/02/26	13	154.88	46	155.86	153.00	-33	4,027	-0.82%
2020/02/25	3	152.00	4	152.00	154.50	-1	3,976	-0.03%
2020/02/24	5	155.60	0	0.00	155.50	5	3,950	0.13%
2020/02/21	6	157.92	15	158.37	158.50	-9	3,936	-0.23%
2020/02/20	13	159.96	4	160.25	157.00	9	3,935	0.23%
2020/02/19	6	156.92	5	157.50	157.50	1	3,931	0.03%
2020/02/18	109	159.53	4	158.00	157.00	105	3,921	2.68%	大買/鉅額交易
2020/02/17	16.2	160.09	13	161.12	163.00	3.2	3,885	0.08%
2020/02/14	1	149.00	3	151.67	153.00	-2	3,708	-0.05%
2020/02/13	1	148.50	0	0.00	147.50	1	3,669	0.03%
2020/02/12	9	151.17	0	0.00	150.50	9	3,646	0.25%
2020/02/11	1	147.50	4	148.88	151.00	-3	3,595	-0.08%
2020/02/10	1	145.00	1	147.00	145.00	0	3,588	0.00%
2020/02/07	1	151.50	3	148.50	148.00	-2	3,579	-0.06%
2020/02/06	4	151.00	3	152.17	153.00	1	3,563	0.03%
2020/02/05	1	150.00	1	151.50	149.50	0	3,572	0.00%
2020/02/04	4	150.88	5	151.90	152.00	-1	3,574	-0.03%
2020/02/03	3	147.50	9	145.33	149.00	-6	3,560	-0.17%
2020/01/31	1	148.50	0.2	152.00	151.50	0.8	3,551	0.02%
2020/01/20	0	0.00	3	166.00	166.50	-3	3,497	-0.09%
2020/01/17	2	163.50	5	163.20	163.00	-3	3,515	-0.09%
2020/01/16	3	162.67	7	163.86	165.00	-4	3,493	-0.11%
2020/01/15	7.2	161.96	9	160.44	160.00	-1.8	3,446	-0.05%
2020/01/14	5	153.50	8	155.69	156.00	-3	3,316	-0.09%
2020/01/13	2.1	149.52	0	0.00	150.00	2.1	3,281	0.06%
2020/01/09	15	152.73	2	152.25	149.50	13	3,311	0.39%
2020/01/08	7	149.21	9	149.72	149.00	-2	3,236	-0.06%
2020/01/07	2	148.00	16.1	145.94	144.50	-14.1	3,186	-0.44%
2020/01/06	0	0.00	42	151.02	150.50	-42	3,184	-1.32%
2020/01/03	5.1	156.78	5	155.20	154.50	0.1	3,219	0.00%
2020/01/02	4	156.00	3	155.67	155.00	1	3,263	0.03%
2019/12/31	4	157.88	3.3	158.60	156.50	0.7	3,192	0.02%
2019/12/30	45.3	162.36	18	163.94	163.50	27.3	3,180	0.86%
2019/12/26	3	150.50	13	152.08	151.00	-10	3,058	-0.33%
2019/12/25	0	0.00	8	149.56	149.50	-8	3,051	-0.26%
2019/12/24	1	143.00	1	145.50	146.00	0	3,043	0.00%
2019/12/23	21	145.67	5	144.40	143.00	16	3,084	0.52%
2019/12/20	4	143.13	4	143.25	141.50	0	3,047	0.00%
2019/12/19	2	141.25	2	141.50	140.50	0	3,042	0.00%
2019/12/18	1	140.50	1	140.50	138.50	0	3,017	0.00%
2019/12/17	4	142.25	0	0.00	140.00	4	2,982	0.13%
2019/12/16	0	0.00	2	141.50	142.00	-2	2,960	-0.07%
2019/12/13	2	145.00	16	143.25	142.50	-14	2,936	-0.48%
2019/12/12	9	144.78	10	144.40	142.00	-1	2,882	-0.03%
2019/12/11	1	141.50	2	141.00	141.00	-1	2,689	-0.04%
2019/12/10	4	138.63	11	138.91	137.50	-7	2,656	-0.26%
2019/12/09	11	141.14	44	141.31	140.50	-33	2,632	-1.25%
2019/12/06	3	137.17	2	136.75	137.00	1	2,506	0.04%
2019/12/05	1	136.50	2	135.75	137.00	-1	2,466	-0.04%
2019/12/03	2	132.00	2	130.75	132.00	0	2,392	0.00%
2019/11/27	0	0.00	1	131.00	132.00	-1	2,475	-0.04%
2019/11/26	1	130.00	1	130.00	131.00	0	2,480	0.00%
2019/11/25	1	132.00	2	131.00	131.00	-1	2,493	-0.04%
2019/11/22	4	127.88	3	128.33	127.00	1	2,490	0.04%
2019/11/21	2	127.75	1	128.00	127.50	1	2,590	0.04%
2019/11/20	1	129.00	0	0.00	128.50	1	2,718	0.04%
2019/11/19	3	130.50	0	0.00	130.50	3	2,743	0.11%
2019/11/18	1	132.50	1	132.00	130.00	0	2,776	0.00%
2019/11/15	4	130.75	2	132.50	131.50	2	2,830	0.07%
2019/11/14	2	129.75	0	0.00	128.50	2	2,807	0.07%
2019/11/13	3	130.33	3	130.17	131.00	0	2,866	0.00%
2019/11/12	9	125.56	2	127.00	127.50	7	2,846	0.25%
2019/11/07	7	129.64	2	129.75	129.50	5	2,863	0.17%
2019/11/06	2	131.00	2	132.50	132.50	0	2,838	0.00%
2019/11/05	0	0.00	2	134.00	134.00	-2	2,826	-0.07%
2019/11/04	2	131.50	1	131.50	132.00	1	2,845	0.04%
2019/11/01	3	131.17	1	133.00	133.50	2	2,850	0.07%
2019/10/31	2	136.00	10	138.00	135.50	-8	2,841	-0.28%
2019/10/30	0	0.00	2	136.50	137.00	-2	2,847	-0.07%
2019/10/29	2	134.50	0	0.00	134.50	2	2,860	0.07%
2019/10/28	10	136.25	0	0.00	136.50	10	2,870	0.35%
2019/10/25	1	135.00	0	0.00	134.00	1	2,865	0.03%
2019/10/24	3	131.83	1	136.00	137.50	2	2,867	0.07%
2019/10/23	1	133.50	2	133.50	131.50	-1	2,849	-0.04%
2019/10/22	0	0.00	1	132.50	132.00	-1	2,877	-0.03%
2019/10/21	1	133.00	0	0.00	132.50	1	2,913	0.03%
2019/10/18	1	133.50	0	0.00	134.50	1	2,946	0.03%
2019/10/17	6	134.17	5	135.00	134.50	1	2,953	0.03%
2019/10/16	21	134.14	1	133.50	131.50	20	2,996	0.67%
2019/10/15	26	137.00	0	0.00	138.00	26	2,943	0.88%
2019/10/14	0	0.00	9	138.67	137.00	-9	2,975	-0.30%
2019/10/09	8	134.44	0	0.00	134.00	8	2,953	0.27%
2019/10/08	1	140.00	0	0.00	137.50	1	2,900	0.03%
2019/10/07	2	134.00	4	141.75	140.50	-2	2,821	-0.07%
2019/10/03	0	0.00	2	131.00	133.00	-2	2,649	-0.08%
2019/10/02	2	128.00	18	129.58	130.00	-16	2,558	-0.63%
2019/10/01	7	127.29	6	128.00	129.00	1	2,498	0.04%
2019/09/27	1	127.00	4	125.63	126.00	-3	2,445	-0.12%
2019/09/26	2	121.25	11	123.14	125.50	-9	2,393	-0.38%
2019/09/25	1	119.00	2	119.75	119.50	-1	2,326	-0.04%
2019/09/24	0	0.00	2	119.75	120.50	-2	2,312	-0.09%
2019/09/20	2	116.75	0	0.00	117.00	2	2,291	0.09%
2019/09/19	23	114.57	0	0.00	116.00	23	2,285	1.01%
2019/09/17	10	117.00	0	0.00	116.00	10	2,244	0.45%
2019/09/16	2	117.25	0	0.00	117.50	2	2,235	0.09%
2019/09/12	0	0.00	1	120.00	119.50	-1	2,221	-0.05%
2019/09/10	0	0.00	1	118.50	120.00	-1	2,196	-0.05%
2019/09/06	0	0.00	5	122.50	123.50	-5	2,157	-0.23%
2019/09/05	3	122.50	1	123.00	122.00	2	2,144	0.09%
2019/09/03	3	121.00	0	0.00	121.00	3	2,143	0.14%
2019/09/02	3	120.00	1	120.00	120.00	2	2,117	0.09%
2019/08/30	9	120.11	5	120.80	119.50	4	2,081	0.19%
2019/08/29	0	0.00	5	116.50	116.00	-5	1,994	-0.25%
2019/08/28	10	115.00	1	117.00	117.50	9	1,986	0.45%
2019/08/27	1	116.50	0	0.00	115.00	1	1,958	0.05%
2019/08/26	4	115.88	2	116.25	116.00	2	1,930	0.10%
2019/08/23	20	125.38	14	127.57	124.00	6	1,833	0.33%
2019/08/22	8	131.50	1	131.50	132.00	7	1,700	0.41%
2019/08/21	6	131.58	2	130.75	132.00	4	1,672	0.24%
2019/08/20	3	128.83	4	131.25	131.50	-1	1,625	-0.06%
2019/08/19	5	127.00	5	129.00	127.50	0	1,543	0.00%
2019/08/16	1	124.00	4	126.50	127.50	-3	1,546	-0.19%
2019/08/14	3	121.00	0	0.00	119.50	3	1,439	0.21%
2019/08/12	13	119.15	0	0.00	118.50	13	1,399	0.93%
2019/08/07	20	119.50	0	0.00	119.00	20	1,466	1.36%
2019/08/05	1	124.00	6	124.42	124.00	-5	1,437	-0.35%
2019/08/01	0	0.00	8	130.88	130.00	-8	1,436	-0.56%
2019/07/26	0	0.00	10	126.50	126.50	-10	1,381	-0.72%
2019/07/25	5	129.50	6	129.92	127.50	-1	1,399	-0.07%
2019/07/24	1	134.00	4	133.50	134.00	-3	1,415	-0.21%
2019/07/23	9	132.33	8	131.50	131.50	1	1,423	0.07%
2019/07/22	0	0.00	2	130.00	130.00	-2	1,404	-0.14%
2019/07/19	1	127.50	13	127.27	128.00	-12	1,437	-0.83%
2019/07/18	4	123.50	9	126.11	125.00	-5	1,521	-0.33%
2019/07/17	0	0.00	2	121.00	122.00	-2	1,451	-0.14%
2019/07/16	2	120.75	2	121.50	121.00	0	1,440	0.00%
2019/07/15	1	118.50	27	116.37	118.50	-26	1,379	-1.89%
2019/07/11	0	0.00	2	113.25	113.00	-2	1,344	-0.15%
2019/07/08	1	114.00	3	114.50	112.00	-2	1,334	-0.15%
2019/07/05	0	0.00	6	113.50	113.50	-6	1,327	-0.45%
2019/07/04	0	0.00	1	112.00	112.50	-1	1,323	-0.08%
2019/07/02	10	111.50	5	111.50	111.50	5	1,323	0.38%
2019/07/01	1	111.50	0	0.00	110.50	1	1,320	0.08%
2019/06/28	0	0.00	1	110.00	110.00	-1	1,322	-0.08%
2019/06/27	0	0.00	20	110.75	110.50	-20	1,338	-1.49%
2019/06/25	0	0.00	10	108.00	107.50	-10	1,322	-0.76%
2019/06/24	5	107.00	0	0.00	108.00	5	1,319	0.38%
2019/06/04	0	0.00	1	102.50	102.00	-1	1,591	-0.06%
2019/06/03	0	0.00	1	100.00	100.50	-1	1,586	-0.06%
2019/05/27	0	0.00	1	100.50	101.50	-1	1,586	-0.06%
2019/05/23	3	97.10	1	98.70	98.70	2	1,639	0.12%
2019/05/22	21	102.02	0	0.00	102.00	21	1,605	1.31%
2019/05/20	16	102.63	0	0.00	102.50	16	1,604	1.00%
2019/05/17	10	105.00	41	104.34	103.00	-31	1,608	-1.93%
2019/05/16	5	110.30	4	105.75	105.50	1	1,588	0.06%
2019/05/14	1	106.50	0	0.00	107.00	1	1,519	0.07%
2019/05/08	40	109.50	23	109.52	110.00	17	1,507	1.13%
2019/05/07	1	109.00	1	110.50	108.50	0	1,533	0.00%
2019/05/06	4	109.00	2	108.50	109.50	2	1,565	0.13%
2019/05/03	5	113.50	3	114.00	114.50	2	1,561	0.13%
2019/05/02	12	115.33	9	116.28	113.50	3	1,543	0.19%
2019/04/30	1	114.50	6	114.50	115.00	-5	1,495	-0.33%
2019/04/29	1	112.50	0	0.00	110.00	1	1,449	0.07%
2019/04/26	5	110.50	7	111.71	111.50	-2	1,400	-0.14%
2019/04/25	9	112.89	5	111.20	113.50	4	1,392	0.29%
2019/04/24	1	110.00	3	110.17	109.50	-2	1,334	-0.15%
2019/04/23	0	0.00	1	106.00	104.50	-1	1,215	-0.08%
2019/04/22	0	0.00	2	105.50	105.50	-2	1,199	-0.17%
2019/04/18	0	0.00	3	104.50	103.00	-3	1,192	-0.25%
2019/04/17	3	105.67	1	106.50	105.00	2	1,206	0.17%
2019/04/16	14	104.46	15	105.50	105.00	-1	1,214	-0.08%
2019/04/12	0	0.00	1	104.00	103.50	-1	1,244	-0.08%
2019/04/11	1	103.50	0	0.00	103.00	1	1,248	0.08%
2019/04/10	1	103.50	2	103.75	103.50	-1	1,247	-0.08%
2019/04/09	2	102.25	90	102.69	102.00	-88	1,245	-7.07%
2019/04/03	0	0.00	1	102.00	102.00	-1	1,270	-0.08%
2019/04/01	3	103.50	0	0.00	102.00	3	1,273	0.24%
2019/03/29	3	103.50	0	0.00	103.50	3	1,262	0.24%
2019/03/28	4	103.63	1	103.50	103.50	3	1,285	0.23%
2019/03/27	5	103.50	0	0.00	103.50	5	1,307	0.38%
2019/03/22	20	105.50	0	0.00	105.50	20	1,565	1.28%
2019/03/20	2	103.50	0	0.00	103.50	2	1,560	0.13%
2019/03/18	23	104.00	0	0.00	105.00	23	1,548	1.49%
2019/03/14	2	107.25	0	0.00	107.50	2	1,498	0.13%
2019/03/13	2	109.50	1	110.00	109.50	1	1,483	0.07%
2019/03/12	6	107.42	0	0.00	108.00	6	1,473	0.41%
2019/03/11	1	108.00	1	107.50	108.00	0	1,451	0.00%
2019/03/08	10	105.50	0	0.00	106.00	10	1,490	0.67%
2019/03/07	5	105.50	1	105.50	105.50	4	1,523	0.26%
2019/03/06	1	106.50	1	107.00	106.50	0	1,547	0.00%
2019/03/05	1	107.00	2	106.75	106.00	-1	1,589	-0.06%
2019/02/27	5	105.00	2	105.50	106.00	3	1,604	0.19%
2019/02/26	35	105.50	0	0.00	105.50	35	1,626	2.15%
2019/02/25	2	105.75	0	0.00	105.00	2	1,637	0.12%
2019/02/22	2	107.75	13	107.15	109.00	-11	1,647	-0.67%
2019/02/21	15	104.67	0	0.00	105.00	15	1,652	0.91%
2019/02/20	6	105.50	0	0.00	105.50	6	1,684	0.36%
2019/02/19	0	0.00	11	105.50	105.50	-11	1,702	-0.65%
2019/02/18	31	105.19	0	0.00	104.50	31	1,751	1.77%
2019/02/15	10	104.00	0	0.00	104.50	10	1,801	0.56%
2019/02/14	7	105.71	0	0.00	105.00	7	1,860	0.38%
2019/02/13	1	108.00	0	0.00	107.50	1	1,912	0.05%
2019/02/11	1	108.00	1	109.50	107.50	0	1,959	0.00%
2019/01/30	5	109.40	2	109.75	110.50	3	1,988	0.15%
2019/01/29	1	111.50	0	0.00	110.00	1	1,987	0.05%
2019/01/28	4	113.63	5	112.10	112.50	-1	1,990	-0.05%
2019/01/25	4	110.63	8	111.13	109.00	-4	1,977	-0.20%
2019/01/24	2	106.50	7	107.43	108.00	-5	1,963	-0.25%
2019/01/22	2	103.50	0	0.00	103.50	2	1,970	0.10%
2019/01/21	4	103.50	0	0.00	103.50	4	1,986	0.20%
2019/01/18	1	103.50	1	104.00	104.00	0	2,000	0.00%
2019/01/17	3	106.00	0	0.00	103.50	3	2,034	0.15%
2019/01/16	0	0.00	1	107.00	108.00	-1	2,038	-0.05%
2019/01/14	0	0.00	1	103.00	103.00	-1	2,040	-0.05%
2019/01/09	1	108.00	0	0.00	105.50	1	2,182	0.05%
2019/01/08	0	0.00	1	108.50	108.00	-1	2,186	-0.05%
2019/01/07	0	0.00	7	105.71	106.00	-7	2,182	-0.32%
2019/01/04	7	101.14	0	0.00	101.50	7	2,173	0.32%
2019/01/03	1	107.00	11	107.09	106.50	-10	2,167	-0.46%
2019/01/02	1	107.50	2	107.50	107.50	-1	2,169	-0.05%
2018/12/28	0	0.00	30	105.77	107.50	-30	2,174	-1.38%
2018/12/27	3	107.50	1	107.00	106.00	2	2,185	0.09%
2018/12/26	2	108.00	1	107.00	107.00	1	2,183	0.05%
2018/12/25	2	104.50	0	0.00	104.50	2	2,185	0.09%
2018/12/24	10	107.00	0	0.00	107.00	10	2,189	0.46%
2018/12/21	16	105.31	2	105.75	105.00	14	2,302	0.61%
2018/12/19	0	0.00	1	110.00	107.50	-1	2,314	-0.04%
2018/12/18	3	106.50	8	106.13	105.50	-5	2,262	-0.22%
2018/12/17	5	100.92	7	102.64	101.50	-2	2,156	-0.09%
2018/12/14	3	108.33	6	108.50	108.00	-3	2,056	-0.15%
2018/12/13	2	109.75	0	0.00	110.00	2	2,047	0.10%
2018/12/12	1	108.00	8	110.81	110.00	-7	2,037	-0.34%
2018/12/11	20	106.00	0	0.00	106.00	20	2,018	0.99%
2018/12/05	1	107.50	6	107.42	107.50	-5	2,000	-0.25%
2018/12/04	7	109.79	60	113.35	109.50	-53	2,003	-2.65%
2018/11/30	0	0.00	1	114.00	113.50	-1	1,918	-0.05%
2018/11/29	0	0.00	1	110.50	109.00	-1	1,886	-0.05%
2018/11/28	2	110.00	1	110.50	111.00	1	1,864	0.05%
2018/11/27	10	108.50	0	0.00	108.00	10	1,812	0.55%
2018/11/26	0	0.00	11	106.50	106.50	-11	1,797	-0.61%
2018/11/23	1	106.00	0	0.00	105.50	1	1,805	0.06%
2018/11/22	0	0.00	1	107.50	105.00	-1	1,783	-0.06%
2018/11/21	1	104.50	1	104.00	104.50	0	1,771	0.00%
2018/11/20	36	109.92	6	109.50	107.50	30	1,734	1.73%
2018/11/19	0	0.00	25	106.00	109.00	-25	1,694	-1.48%
2018/11/14	30	101.50	0	0.00	105.00	30	1,576	1.90%
2018/11/13	20	97.35	7	100.36	103.00	13	1,515	0.86%
2018/11/12	8	97.56	81	98.43	98.10	-73	1,461	-5.00%
2018/11/09	0	0.00	23	102.12	102.50	-23	1,410	-1.63%
2018/11/08	2	99.60	0	0.00	98.10	2	1,421	0.14%
2018/11/07	0	0.00	6	97.68	99.60	-6	1,451	-0.41%
2018/11/06	20	96.93	1	93.10	94.10	19	1,462	1.30%
2018/11/05	0	0.00	1	95.00	95.50	-1	1,446	-0.07%
2018/11/02	30	95.60	6	94.87	94.00	24	1,434	1.67%
2018/10/31	1	89.50	0	0.00	92.00	1	1,380	0.07%
2018/10/29	0	0.00	1	86.40	86.30	-1	1,344	-0.07%
2018/10/26	11	86.00	0	0.00	86.30	11	1,334	0.82%
2018/10/25	41	88.75	0	0.00	87.00	41	1,322	3.10%
2018/10/24	0	0.00	60	90.02	92.10	-60	1,292	-4.64%
2018/10/19	1	95.00	7	95.24	94.30	-6	1,246	-0.48%
2018/10/18	12	93.83	8	93.00	95.00	4	1,218	0.33%
2018/10/17	2	88.00	2	90.00	89.80	0	1,155	0.00%
2018/10/16	31	85.26	1	82.20	81.90	30	1,109	2.70%
2018/10/15	10	84.20	0	0.00	83.30	10	1,089	0.92%
2018/10/12	12	82.35	1	83.90	83.90	11	1,074	1.02%
2018/10/11	10	81.90	2	81.00	81.20	8	1,065	0.75%
2018/10/08	0	0.00	3	90.90	91.10	-3	1,043	-0.29%
2018/10/05	2	90.45	1	90.40	91.00	1	1,041	0.10%
2018/10/04	3	93.90	1	94.20	93.50	2	1,025	0.19%
2018/10/03	0	0.00	11	95.30	92.90	-11	1,008	-1.09%
2018/10/02	0	0.00	0.3	97.00	97.00	-0.3	992	-0.03%
2018/10/01	1	96.10	56	96.57	96.90	-55	979	-5.62%
2018/09/28	3.4	95.90	5	94.62	96.50	-1.7	923	-0.18%
2018/09/27	3	90.33	5	91.08	91.00	-2	856	-0.23%
2018/09/26	0	0.00	10	86.10	86.60	-10	807	-1.24%
2018/09/25	0	0.00	3	85.27	84.30	-3	795	-0.38%
2018/09/20	9	83.90	0	0.00	82.00	9	785	1.15%
2018/09/17	1	85.00	4	85.00	84.20	-3	795	-0.38%
2018/09/14	2	83.90	0	0.00	83.90	2	806	0.25%
2018/09/12	2	79.00	1	79.00	78.70	1	797	0.13%
2018/09/11	1	78.00	0	0.00	79.70	1	794	0.13%
2018/09/10	15	78.77	0	0.00	78.00	15	789	1.90%
2018/09/07	52	84.00	0	0.00	82.00	52	770	6.75%
2018/09/05	1	85.50	1	86.10	85.90	0	759	0.00%
2018/08/30	1	84.30	1	85.70	84.30	0	765	0.00%
2018/08/29	0	0.00	16	83.69	84.30	-16	752	-2.13%
2018/08/28	0	0.00	10	83.20	82.40	-10	761	-1.31%
2018/08/24	5	82.00	0	0.00	83.10	5	760	0.66%
2018/08/23	2	84.00	0	0.00	82.80	2	767	0.26%
2018/08/22	10	83.00	0	0.00	82.70	10	768	1.30%
2018/08/21	0	0.00	2	82.60	82.70	-2	773	-0.26%
2018/08/17	4	82.23	0	0.00	81.60	4	779	0.51%
2018/08/16	1	81.70	1	82.20	81.60	0	764	0.00%
2018/08/15	15	80.59	2	80.60	80.50	13	746	1.74%
2018/08/14	5	82.18	1	83.10	82.80	4	718	0.56%
2018/08/13	7	89.90	1	89.50	89.90	6	658	0.91%
2018/08/10	1	100.00	0	0.00	99.40	1	606	0.16%
2018/08/08	2	103.00	0	0.00	103.00	2	610	0.33%
2018/08/07	2	102.00	0	0.00	101.50	2	619	0.32%
2018/08/06	0	0.00	1	102.50	102.00	-1	642	-0.16%
2018/08/02	1	100.00	1	100.50	100.00	0	659	0.00%
2018/07/25	1	105.00	15	105.83	105.50	-14	660	-2.12%
2018/07/20	15	106.00	0	0.00	106.00	15	664	2.26%
2018/07/19	0	0.00	1	107.50	106.50	-1	684	-0.15%
2018/07/18	0	0.00	1	107.00	107.50	-1	712	-0.14%
2018/07/17	3	107.50	0	0.00	106.50	3	775	0.39%
2018/07/16	1	107.50	0	0.00	107.00	1	830	0.12%
2018/07/10	0	0.00	5	103.00	104.00	-5	886	-0.56%
2018/07/09	11	101.27	10	101.50	101.00	1	885	0.11%
2018/07/06	13	102.23	0	0.00	103.50	13	890	1.46%
2018/07/03	9	106.44	0	0.00	104.50	9	921	0.98%
2018/06/28	0	0.00	6	107.33	107.00	-6	947	-0.63%
2018/06/26	10	108.50	0	0.00	107.50	10	969	1.03%
2018/06/25	0	0.00	2	110.75	110.00	-2	1,002	-0.20%
2018/06/22	6	107.25	0	0.00	107.50	6	1,001	0.60%
2018/06/21	1	107.00	0	0.00	107.50	1	1,005	0.10%
2018/06/20	4	105.00	0	0.00	105.50	4	1,018	0.39%
2018/06/15	2	108.00	0	0.00	108.00	2	1,044	0.19%
2018/06/14	2	110.00	2	109.75	107.50	0	1,057	0.00%
2018/06/13	4	111.00	0	0.00	111.00	4	1,104	0.36%
2018/06/12	1	112.00	5	112.00	112.00	-4	1,116	-0.36%
2018/06/11	2	110.50	0	0.00	110.00	2	1,123	0.18%
2018/06/08	0	0.00	2	111.50	111.50	-2	1,157	-0.17%
2018/06/07	2	113.00	0	0.00	113.00	2	1,191	0.17%
2018/05/31	0	0.00	1	116.00	117.50	-1	1,186	-0.08%
2018/05/30	0	0.00	6	117.50	115.00	-6	1,177	-0.51%
2018/05/29	0	0.00	10	116.95	116.50	-10	1,173	-0.85%
2018/05/23	1	111.00	0	0.00	111.00	1	1,194	0.08%
2018/05/22	0	0.00	3	113.50	113.00	-3	1,200	-0.25%
2018/05/18	3	109.00	1	108.50	108.00	2	1,216	0.16%
2018/05/15	2	111.25	1	110.50	112.50	1	1,264	0.08%
2018/05/14	0	0.00	4	114.00	112.50	-4	1,301	-0.31%
2018/05/11	9	110.78	2	111.25	111.00	7	1,305	0.54%
2018/05/10	22	106.18	1	107.50	107.00	21	1,310	1.60%
2018/05/09	2	107.50	2	107.50	106.50	0	1,330	0.00%
2018/05/08	1	105.50	0	0.00	105.00	1	1,368	0.07%
2018/05/07	2	105.75	0	0.00	105.00	2	1,387	0.14%
2018/05/02	1	108.50	3	107.50	108.00	-2	1,432	-0.14%
2018/04/27	0	0.00	2	103.25	103.00	-2	1,449	-0.14%
2018/04/26	4	101.88	4	103.13	100.50	0	1,470	0.00%
2018/04/25	3	104.17	0	0.00	104.50	3	1,473	0.20%
2018/04/23	22	108.18	1	107.00	106.50	21	1,485	1.41%
2018/04/20	12	118.08	0	0.00	118.00	12	1,434	0.84%
2018/04/19	0	0.00	4	124.75	124.00	-4	1,387	-0.29%
2018/04/18	0	0.00	2	124.00	122.00	-2	1,391	-0.14%
2018/04/17	20	122.75	13	122.77	122.50	7	1,407	0.50%
2018/04/16	5	123.20	1	122.50	122.50	4	1,484	0.27%
2018/04/13	0	0.00	1	119.50	120.50	-1	1,499	-0.07%
2018/04/12	1	120.00	0	0.00	119.00	1	1,506	0.07%
2018/04/09	0	0.00	1	121.00	122.00	-1	1,542	-0.06%
2018/04/03	1	119.50	0	0.00	120.00	1	1,545	0.06%
2018/04/02	0	0.00	1	120.50	120.00	-1	1,539	-0.06%
2018/03/31	0	0.00	2	123.25	123.50	-2	1,533	-0.13%
2018/03/30	1	124.50	2	125.50	124.50	-1	1,537	-0.07%
2018/03/29	3	126.00	3	126.67	124.00	0	1,552	0.00%
2018/03/28	8	126.06	6	126.42	125.50	2	1,530	0.13%
2018/03/22	2	124.50	6	122.00	120.50	-4	1,532	-0.26%
2018/03/21	0	0.00	1	124.00	123.00	-1	1,521	-0.07%
2018/03/20	5	123.00	2	123.50	123.00	3	1,539	0.19%
2018/03/19	3	123.00	3	123.50	122.50	0	1,551	0.00%
2018/03/15	1	120.50	1	118.00	120.50	0	1,534	0.00%
2018/03/14	1	121.00	3	120.50	118.50	-2	1,562	-0.13%
2018/03/13	13	120.35	21	119.31	120.00	-8	1,564	-0.51%
2018/03/12	2	113.00	1	115.50	115.00	1	1,573	0.06%
2018/03/08	2	113.00	0	0.00	113.50	2	1,647	0.12%
2018/03/07	1	110.00	0	0.00	110.00	1	1,673	0.06%
2018/03/06	0	0.00	0.1	119.00	112.00	-0.1	1,747	0.00%
2018/03/05	0	0.00	0.3	111.50	110.00	-0.3	1,848	-0.01%
2018/03/01	1	111.50	0	0.00	112.00	1	2,013	0.05%
2018/02/27	0	0.00	1	115.00	113.50	-1	2,051	-0.05%
2018/02/23	1	113.00	1	113.00	113.00	0	2,266	0.00%
2018/02/22	0.3	114.00	0	0.00	111.50	0.3	2,318	0.01%
2018/02/21	1	108.00	1	110.00	110.50	0	2,363	0.00%
2018/02/09	0	0.00	1	107.00	110.00	-1	2,501	-0.04%
2018/02/08	3	109.00	0	0.00	109.50	3	2,538	0.12%
2018/02/07	2	112.75	3	114.17	110.50	-1	2,617	-0.04%
2018/02/06	0	0.00	1	111.00	104.50	-1	2,686	-0.04%
2018/02/05	0	0.00	4	114.50	115.50	-4	2,828	-0.14%
2018/02/02	3	117.33	1	117.00	117.00	2	2,860	0.07%
2018/02/01	1	120.00	0	0.00	120.00	1	2,890	0.03%
2018/01/31	1	120.00	0	0.00	119.00	1	2,886	0.03%
2018/01/30	3	123.17	2	123.75	122.00	1	2,858	0.03%
2018/01/29	3	123.17	2	124.75	123.50	1	2,901	0.03%
2018/01/26	4	122.00	3	123.17	125.00	1	2,928	0.03%
2018/01/25	1	124.50	0	0.00	124.50	1	2,922	0.03%
2018/01/24	2	125.50	0	0.00	127.00	2	2,906	0.07%
2018/01/23	2	128.00	1	130.50	127.50	1	2,897	0.03%
2018/01/22	8	128.50	1	130.50	128.50	7	2,894	0.24%
2018/01/19	2	126.00	0	0.00	127.00	2	2,885	0.07%
2018/01/18	2	130.50	3	131.17	130.00	-1	2,896	-0.03%
2018/01/17	0	0.00	2	126.00	126.00	-2	2,845	-0.07%
2018/01/15	0	0.00	1	124.50	123.00	-1	2,841	-0.04%
2018/01/11	2	121.00	2	122.25	123.00	0	2,815	0.00%
2018/01/10	3	126.00	0	0.00	125.50	3	2,786	0.11%
2018/01/09	3	133.67	2	136.00	131.50	1	2,706	0.04%
2018/01/05	3	131.17	5	131.80	133.00	-2	2,678	-0.07%
2018/01/04	2	136.25	1	135.50	135.50	1	2,676	0.04%
2018/01/03	2	135.00	5	138.70	140.00	-3	2,672	-0.11%
2018/01/02	1	132.00	1	132.00	132.50	0	2,663	0.00%