穩懋 (3105)-合庫-桃園券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
143.0
漲跌
▼2.0
漲幅
-1.38%
成交量
1,678張
產業
上櫃半導體類股▼2.59%
1765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

穩懋 (3105)籌碼相關－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/04/25	3.5	142.07	0	0.00	143.00	3.5	3,331	0.11%
2024/04/24	1.1	143.91	4	144.25	145.00	-2.9	3,330	-0.09%
2024/04/23	2	138.00	3	139.50	140.00	-1	3,352	-0.03%
2024/04/22	0	0.00	3	138.17	137.00	-3	3,364	-0.09%
2024/04/19	8.6	140.96	34	139.65	140.00	-25.4	3,365	-0.76%
2024/04/18	0	0.00	0.2	145.50	145.50	-0.2	3,305	-0.01%
2024/04/17	3.3	143.85	0	0.00	143.50	3.3	3,315	0.10%
2024/04/16	6	143.17	1	142.50	143.00	5	3,304	0.15%
2024/04/15	2	147.50	3	148.33	147.00	-1	3,283	-0.03%
2024/04/12	9	152.22	1	152.50	150.50	8	3,307	0.24%
2024/04/11	3	152.17	5	151.90	154.50	-2	3,291	-0.06%
2024/04/10	1	149.00	5.3	151.87	153.50	-4.3	3,328	-0.13%
2024/04/09	4	146.13	3	147.83	148.50	1	3,360	0.03%
2024/04/08	4.2	145.03	13	143.62	143.50	-8.8	3,327	-0.26%
2024/04/03	2	148.00	1	148.50	147.50	1	3,286	0.03%
2024/04/02	0	0.00	1	148.00	149.00	-1	3,290	-0.03%
2024/04/01	13	148.96	18	148.42	148.00	-5	3,291	-0.15%
2024/03/29	5	146.30	0.1	147.00	146.00	4.9	3,290	0.15%
2024/03/28	6.5	147.55	0	0.00	145.50	6.5	3,312	0.20%
2024/03/27	2	147.25	3	148.17	147.00	-1	3,315	-0.03%
2024/03/26	0	0.00	0.3	149.50	149.00	-0.3	3,324	-0.01%
2024/03/25	1	154.00	0	0.00	153.50	1	3,337	0.03%
2024/03/22	3	152.00	0.4	153.00	153.50	2.7	3,451	0.08%
2024/03/21	2	153.50	20	154.93	154.50	-18	3,496	-0.51%
2024/03/20	2	154.50	0	0.00	153.00	2	3,576	0.06%
2024/03/19	1	155.50	9.2	155.76	157.00	-8.2	3,580	-0.23%
2024/03/18	1	146.00	0	0.00	149.00	1	3,510	0.03%
2024/03/15	2	144.25	13	145.19	145.50	-11	3,527	-0.31%
2024/03/14	2.1	146.52	3	146.50	145.50	-0.9	3,504	-0.03%
2024/03/13	4.1	150.20	32	147.73	147.50	-27.9	3,524	-0.79%
2024/03/12	7.2	152.15	4	151.75	153.00	3.2	3,528	0.09%
2024/03/11	11.5	154.65	1	156.50	153.00	10.5	3,532	0.30%
2024/03/08	20	157.32	2	157.50	153.00	18	3,645	0.49%
2024/03/07	13	156.12	47.3	156.45	156.50	-34.3	3,738	-0.92%
2024/03/06	10.1	152.91	1	152.50	152.50	9.1	3,665	0.25%
2024/03/05	40.2	157.43	5.1	157.24	155.00	35.1	3,851	0.91%
2024/03/04	2	156.25	1	156.00	156.00	1	3,876	0.03%
2024/03/01	4	155.38	2	156.00	155.50	2	3,952	0.05%
2024/02/29	1.5	152.07	0	0.00	152.00	1.5	4,142	0.04%
2024/02/27	1	152.50	0.5	153.00	152.00	0.5	4,486	0.01%
2024/02/26	12	156.54	0.5	156.50	157.00	11.5	4,737	0.24%
2024/02/23	5.5	159.86	2	159.50	158.00	3.5	4,751	0.07%
2024/02/22	1.5	162.00	0	0.00	162.50	1.5	4,741	0.03%
2024/02/21	4.8	162.26	1	161.50	161.00	3.8	4,732	0.08%
2024/02/20	23.3	160.11	3	162.00	161.00	20.3	4,712	0.43%
2024/02/19	27.1	161.39	4.3	163.36	160.50	22.8	4,675	0.49%
2024/02/16	3	157.50	1	157.50	157.50	2	4,620	0.04%
2024/02/15	5	156.60	1	156.00	156.00	4	4,683	0.09%
2024/02/05	1.8	159.73	2	159.88	159.50	-0.2	4,758	0.00%
2024/02/02	2.3	158.50	1.1	155.68	158.50	1.2	4,806	0.03%
2024/02/01	2.1	153.76	0	0.00	152.50	2.1	4,827	0.04%
2024/01/31	0	0.00	10.1	156.00	155.00	-10.1	4,873	-0.21%
2024/01/30	0.3	155.33	0	0.00	156.00	0.3	4,966	0.01%
2024/01/29	10.5	156.43	1	156.50	155.50	9.5	5,030	0.19%
2024/01/26	0.3	155.00	1.1	151.77	154.50	-0.8	5,231	-0.02%
2024/01/25	2.2	151.07	0	0.00	151.00	2.2	5,359	0.04%
2024/01/24	10.2	154.93	6.1	153.69	154.50	4.1	5,627	0.07%
2024/01/23	0	0.00	1	151.00	151.00	-1	6,409	-0.02%
2024/01/22	2.2	150.50	0	0.00	151.00	2.2	6,477	0.03%
2024/01/19	1	150.00	2.1	150.26	150.50	-1.1	6,583	-0.02%
2024/01/18	0.1	145.00	1	147.00	145.50	-0.9	6,627	-0.01%
2024/01/17	6.1	148.83	1	148.00	146.00	5.1	6,639	0.08%
2024/01/16	0	0.00	32	151.23	152.50	-32	6,607	-0.48%
2024/01/15	5	150.40	1	151.00	151.00	4	6,614	0.06%
2024/01/11	1	147.00	3	149.67	150.50	-2	6,724	-0.03%
2024/01/10	0.4	149.00	0	0.00	148.00	0.4	6,775	0.01%
2024/01/09	2	149.50	4	149.75	149.00	-2	6,851	-0.03%
2024/01/08	2.1	152.86	5	151.70	149.50	-2.9	6,929	-0.04%
2024/01/05	0	0.00	3	148.33	148.00	-3	6,927	-0.04%
2024/01/04	30.1	148.94	4	147.38	146.00	26.1	6,933	0.38%
2024/01/03	16	150.16	26	149.02	148.00	-10	6,875	-0.15%
2023/12/29	0	0.00	1	158.50	159.00	-1	6,862	-0.01%
2023/12/28	1.3	157.39	10	157.50	157.50	-8.7	6,899	-0.13%
2023/12/27	20	159.50	0	0.00	159.50	20	6,930	0.29%
2023/12/26	0	158.50	1	158.50	158.50	-1	6,974	-0.01%
2023/12/25	6.1	157.51	1	158.50	157.50	5.1	7,028	0.07%
2023/12/22	22	154.59	3	154.00	154.50	19	7,032	0.27%
2023/12/21	2	152.50	1	151.50	152.00	1	7,027	0.01%
2023/12/20	9	154.11	5	154.50	153.50	4	6,999	0.06%
2023/12/19	5	154.50	14	158.00	153.50	-9	6,969	-0.13%
2023/12/18	15.6	165.36	0.3	163.00	161.50	15.3	6,880	0.22%
2023/12/15	6.3	168.73	7	169.43	170.00	-0.7	6,817	-0.01%
2023/12/14	0	0.00	11	169.82	169.00	-11	6,756	-0.16%
2023/12/13	4	166.50	3	166.50	167.00	1	6,777	0.01%
2023/12/12	0	0.00	8	167.75	167.00	-8	6,836	-0.12%
2023/12/11	6	167.17	1	166.50	166.00	5	6,823	0.07%
2023/12/08	1	168.00	12	167.67	167.50	-11	6,802	-0.16%
2023/12/07	18	168.28	6	167.08	166.00	12	6,782	0.18%
2023/12/06	4	170.00	4	170.38	170.00	0	6,750	0.00%
2023/12/05	3	170.17	7.1	172.15	171.50	-4.1	6,759	-0.06%
2023/12/04	6	170.58	10	174.65	169.50	-4	6,704	-0.06%
2023/12/01	17.4	169.05	0	0.00	167.50	17.4	6,587	0.26%
2023/11/30	10	170.15	10	169.20	172.00	0	6,610	0.00%
2023/11/29	2	164.00	3	166.83	168.00	-1	6,503	-0.02%
2023/11/28	4	162.75	1	163.00	163.50	3	6,526	0.05%
2023/11/27	20.5	160.00	18	159.28	157.00	2.5	6,965	0.04%
2023/11/24	15	167.53	6	167.92	167.00	9	6,829	0.13%
2023/11/22	3.2	151.19	2	151.50	151.50	1.2	6,247	0.02%
2023/11/21	5	151.80	1	151.50	153.00	4	6,253	0.06%
2023/11/20	6	152.92	4	154.38	152.00	2	6,277	0.03%
2023/11/17	0.1	152.00	1	154.50	152.50	-0.9	6,286	-0.01%
2023/11/16	2	154.00	2	155.50	153.50	0	6,303	0.00%
2023/11/15	2	154.75	3	155.50	154.50	-1	6,332	-0.02%
2023/11/14	1	151.00	3	152.33	154.00	-2	6,304	-0.03%
2023/11/13	6	152.08	5	156.00	152.00	1	6,369	0.02%
2023/11/10	3	154.67	2	154.25	156.50	1	6,263	0.02%
2023/11/09	0.1	154.50	1	155.00	154.50	-0.9	6,241	-0.01%
2023/11/08	5	152.80	2	152.00	152.00	3	6,221	0.05%
2023/11/07	5	155.00	1	153.50	153.00	4	6,276	0.06%
2023/11/06	0.1	154.00	12	154.54	155.00	-11.9	6,175	-0.19%
2023/11/03	5	153.60	7.1	153.93	150.50	-2.1	6,090	-0.03%
2023/11/02	5	147.10	20	147.45	149.50	-15	5,899	-0.25%
2023/11/01	33	147.85	34.2	147.19	147.00	-1.2	5,764	-0.02%
2023/10/31	24	143.88	30	146.78	145.00	-6	5,542	-0.11%
2023/10/30	0	0.00	8.7	140.00	140.00	-8.7	4,808	-0.18%
2023/10/27	1	127.00	6	126.92	127.50	-5	4,977	-0.10%
2023/10/26	5.3	122.62	1	122.00	121.00	4.3	4,942	0.09%
2023/10/25	5	128.10	4	128.00	127.50	1	4,950	0.02%
2023/10/24	5	125.30	1	127.00	127.00	4	4,970	0.08%
2023/10/23	0.2	125.50	1.1	125.28	125.50	-0.9	5,039	-0.02%
2023/10/20	4.1	127.87	6	126.00	126.50	-1.9	5,102	-0.04%
2023/10/19	11.2	130.24	0	0.00	130.50	11.2	5,160	0.22%
2023/10/18	2.1	136.90	1	135.50	134.00	1.1	5,171	0.02%
2023/10/17	2	139.25	2	139.75	139.00	0	5,267	0.00%
2023/10/16	3.3	139.85	2.5	138.65	138.00	0.8	5,362	0.02%
2023/10/13	0.2	134.00	5	136.00	137.00	-4.9	5,319	-0.09%
2023/10/12	1.1	133.10	1	134.50	134.50	0.1	5,329	0.00%
2023/10/11	0.1	134.50	0	0.00	133.00	0.1	5,376	0.00%
2023/10/06	1	135.00	0	0.00	134.50	1	5,465	0.02%
2023/10/05	0.1	135.50	1	135.00	135.00	-0.9	5,470	-0.02%
2023/10/04	1.2	132.67	3	134.00	134.50	-1.8	5,497	-0.03%
2023/10/03	7	133.57	3	135.00	132.50	4	5,507	0.07%
2023/10/02	3	134.01	0	0.00	134.50	3	5,573	0.05%
2023/09/28	5.2	129.61	3	129.50	129.00	2.2	5,718	0.04%
2023/09/27	1.1	130.08	1.1	131.05	130.50	0	5,746	0.00%
2023/09/26	1.2	133.17	1	132.00	132.00	0.2	5,774	0.00%
2023/09/25	0.2	136.26	0	0.00	135.50	0.2	5,790	0.00%
2023/09/22	0	0.00	1	133.00	136.00	-1	5,810	-0.02%
2023/09/21	5.2	135.52	0	0.00	135.00	5.2	5,844	0.09%
2023/09/20	1	140.50	3	140.83	139.50	-2	5,817	-0.03%
2023/09/19	2.1	141.03	0	0.00	140.00	2.1	5,830	0.04%
2023/09/18	5.1	145.41	2	145.00	144.00	3.1	5,842	0.05%
2023/09/15	0	0.00	4	145.63	145.50	-4	5,838	-0.07%
2023/09/14	1	141.00	4	142.00	142.50	-3	5,779	-0.05%
2023/09/13	3.1	139.19	2	139.00	139.00	1.1	5,784	0.02%
2023/09/12	3	138.50	6	140.42	139.50	-3	5,816	-0.05%
2023/09/11	3	137.83	10	140.55	137.50	-7	5,875	-0.12%
2023/09/08	3.2	138.69	1	140.00	138.00	2.2	5,914	0.04%
2023/09/07	7	144.57	1	146.00	143.00	6	5,929	0.10%
2023/09/06	6	143.58	4	143.50	143.50	2	5,936	0.03%
2023/09/05	11.2	142.75	5	143.00	143.00	6.2	5,980	0.10%
2023/09/04	0	0.00	3	142.83	144.00	-3	6,023	-0.05%
2023/09/01	7	140.29	4.4	142.94	140.50	2.6	6,125	0.04%
2023/08/31	0	0.00	3.1	135.03	136.00	-3.1	6,007	-0.05%
2023/08/30	5	136.10	2	134.50	134.00	3	5,511	0.05%
2023/08/29	0	0.00	0.2	131.00	131.00	-0.2	5,456	0.00%
2023/08/28	0	0.00	5	129.80	129.50	-5	5,422	-0.09%
2023/08/25	0.1	127.00	0	0.00	128.00	0.1	5,428	0.00%
2023/08/24	3	128.52	0	0.00	129.50	3	5,412	0.06%
2023/08/23	2	128.00	0	0.00	128.50	2	5,392	0.04%
2023/08/22	1.1	129.45	0	0.00	128.50	1.1	5,365	0.02%
2023/08/21	1.3	129.12	0	0.00	129.00	1.3	5,350	0.02%
2023/08/18	1.2	132.07	2	132.25	132.00	-0.9	5,331	-0.02%
2023/08/17	4.1	130.26	0	0.00	130.00	4.1	5,344	0.08%
2023/08/16	5.3	136.59	0	0.00	135.50	5.3	5,261	0.10%
2023/08/15	5.2	136.38	1.1	135.56	135.00	4.1	5,227	0.08%
2023/08/14	6.1	138.34	0	0.00	138.50	6.1	5,183	0.12%
2023/08/11	8	143.88	4	143.63	143.50	4	5,165	0.08%
2023/08/10	2.1	148.60	3	149.33	150.50	-0.9	5,128	-0.02%
2023/08/09	2	151.00	1	152.50	151.50	1	5,250	0.02%
2023/08/08	1.2	151.42	1	151.00	151.00	0.2	5,248	0.00%
2023/08/07	0	0.00	10	154.00	152.00	-10	5,226	-0.19%
2023/08/04	3	152.67	2	154.25	154.50	1	5,214	0.02%
2023/08/02	9	151.89	7	152.21	153.00	2	5,157	0.04%
2023/08/01	17.4	152.35	5	152.00	150.00	12.4	5,078	0.24%
2023/07/31	17.1	165.53	5	163.50	164.00	12.1	4,837	0.25%
2023/07/28	5	165.10	7	167.71	166.50	-2	4,759	-0.04%
2023/07/27	13	164.19	13	167.62	166.00	0	4,707	0.00%
2023/07/26	8	164.50	8	163.81	162.50	0	4,712	0.00%
2023/07/25	5	171.10	3	168.83	168.00	2	4,801	0.04%
2023/07/24	18	178.08	4	174.63	172.50	14	4,784	0.29%
2023/07/21	6	177.42	7	179.14	178.00	-1	4,743	-0.02%
2023/07/20	9	177.33	44	178.01	177.50	-35	4,731	-0.74%
2023/07/19	29	173.43	14	180.50	171.50	15	4,573	0.33%
2023/07/18	8	173.81	22	174.23	174.50	-14	4,427	-0.32%
2023/07/17	2	173.25	0	0.00	173.50	2	4,414	0.05%
2023/07/14	5	176.40	7.1	177.50	176.50	-2.1	4,411	-0.05%
2023/07/13	8	173.57	19.2	175.09	173.50	-11.2	4,409	-0.25%
2023/07/12	7	171.21	3	172.50	170.50	4	4,324	0.09%
2023/07/11	2	168.75	25.5	168.88	170.50	-23.5	4,289	-0.55%
2023/07/10	5.2	167.23	3	169.83	167.00	2.2	4,272	0.05%
2023/07/07	27	167.09	8	167.88	167.50	19	4,255	0.45%
2023/07/06	17	173.35	47.3	175.20	171.50	-30.3	4,203	-0.72%
2023/07/05	28.1	169.27	4.1	169.02	167.00	24	4,044	0.59%
2023/07/04	4	166.88	4.2	166.86	168.00	-0.2	3,990	-0.01%
2023/07/03	7.1	164.23	1	164.00	164.00	6.1	4,004	0.15%
2023/06/30	5	164.50	13.2	164.63	164.00	-8.2	4,017	-0.20%
2023/06/29	11	166.09	1.1	167.05	165.00	10	4,089	0.24%
2023/06/28	3	167.67	1	167.00	167.00	2	4,294	0.05%
2023/06/27	1	166.50	0	0.00	166.00	1	4,471	0.02%
2023/06/26	6	166.92	2	166.00	165.50	4	4,585	0.09%
2023/06/21	11	170.14	0	0.00	170.00	11	4,663	0.24%
2023/06/20	20	175.83	2	175.00	173.50	18	4,626	0.39%
2023/06/19	6	177.92	1	177.50	178.00	5	4,615	0.11%
2023/06/16	2	181.00	1	181.00	179.50	1	4,641	0.02%
2023/06/15	1	181.00	31.1	182.31	181.50	-30.1	4,649	-0.65%
2023/06/14	1.8	178.90	2	179.75	180.00	-0.2	4,613	0.00%
2023/06/13	1.4	177.36	1	182.00	176.00	0.4	4,556	0.01%
2023/06/12	1.2	179.58	3.1	177.76	177.00	-1.9	4,501	-0.04%
2023/06/09	1.4	176.64	1	175.50	175.50	0.4	4,419	0.01%
2023/06/08	5	177.10	4	177.00	175.00	1	4,386	0.02%
2023/06/07	23.2	176.40	28.6	175.10	177.00	-5.3	4,363	-0.12%
2023/06/06	3.3	160.97	10	162.50	161.00	-6.7	4,185	-0.16%
2023/06/05	2	163.25	5.5	163.64	164.00	-3.5	4,202	-0.08%
2023/06/02	15	159.93	1	160.00	160.00	14	4,214	0.33%
2023/06/01	1	159.00	2	158.50	158.00	-1	4,268	-0.02%
2023/05/31	3	159.00	9	160.22	159.50	-6	4,308	-0.14%
2023/05/30	5	157.90	2	158.50	159.00	3	4,288	0.07%
2023/05/29	2.1	158.26	1	159.50	159.00	1.1	4,334	0.03%
2023/05/26	4	156.00	4	156.50	155.00	0	4,342	0.00%
2023/05/25	3	153.33	0	0.00	152.50	3	4,347	0.07%
2023/05/24	3.2	153.25	0	0.00	153.00	3.2	4,359	0.07%
2023/05/23	5	155.79	7.3	153.14	156.50	-2.3	4,415	-0.05%
2023/05/22	5.1	148.29	2	149.50	150.00	3.1	4,418	0.07%
2023/05/19	2	150.00	3	150.83	151.50	-1	4,421	-0.02%
2023/05/18	1	152.50	1	150.50	150.50	0	4,460	0.00%
2023/05/17	2	148.03	5	149.40	151.50	-3	4,560	-0.07%
2023/05/16	0	0.00	5	147.90	148.00	-5	4,586	-0.11%
2023/05/15	13.5	147.02	1	143.50	144.00	12.5	4,618	0.27%
2023/05/12	2	158.50	0	0.00	159.00	2	4,752	0.04%
2023/05/11	1.3	161.23	1	157.00	157.00	0.3	4,784	0.01%
2023/05/10	1	164.00	0	0.00	163.00	1	4,864	0.02%
2023/05/09	3	164.67	0	0.00	166.00	3	4,957	0.06%
2023/05/08	0.2	166.00	3	167.83	166.50	-2.8	5,034	-0.06%
2023/05/05	4	165.25	0	0.00	165.00	4	5,110	0.08%
2023/05/04	3.1	164.19	1	164.50	165.00	2.1	5,181	0.04%
2023/05/03	1.1	165.93	1	163.50	163.50	0.1	5,295	0.00%
2023/05/02	1.1	165.73	4	166.25	167.50	-2.9	5,342	-0.05%
2023/04/28	7.1	160.83	4	164.38	163.50	3.1	5,481	0.06%
2023/04/27	4	159.63	3	160.83	160.00	1	5,404	0.02%
2023/04/26	3.2	160.94	1	159.50	160.00	2.2	5,480	0.04%
2023/04/25	1.2	169.33	1	164.50	165.00	0.2	5,583	0.00%
2023/04/24	0	0.00	1	171.00	170.50	-1	5,698	-0.02%
2023/04/21	3.1	172.29	0	175.00	169.00	3.1	5,933	0.05%
2023/04/20	2	174.75	0	0.00	173.00	2	6,205	0.03%
2023/04/19	1.4	180.79	0	0.00	176.00	1.4	6,377	0.02%
2023/04/18	2	183.75	0	0.00	182.00	2	6,430	0.03%
2023/04/17	1	184.97	6	184.50	185.50	-5	6,424	-0.08%
2023/04/14	1.5	183.17	1.2	183.04	183.00	0.3	6,413	0.00%
2023/04/13	1.2	184.33	5	181.50	182.00	-3.8	6,426	-0.06%
2023/04/12	1	183.50	0	0.00	183.50	1	6,422	0.02%
2023/04/11	1	186.50	6	184.75	184.50	-5	6,426	-0.08%
2023/04/10	0	0.00	2.1	183.50	185.00	-2.1	6,388	-0.03%
2023/04/07	5	183.70	0	0.00	182.00	5	6,379	0.08%
2023/04/06	4	182.75	4	184.50	184.50	0	6,335	0.00%
2023/03/31	1	180.00	1	181.50	182.50	0	6,287	0.00%
2023/03/30	8	179.81	12	179.71	181.50	-4	6,254	-0.06%
2023/03/29	9.2	183.96	1.7	180.87	178.50	7.5	6,181	0.12%
2023/03/28	5	184.10	7.2	185.38	186.00	-2.2	5,953	-0.04%
2023/03/27	7	182.00	3	182.33	181.00	4	5,780	0.07%
2023/03/24	1	173.50	14	177.71	179.50	-13	5,711	-0.23%
2023/03/23	4.1	173.49	1	172.50	173.50	3.1	5,597	0.05%
2023/03/22	2	172.25	0	0.00	171.50	2	5,604	0.04%
2023/03/21	2.5	171.29	2	171.50	172.00	0.5	5,625	0.01%
2023/03/20	0	0.00	3	171.50	171.00	-3	5,601	-0.05%
2023/03/17	4	166.38	4	166.75	168.00	0	5,550	0.00%
2023/03/16	1	164.50	2	165.00	165.50	-1	5,513	-0.02%
2023/03/15	2	166.25	4	167.00	165.50	-2	5,549	-0.04%
2023/03/14	1	164.00	0	0.00	162.50	1	5,550	0.02%
2023/03/13	4	163.13	2	164.25	165.00	2	5,584	0.04%
2023/03/10	5.1	167.97	0	0.00	164.50	5.1	5,589	0.09%
2023/03/09	3	174.83	1	174.00	174.00	2	5,537	0.04%
2023/03/08	1	173.50	4	176.50	176.50	-3	5,521	-0.05%
2023/03/07	3.1	175.96	1	174.50	173.00	2.1	5,514	0.04%
2023/03/06	1	175.44	8	174.31	175.50	-7	5,485	-0.13%
2023/03/03	6.1	168.01	2	168.00	167.00	4.1	5,445	0.08%
2023/03/02	4.1	166.64	1	167.00	167.00	3.1	5,562	0.05%
2023/03/01	8.1	165.83	2	167.25	166.50	6.1	5,585	0.11%
2023/02/24	0.5	174.28	1	172.50	170.00	-0.5	5,534	-0.01%
2023/02/23	2	175.00	4	174.75	174.50	-2	5,504	-0.04%
2023/02/22	4.3	173.62	1	174.00	172.00	3.3	5,511	0.06%
2023/02/21	13.1	177.62	16	180.41	177.00	-2.9	5,501	-0.05%
2023/02/20	5	176.01	12	176.25	178.00	-7	5,513	-0.13%
2023/02/17	5.1	172.91	2	170.75	173.00	3.1	5,504	0.06%
2023/02/16	3.1	172.02	0	0.00	171.00	3.1	5,525	0.06%
2023/02/15	5.1	173.51	7	175.00	173.00	-1.9	5,596	-0.03%
2023/02/14	2.1	170.52	3	170.50	170.50	-0.9	5,514	-0.02%
2023/02/13	9	169.83	3	168.67	169.00	6	5,559	0.11%
2023/02/10	23.2	164.18	13	167.00	171.00	10.2	5,535	0.18%
2023/02/09	11	172.96	3	172.50	172.50	8	5,319	0.15%
2023/02/08	4	175.14	2	176.00	175.50	2	5,338	0.04%
2023/02/07	8	173.69	4	172.38	173.00	4	5,296	0.08%
2023/02/06	2	180.74	0.5	178.00	176.00	1.5	5,253	0.03%
2023/02/03	4.2	185.11	0	0.00	183.00	4.2	5,302	0.08%
2023/02/02	1.1	189.95	0	0.00	187.50	1.1	5,419	0.02%
2023/02/01	2.1	188.05	6.4	186.64	191.50	-4.4	5,543	-0.08%
2023/01/31	3	192.00	2	191.25	192.00	1	5,462	0.02%
2023/01/30	6	191.83	15.3	191.80	194.00	-9.3	5,495	-0.17%
2023/01/17	1	178.00	3	178.33	180.00	-2	5,448	-0.04%
2023/01/16	31	172.31	32.1	174.79	179.00	-1.1	5,451	-0.02%
2023/01/13	31	176.85	29.2	173.77	170.50	1.8	5,386	0.03%
2023/01/12	30	180.66	10.1	182.97	183.50	19.9	5,283	0.38%
2023/01/11	1	182.00	3.3	180.33	183.00	-2.3	5,164	-0.04%
2023/01/10	14.1	172.86	17	173.35	176.00	-2.9	5,045	-0.06%
2023/01/09	2.2	169.45	9.6	162.00	170.50	-7.4	4,797	-0.15%
2023/01/06	3	152.33	1	150.00	155.00	2	4,662	0.04%
2023/01/05	2	147.75	2	146.00	146.00	0	4,635	0.00%
2023/01/04	1	143.50	1	143.00	143.00	0	4,643	0.00%
2023/01/03	0	0.00	2	142.25	143.00	-2	4,716	-0.04%
2022/12/30	3	139.33	1	137.50	136.50	2	4,778	0.04%
2022/12/19	5	145.00	5	148.30	146.50	0	5,304	0.00%
2022/12/16	1	147.50	0	0.00	146.00	1	5,386	0.02%
2022/12/15	1	153.50	1	153.00	152.00	0	5,411	0.00%
2022/12/14	2.1	150.64	0	0.00	154.00	2.1	5,419	0.04%
2022/12/12	0.1	149.75	4	145.50	150.50	-3.9	5,371	-0.07%
2022/12/09	1	149.50	0	0.00	149.50	1	5,376	0.02%
2022/12/08	5	149.50	0	0.00	150.50	5	5,383	0.09%
2022/12/07	1	152.00	0.1	157.00	151.50	0.9	5,378	0.02%
2022/12/06	0	0.00	0.2	160.50	157.50	-0.2	5,334	0.00%
2022/12/05	2	163.02	2	166.50	163.00	0	5,329	0.00%
2022/12/02	12	163.96	1	167.50	164.50	11	5,278	0.21%
2022/12/01	1	163.50	7.1	160.67	162.50	-6.1	5,249	-0.12%
2022/11/30	0	0.00	0.1	157.00	156.00	-0.1	5,218	0.00%
2022/11/29	3	155.83	0	0.00	155.00	3	5,224	0.06%
2022/11/25	2	158.00	1.1	158.05	158.50	0.9	5,388	0.02%
2022/11/24	7.2	161.31	5.1	164.45	162.50	2.1	5,463	0.04%
2022/11/23	0	0.00	1	157.00	157.00	-1	5,314	-0.02%
2022/11/21	1	155.50	1	153.00	152.50	0	5,329	0.00%
2022/11/18	1	159.00	0.2	157.25	156.00	0.8	5,325	0.02%
2022/11/17	0	0.00	0.2	158.00	158.00	-0.2	5,309	0.00%
2022/11/16	2	152.25	2.2	155.32	156.00	-0.2	5,273	0.00%
2022/11/15	2	153.00	1.3	150.92	154.50	0.7	5,199	0.01%
2022/11/14	0.1	153.00	0.2	151.75	152.00	-0.1	5,180	0.00%
2022/11/11	2	145.75	3	146.17	146.50	-1	5,134	-0.02%
2022/11/10	0	0.00	0.2	141.25	142.00	-0.2	5,007	0.00%
2022/11/09	0	0.00	2.1	140.92	141.00	-2.1	4,990	-0.04%
2022/11/08	0	0.00	12	137.00	134.00	-12	4,925	-0.24%
2022/11/07	1	134.00	1	131.23	133.00	0	4,884	0.00%
2022/11/04	1.1	127.14	1	127.00	128.50	0.1	4,849	0.00%
2022/11/03	1	125.50	1.1	126.10	129.50	-0.1	4,785	0.00%
2022/11/02	0	0.00	1	126.00	126.50	-1	4,750	-0.02%
2022/11/01	6	125.00	5.1	124.10	124.00	0.9	4,722	0.02%
2022/10/31	1.1	117.25	4.2	120.80	122.00	-3.1	4,630	-0.07%
2022/10/28	31	110.58	29	112.64	114.00	2	4,484	0.05%
2022/10/27	4.2	116.55	2	116.25	117.00	2.2	4,318	0.05%
2022/10/26	10	113.90	10	114.55	115.00	0	4,321	0.00%
2022/10/25	6.1	117.74	3	115.50	115.00	3.1	4,258	0.07%
2022/10/24	0	0.00	1	125.00	125.00	-1	4,231	-0.02%
2022/10/21	1.1	122.42	0	0.00	121.50	1.1	4,304	0.03%
2022/10/19	0.1	127.50	0	0.00	127.00	0.1	4,490	0.00%
2022/10/18	1	129.50	3	126.00	128.00	-2	4,502	-0.04%
2022/10/17	3	130.00	0	0.00	131.50	3	4,413	0.07%
2022/10/14	3	127.17	3	127.67	128.50	0	4,445	0.00%
2022/10/12	0	0.00	1	122.00	122.00	-1	4,339	-0.02%
2022/10/11	1	120.00	1	121.00	119.00	0	4,282	0.00%
2022/10/07	3	129.00	2	128.50	127.00	1	4,233	0.02%
2022/10/06	11.1	130.65	10	133.00	131.50	1.1	4,182	0.03%
2022/10/05	0.4	134.00	0.2	137.50	140.00	0.2	3,972	0.01%
2022/10/04	1	128.50	0	0.00	127.50	1	3,964	0.03%
2022/09/30	0	0.00	1	118.50	123.50	-1	3,964	-0.03%
2022/09/29	6.2	122.71	0	0.00	123.00	6.2	3,916	0.16%
2022/09/28	0.2	130.00	2	128.50	126.00	-1.8	3,929	-0.05%
2022/09/26	0.1	137.00	0	0.00	135.50	0.1	3,919	0.00%
2022/09/23	1.1	142.59	20	140.88	144.00	-18.9	3,936	-0.48%
2022/09/22	3.6	145.85	0	0.00	146.00	3.6	3,865	0.09%
2022/09/21	30.3	154.35	30	154.15	155.00	0.3	3,778	0.01%
2022/09/20	0	0.00	1	156.50	156.50	-1	3,785	-0.03%
2022/09/14	1	161.50	0	0.00	162.50	1	3,815	0.03%
2022/09/13	1.1	166.50	0	0.00	165.50	1.1	3,825	0.03%
2022/09/12	0	0.00	5	167.00	166.00	-5	3,850	-0.13%
2022/09/05	5	162.00	0	0.00	161.00	5	3,918	0.13%
2022/09/02	3	165.66	3	163.50	165.00	0	3,940	0.00%
2022/09/01	12	171.17	2	169.75	167.00	10	3,896	0.26%
2022/08/31	2	170.50	8.1	174.06	178.50	-6.1	3,774	-0.16%
2022/08/30	1	164.00	0	0.00	162.50	1	3,705	0.03%
2022/08/29	1	161.00	0	0.00	160.50	1	3,759	0.03%
2022/08/26	1	171.50	1	173.50	169.50	0	3,908	0.00%
2022/08/24	0	167.25	2	166.50	166.00	-2	4,011	-0.05%
2022/08/23	1	171.00	0	170.50	170.50	1	4,178	0.02%
2022/08/22	1	173.00	0	0.00	170.00	1	4,325	0.02%
2022/08/19	4	172.75	3	174.00	174.00	1	4,424	0.02%
2022/08/18	6	171.42	5	170.00	170.00	1	4,416	0.02%
2022/08/16	2	177.00	2	173.50	174.00	0	4,372	0.00%
2022/08/15	1	175.50	0.5	173.83	176.50	0.6	4,347	0.01%
2022/08/12	3	170.50	0	0.00	173.50	3	4,307	0.07%
2022/08/11	0	0.00	1	167.00	167.50	-1	4,296	-0.02%
2022/08/09	0.3	164.16	0	0.00	164.00	0.3	4,338	0.01%
2022/08/05	1	161.00	1.2	164.25	165.00	-0.2	4,327	0.00%
2022/08/04	1	158.50	12	157.83	161.00	-11	4,311	-0.26%
2022/08/03	0	157.00	0	0.00	157.00	0	4,263	0.00%
2022/08/02	0.3	156.50	0	0.00	158.00	0.3	4,251	0.01%
2022/08/01	0.3	156.50	0	0.00	158.50	0.3	4,240	0.01%
2022/07/29	3	154.70	4	156.00	159.00	-1	4,244	-0.02%
2022/07/28	5	155.99	7	153.93	157.00	-2	4,189	-0.05%
2022/07/27	13.9	152.60	3	152.83	153.00	10.9	4,114	0.27%
2022/07/26	27.1	173.80	27	167.69	168.50	0.1	3,994	0.00%
2022/07/25	2	179.00	2.2	180.23	179.50	-0.2	4,059	0.00%
2022/07/22	1.1	185.18	0	0.00	185.00	1.1	4,026	0.03%
2022/07/21	12	187.38	1.1	187.27	188.50	10.9	4,019	0.27%
2022/07/20	13	181.58	1	181.00	181.00	12	3,960	0.30%
2022/07/19	4	179.75	2	179.75	179.00	2	3,951	0.05%
2022/07/18	0	177.00	1	177.00	178.00	-1	3,977	-0.02%
2022/07/13	3	168.83	2	167.00	166.50	1	3,941	0.03%
2022/07/12	4.2	161.78	3	163.50	165.00	1.2	3,903	0.03%
2022/07/11	1	174.00	0	0.00	169.50	1	3,813	0.03%
2022/07/08	2.1	171.32	1	168.00	171.50	1.1	3,795	0.03%
2022/07/06	0.1	169.62	0	0.00	161.50	0.1	3,713	0.00%
2022/07/04	1.1	185.05	0	0.00	173.50	1.1	3,675	0.03%
2022/07/01	0.1	190.71	0	194.00	185.50	0.1	3,694	0.00%
2022/06/30	0.2	195.67	0	0.00	192.50	0.2	3,690	0.00%
2022/06/29	0	0.00	2	202.50	201.00	-2	3,717	-0.05%
2022/06/24	0	0.00	0	201.50	204.00	0	3,791	0.00%
2022/06/23	0	0.00	1	198.00	200.50	-1	3,808	-0.03%
2022/06/22	0.1	204.03	0	0.00	199.50	0.1	3,864	0.00%
2022/06/21	2	205.25	1	211.00	211.00	1	3,831	0.03%
2022/06/17	1.2	205.67	2	203.75	203.00	-0.8	3,753	-0.02%
2022/06/16	1.1	215.36	1	212.00	212.00	0.1	3,709	0.00%
2022/06/15	2	218.00	0	0.00	218.50	2	3,710	0.05%
2022/06/14	1	213.50	1	217.00	218.00	0	3,700	0.00%
2022/06/13	1.1	221.31	0	0.00	215.00	1.1	3,654	0.03%
2022/06/10	2	222.50	1	227.00	228.00	1	3,624	0.03%
2022/06/09	1	226.00	0	0.00	225.00	1	3,603	0.03%
2022/06/08	0.1	224.79	0	0.00	223.00	0.1	3,583	0.00%
2022/06/07	3.1	229.49	2	228.50	228.00	1.1	3,544	0.03%
2022/06/06	1	230.00	3.3	233.49	234.00	-2.3	3,492	-0.06%
2022/06/02	2.1	221.03	1	224.40	221.00	1	3,334	0.03%
2022/06/01	4	227.13	5.4	228.50	227.00	-1.4	3,312	-0.04%
2022/05/31	5	224.90	8	226.44	225.00	-3	3,214	-0.09%
2022/05/30	4.1	212.54	1	215.00	218.00	3.1	3,035	0.10%
2022/05/27	4	213.75	6.3	215.21	217.00	-2.3	2,889	-0.08%
2022/05/26	0	0.00	2	200.50	199.00	-2	2,781	-0.07%
2022/05/25	0	0.00	2.1	196.38	195.50	-2.1	2,785	-0.07%
2022/05/24	3	194.00	0	0.00	192.00	3	2,796	0.11%
2022/05/20	0	200.00	0	0.00	200.00	0	2,805	0.00%
2022/05/18	4	206.00	1	205.50	205.50	3	2,792	0.11%
2022/05/17	0	0.00	5	202.40	205.00	-5	2,753	-0.18%
2022/05/13	0.1	193.00	3	194.67	198.00	-2.9	2,745	-0.11%
2022/05/12	2.1	191.46	0	0.00	189.00	2.1	2,816	0.07%
2022/05/11	0	196.50	0	0.00	194.00	0	2,891	0.00%
2022/05/10	1	189.50	0.4	190.00	193.50	0.6	2,910	0.02%
2022/05/09	0.3	195.00	0	0.00	193.50	0.3	2,914	0.01%
2022/05/06	0.3	193.00	0	0.00	198.50	0.3	2,896	0.01%
2022/05/04	2	192.75	1	192.50	193.50	1	2,809	0.04%
2022/05/03	20	192.50	0	0.00	195.00	20	2,752	0.73%
2022/04/29	10.3	197.27	3	197.17	195.50	7.3	2,666	0.27%
2022/04/28	0.2	213.00	0	0.00	211.00	0.2	2,515	0.01%
2022/04/27	2.1	208.98	0	0.00	214.00	2.1	2,511	0.08%
2022/04/26	1.1	215.80	2.1	216.62	217.00	-1	2,525	-0.04%
2022/04/22	1.1	228.95	0	0.00	226.00	1.1	2,586	0.04%
2022/04/21	2	232.50	1	231.50	233.00	1	2,559	0.04%
2022/04/20	0.1	226.50	0	0.00	228.00	0.1	2,561	0.00%
2022/04/19	0.1	230.17	0	0.00	228.50	0.1	2,616	0.00%
2022/04/15	0.1	229.00	0	0.00	230.00	0.1	2,669	0.00%
2022/04/11	0.1	236.00	1	240.00	233.00	-1	2,837	-0.03%
2022/04/08	0.1	243.55	0	0.00	240.50	0.1	2,810	0.00%
2022/04/07	0.1	248.13	0	0.00	243.00	0.1	2,792	0.00%
2022/04/06	1	260.00	0	0.00	258.00	1	2,719	0.04%
2022/04/01	1	258.07	0	0.00	263.00	1	2,668	0.04%
2022/03/31	0.4	266.58	0	0.00	266.00	0.4	2,618	0.01%
2022/03/30	3	269.00	2	270.00	271.50	1	2,593	0.04%
2022/03/29	0	281.50	0	283.00	282.00	0	2,519	0.00%
2022/03/28	0	276.50	0	0.00	276.50	0	2,536	0.00%
2022/03/25	3.1	282.33	0	0.00	280.50	3.1	2,552	0.12%
2022/03/23	1	293.50	0	0.00	292.50	1	2,546	0.04%
2022/03/21	0	293.50	0	0.00	291.50	0	2,668	0.00%
2022/03/16	0	0.00	3	284.50	287.00	-3	2,929	-0.10%
2022/03/15	3	285.50	0	0.00	285.50	3	3,040	0.10%
2022/03/14	0	290.00	0	0.00	289.00	0	3,050	0.00%
2022/03/09	0	288.00	0	0.00	286.50	0	3,078	0.00%
2022/03/07	2	292.80	0	0.00	292.50	2	3,105	0.06%
2022/03/04	0	0.00	0.1	306.50	303.00	-0.1	3,178	0.00%
2022/03/03	0.1	311.00	0	0.00	310.50	0.1	3,325	0.00%
2022/02/25	0	304.40	1	302.00	302.00	-1	3,351	-0.03%
2022/02/24	0.1	306.60	0	0.00	302.50	0.1	3,345	0.00%
2022/02/22	2	313.00	0	0.00	310.00	2	3,353	0.06%
2022/02/17	1	318.00	2	317.00	318.00	-1	3,428	-0.03%
2022/02/16	1	316.00	1	316.50	316.00	0	3,422	0.00%
2022/02/15	1.1	309.00	1	309.50	308.00	0.1	3,405	0.00%
2022/02/14	5.1	309.37	0	0.00	312.50	5.1	3,376	0.15%
2022/02/11	28	328.52	0	0.00	320.00	28	3,274	0.85%
2022/02/10	1	337.00	0	0.00	341.00	1	3,178	0.03%
2022/02/09	1	343.00	0	0.00	344.00	1	3,185	0.03%
2022/02/08	0	0.00	1	343.50	343.00	-1	3,174	-0.03%
2022/02/07	1	335.50	1	333.50	335.50	0	3,219	0.00%
2022/01/25	1	345.00	2	336.00	336.00	-1	3,345	-0.03%
2022/01/21	0	0.00	0	339.00	338.50	0	3,748	0.00%
2022/01/19	0.6	334.67	0	0.00	333.00	0.6	3,853	0.02%
2022/01/18	0	0.00	1	344.00	344.50	-1	3,822	-0.03%
2022/01/17	0	0.00	2	340.00	340.50	-2	3,781	-0.05%
2022/01/14	2	335.50	0	0.00	331.00	2	3,745	0.05%
2022/01/13	1	337.06	0	0.00	336.00	1	3,734	0.03%
2022/01/12	1.2	338.54	2	337.00	337.00	-0.8	3,739	-0.02%
2022/01/10	1.2	348.00	1	352.50	354.50	0.2	3,617	0.01%
2022/01/07	7.1	360.14	0	0.00	355.00	7.1	3,593	0.20%
2022/01/06	1	376.00	0	0.00	375.00	1	3,528	0.03%
2022/01/05	0	0.00	2	386.25	385.50	-2	3,486	-0.06%
2022/01/04	1	379.50	1.1	376.50	379.50	-0.1	3,406	0.00%
2022/01/03	1	371.50	1.2	375.45	372.00	-0.2	3,396	-0.01%
2021/12/30	0.2	376.00	0	0.00	374.50	0.2	3,401	0.01%
2021/12/27	1	370.00	1	371.00	371.00	0	3,415	0.00%
2021/12/23	11	372.64	1	372.50	372.50	10	3,422	0.29%
2021/12/21	0	0.00	1	379.50	380.00	-1	3,471	-0.03%
2021/12/20	2	368.25	5	366.20	367.00	-3	3,446	-0.09%
2021/12/17	2	376.25	7	376.07	376.00	-5	3,419	-0.15%
2021/12/16	1	384.00	17	385.00	383.00	-16	3,391	-0.47%
2021/12/15	4	385.00	2	384.50	380.50	2	3,368	0.06%
2021/12/14	1	383.50	1	385.00	385.00	0	3,329	0.00%
2021/12/13	6	384.50	10.1	388.20	382.50	-4.1	3,263	-0.13%
2021/12/10	2	370.50	0	0.00	374.00	2	3,130	0.06%
2021/12/09	3	370.33	12.1	370.70	377.00	-9.1	3,055	-0.30%
2021/12/07	0	0.00	17	361.03	362.00	-17	2,961	-0.57%
2021/12/06	0	0.00	3	356.67	355.00	-3	2,948	-0.10%
2021/12/03	0	0.00	1	352.00	355.50	-1	2,979	-0.03%
2021/12/02	2	354.00	1	352.00	352.00	1	3,000	0.03%
2021/12/01	1	355.00	0	0.00	358.00	1	3,036	0.03%
2021/11/30	2	366.25	10	367.25	362.50	-8	3,072	-0.26%
2021/11/29	3	358.67	11	361.45	364.50	-8	3,017	-0.27%
2021/11/26	16	341.06	0	0.00	340.50	16	2,913	0.55%
2021/11/22	1	359.00	0.1	358.00	356.00	0.9	2,874	0.03%
2021/11/19	3	355.00	0	0.00	351.50	3	2,886	0.10%
2021/11/18	2	355.50	0	0.00	352.50	2	2,902	0.07%
2021/11/17	6.1	363.15	1	361.00	361.00	5.1	2,905	0.17%
2021/11/16	0	0.00	12	362.08	357.50	-12	2,909	-0.41%
2021/11/15	0	0.00	1	354.50	352.00	-1	2,900	-0.03%
2021/11/12	0	0.00	1	354.00	349.50	-1	2,922	-0.03%
2021/11/10	0	0.00	0.3	350.50	350.50	-0.3	2,968	-0.01%
2021/11/08	5	349.50	1	350.00	347.00	4	3,013	0.13%
2021/11/04	4	356.75	4	351.38	354.00	0	2,994	0.00%
2021/11/03	2	356.75	1	356.00	358.00	1	2,962	0.03%
2021/11/02	1	360.00	5	354.70	346.50	-4	2,937	-0.14%
2021/11/01	1.1	356.64	8	356.81	358.50	-6.9	2,913	-0.24%
2021/10/29	0	0.00	25	352.46	357.50	-25	2,823	-0.89%
2021/10/28	6	327.50	4	328.75	325.00	2	2,515	0.08%
2021/10/27	0	0.00	1	319.46	329.00	-1	2,537	-0.04%
2021/10/26	0	0.00	2	309.00	305.00	-2	2,596	-0.08%
2021/10/21	2	302.75	3	301.37	300.50	-1	2,778	-0.04%
2021/10/20	0	0.00	4	305.00	302.00	-4	2,827	-0.14%
2021/10/19	2	303.00	0	0.00	300.00	2	2,846	0.07%
2021/10/18	5	302.30	0	0.00	300.00	5	2,874	0.17%
2021/10/15	1	304.50	1	305.00	304.00	0	2,889	0.00%
2021/10/14	0	0.00	1	303.00	298.50	-1	2,925	-0.03%
2021/10/13	2.1	298.02	0	0.00	295.50	2.1	2,955	0.07%
2021/10/07	0	0.00	2.1	312.73	311.50	-2.1	3,154	-0.06%
2021/10/06	0.2	302.09	2	300.50	301.00	-1.8	3,220	-0.05%
2021/10/05	0	0.00	0.5	293.00	299.50	-0.5	3,278	-0.02%
2021/10/04	2	301.25	0.1	298.00	297.00	1.9	3,320	0.06%
2021/10/01	3	306.50	4	306.38	303.50	-1	3,343	-0.03%
2021/09/30	1	305.63	1	310.50	310.00	0	3,377	0.00%
2021/09/29	5.2	303.22	2	301.00	301.50	3.2	3,393	0.10%
2021/09/28	0	315.50	1	315.50	314.50	-1	3,384	-0.03%
2021/09/27	4.3	323.63	4	325.88	323.50	0.3	3,394	0.01%
2021/09/24	0.1	322.00	0	0.00	319.50	0.1	3,409	0.00%
2021/09/17	0	0.00	4	323.75	323.50	-4	3,712	-0.11%
2021/09/16	1	317.00	1	317.00	317.00	0	3,697	0.00%
2021/09/15	3	317.67	1	318.50	316.00	2	3,745	0.05%
2021/09/14	0	0.00	0.1	322.00	320.50	-0.1	3,785	0.00%
2021/09/13	6	323.25	0	0.00	319.00	6	3,835	0.16%
2021/09/10	1	331.50	1	330.00	334.00	0	3,807	0.00%
2021/09/09	1	327.00	0	0.00	327.50	1	3,861	0.03%
2021/09/08	2	338.50	0	0.00	326.50	2	3,895	0.05%
2021/09/07	3	353.50	10	350.25	339.00	-7	3,929	-0.18%
2021/09/06	4	355.13	6	356.08	355.00	-2	3,984	-0.05%
2021/09/03	2	350.75	6	351.67	351.00	-4	4,103	-0.10%
2021/09/02	0	343.00	3	341.83	340.00	-3	4,294	-0.07%
2021/09/01	1	343.00	2	336.50	344.00	-1	4,272	-0.02%
2021/08/31	6	329.50	0	0.00	330.50	6	4,243	0.14%
2021/08/27	2	327.00	0	0.00	325.00	2	4,231	0.05%
2021/08/25	3	325.33	1	324.00	328.00	2	4,264	0.05%
2021/08/24	0	0.00	1	326.50	319.50	-1	4,280	-0.02%
2021/08/23	0	0.00	1	321.00	321.00	-1	4,264	-0.02%
2021/08/20	1.1	311.27	0	0.00	310.00	1.1	4,262	0.03%
2021/08/19	0	0.00	2	327.50	324.50	-2	4,276	-0.05%
2021/08/17	1	324.50	1	321.00	319.50	0	4,320	0.00%
2021/08/16	2.6	324.01	1	331.50	321.00	1.6	4,328	0.04%
2021/08/13	0	343.00	5	332.20	331.50	-5	4,375	-0.11%
2021/08/12	0	0.00	1	344.50	343.50	-1	4,419	-0.02%
2021/08/11	0.1	340.00	3	337.67	335.50	-3	4,443	-0.07%
2021/08/10	5	338.00	0	0.00	337.00	5	4,482	0.11%
2021/08/09	1	345.00	0	0.00	338.00	1	4,528	0.02%
2021/08/06	1	346.50	0	0.00	348.50	1	4,603	0.02%
2021/08/05	5	349.60	3	349.33	350.00	2	4,629	0.04%
2021/08/04	0	339.00	0	0.00	337.00	0	4,707	0.00%
2021/08/03	1	338.00	0	0.00	336.50	1	4,743	0.02%
2021/08/02	2.1	337.83	0	0.00	338.50	2.1	4,717	0.04%
2021/07/30	13.1	345.92	5	346.00	346.00	8.1	4,676	0.17%
2021/07/29	1	347.50	0	0.00	347.50	1	4,532	0.02%
2021/07/28	3.1	339.08	2	345.75	344.50	1.1	4,562	0.02%
2021/07/27	10.2	357.06	1	357.00	356.00	9.2	4,648	0.20%
2021/07/26	8	363.31	1	365.00	363.00	7	4,752	0.15%
2021/07/23	2.1	374.17	1	374.50	370.00	1.1	4,753	0.02%
2021/07/22	1	371.00	0.1	380.00	372.50	0.9	4,756	0.02%
2021/07/21	0	0.00	2	374.75	376.00	-2	4,725	-0.04%
2021/07/20	24.1	376.17	1	380.00	375.00	23.1	4,741	0.49%
2021/07/19	4	382.13	0	384.00	381.50	4	4,715	0.08%
2021/07/16	0	0.00	4	387.63	390.00	-4	4,728	-0.08%
2021/07/15	4	395.50	12	393.50	392.50	-8	4,731	-0.17%
2021/07/14	3.1	392.90	13.1	389.87	395.00	-10	4,677	-0.21%
2021/07/13	2.1	382.25	0.1	387.65	381.00	1.9	4,599	0.04%
2021/07/12	1	379.00	1	381.50	381.00	0	4,558	0.00%
2021/07/09	12.1	364.64	0	0.00	370.00	12.1	4,501	0.27%
2021/07/08	0.1	373.00	0	0.00	370.00	0.1	4,514	0.00%
2021/07/07	2	370.50	1	373.00	371.00	1	4,520	0.02%
2021/07/06	5.1	378.73	3	378.17	376.00	2.1	4,489	0.05%
2021/07/05	1	377.00	10	381.85	382.00	-9	4,512	-0.20%
2021/07/02	2	370.50	1	374.50	374.50	1	4,491	0.02%
2021/07/01	5	369.00	1	368.00	366.00	4	4,530	0.09%
2021/06/30	1	375.50	2.1	386.44	375.00	-1.1	4,535	-0.02%
2021/06/29	3	378.50	2	377.25	375.00	1	4,487	0.02%
2021/06/28	3	372.00	10	377.40	380.00	-7	4,418	-0.16%
2021/06/25	10	368.90	1	365.00	364.00	9	4,310	0.21%
2021/06/24	3	368.83	0	0.00	366.00	3	4,362	0.07%
2021/06/23	1	373.00	3	374.17	373.50	-2	4,387	-0.05%
2021/06/21	0	0.00	0	363.00	363.00	0	4,326	0.00%
2021/06/18	2	371.00	0	0.00	364.00	2	4,329	0.05%
2021/06/17	2.1	363.97	28	364.29	369.00	-25.9	4,306	-0.60%
2021/06/16	8.1	373.42	1	365.00	364.50	7.1	4,289	0.16%
2021/06/15	23	373.28	0.2	371.00	376.00	22.8	4,251	0.54%
2021/06/11	13	370.89	21.4	369.66	373.50	-8.4	4,181	-0.20%
2021/06/10	1	357.50	35.3	360.52	358.00	-34.3	4,006	-0.86%
2021/06/09	0.1	333.00	0	0.00	332.00	0.1	3,776	0.00%
2021/06/08	0	0.00	0.2	330.00	330.00	-0.2	3,876	-0.01%
2021/06/07	2	320.25	3	325.50	325.00	-1	3,889	-0.03%
2021/06/04	1	327.50	0	0.00	326.50	1	3,909	0.03%
2021/06/03	0	0.00	4	326.50	327.00	-4	3,992	-0.10%
2021/06/02	4.1	321.75	2.5	323.13	320.00	1.6	4,071	0.04%
2021/06/01	1	329.00	0	0.00	329.00	1	4,099	0.02%
2021/05/31	1.1	324.73	2	325.75	326.00	-0.9	4,147	-0.02%
2021/05/28	0	0.00	1	326.50	326.00	-1	4,201	-0.02%
2021/05/26	3.2	330.63	2	324.00	323.00	1.2	4,298	0.03%
2021/05/25	0	0.00	3	324.45	328.00	-3	4,318	-0.07%
2021/05/24	1	310.50	0	0.00	312.50	1	4,372	0.02%
2021/05/21	0	0.00	1	309.00	307.50	-1	4,449	-0.02%
2021/05/20	5	301.10	0	0.00	299.00	5	4,524	0.11%
2021/05/19	0.1	312.50	1	307.00	314.00	-1	4,618	-0.02%
2021/05/18	4.1	305.70	3	309.33	314.00	1.1	4,656	0.02%
2021/05/17	0.1	297.00	6.1	295.02	300.00	-6	4,788	-0.12%
2021/05/14	15.4	305.73	2.3	313.50	302.50	13.1	4,979	0.26%
2021/05/13	1.1	322.23	3	328.33	322.50	-1.9	5,298	-0.04%
2021/05/12	8.4	316.81	2.1	323.38	328.50	6.3	5,329	0.12%
2021/05/11	6	322.75	1.6	323.75	322.50	4.4	5,286	0.08%
2021/05/10	4.1	338.02	0.3	338.32	338.50	3.8	5,285	0.07%
2021/05/07	0.3	334.84	1	338.00	337.50	-0.7	5,327	-0.01%
2021/05/06	0.1	324.50	0	0.00	326.00	0.1	5,365	0.00%
2021/05/05	6.3	328.48	2	322.00	326.00	4.3	5,423	0.08%
2021/05/04	15.4	333.14	3.5	323.07	322.00	11.9	5,473	0.22%
2021/05/03	3.1	344.70	5	337.50	350.00	-1.9	5,365	-0.03%
2021/04/29	4.2	369.76	0	0.00	366.50	4.2	5,312	0.08%
2021/04/28	1.2	365.87	6	369.92	365.00	-4.8	5,387	-0.09%
2021/04/26	0.1	370.50	0	0.00	372.00	0.1	5,676	0.00%
2021/04/22	3.7	368.26	0	0.00	367.50	3.7	5,873	0.06%
2021/04/21	23	371.80	0	0.00	371.50	23	6,144	0.37%
2021/04/20	1.1	378.55	0	0.00	381.00	1.1	6,408	0.02%
2021/04/19	2.2	380.00	0	0.00	379.50	2.2	6,503	0.03%
2021/04/16	1	380.50	1	382.50	383.00	0	6,764	0.00%
2021/04/14	2.1	367.71	3	370.17	369.50	-0.9	7,039	-0.01%
2021/04/13	1.1	378.53	3	378.83	375.50	-1.9	7,131	-0.03%
2021/04/12	1	379.00	4	380.25	381.50	-3	7,168	-0.04%
2021/04/09	24	379.10	5	380.00	379.00	19	7,375	0.26%
2021/04/08	0	0.00	1	381.00	385.50	-1	7,377	-0.01%
2021/04/07	6	383.92	0	0.00	384.50	6	7,368	0.08%
2021/04/06	2.1	390.51	0	0.00	390.00	2.1	7,314	0.03%
2021/04/01	1	390.50	1	397.00	389.50	0	7,298	0.00%
2021/03/31	2	393.75	0	0.00	391.00	2	7,273	0.03%
2021/03/30	1	391.00	0	0.00	395.00	1	7,251	0.01%
2021/03/29	3.1	394.60	0	0.00	390.50	3.1	7,230	0.04%
2021/03/26	1	390.50	4	389.50	397.00	-3	7,177	-0.04%
2021/03/25	1	387.00	3	386.33	386.00	-2	7,131	-0.03%
2021/03/24	0	0.00	2	389.50	384.00	-2	7,141	-0.03%
2021/03/22	0	0.00	2	386.00	384.00	-2	7,134	-0.03%
2021/03/19	1	380.00	0	0.00	380.00	1	7,152	0.01%
2021/03/18	1	387.00	2.2	385.50	384.50	-1.2	7,251	-0.02%
2021/03/17	1.2	389.52	0	0.00	389.50	1.2	7,331	0.02%
2021/03/15	2.1	390.57	1	391.00	392.00	1.1	7,417	0.01%
2021/03/12	12	393.92	13	397.38	393.50	-1	7,427	-0.01%
2021/03/11	1	385.50	0	386.50	386.50	1	7,369	0.01%
2021/03/10	1.1	381.00	1	381.00	381.00	0.1	7,382	0.00%
2021/03/09	1	380.00	1	377.00	375.50	0	7,422	0.00%
2021/03/08	0	0.00	5	381.20	380.00	-5	7,506	-0.07%
2021/03/05	0.1	371.14	2	359.75	371.00	-1.9	7,430	-0.03%
2021/03/04	16.1	368.44	1	364.50	369.00	15.1	7,423	0.20%
2021/03/03	1.1	370.91	13	370.46	380.50	-11.9	7,351	-0.16%
2021/03/02	3.2	375.38	0	0.00	371.50	3.2	7,307	0.04%
2021/02/26	5.2	380.78	0	0.00	380.50	5.2	7,252	0.07%
2021/02/25	18	393.56	2	406.25	393.00	16	7,230	0.22%
2021/02/24	1.1	401.82	0	0.00	400.50	1.1	7,278	0.02%
2021/02/23	17.1	407.38	3	407.00	406.50	14.1	7,217	0.19%
2021/02/22	4	409.88	12	414.25	413.50	-8	7,196	-0.11%
2021/02/19	6.5	389.15	28	394.07	398.00	-21.5	7,124	-0.30%
2021/02/18	1	380.50	0	0.00	381.00	1	7,100	0.01%
2021/02/17	9	377.96	5	382.00	379.50	4	7,226	0.06%
2021/02/05	9.4	373.64	3	370.00	370.50	6.4	7,066	0.09%
2021/02/04	38	385.64	125	387.78	388.00	-87	6,827	-1.27%	大賣/
2021/02/03	105	435.22	3	436.50	425.50	102	6,458	1.58%	大買/鉅額交易
2021/02/02	9.1	433.95	23	433.93	434.50	-13.9	6,391	-0.22%
2021/02/01	7	420.28	3	417.50	420.50	4	6,381	0.06%
2021/01/29	2.1	417.15	0	0.00	414.00	2.1	6,363	0.03%
2021/01/28	13	421.24	1.2	422.43	418.00	11.9	6,359	0.19%
2021/01/27	5.1	432.50	3	427.50	435.00	2.1	6,321	0.03%
2021/01/26	9.2	437.27	1.1	439.86	435.00	8.2	6,263	0.13%
2021/01/25	9	459.78	7	456.93	451.00	2	6,183	0.03%
2021/01/22	14.1	460.35	1	465.00	457.50	13.1	6,156	0.21%
2021/01/21	2	457.25	7	458.29	458.00	-5	6,176	-0.08%
2021/01/20	9	455.28	14	449.00	446.00	-5	6,149	-0.08%
2021/01/19	1	429.50	4	435.00	445.00	-3	5,938	-0.05%
2021/01/18	7	422.50	4	420.88	424.50	3	5,865	0.05%
2021/01/15	4.1	424.79	2	423.50	419.50	2.1	5,817	0.04%
2021/01/14	4	431.25	12.2	431.07	424.00	-8.2	5,717	-0.14%
2021/01/13	2	409.75	25	418.32	423.50	-23	5,467	-0.42%
2021/01/12	5	391.00	2	386.50	385.00	3	5,281	0.06%
2021/01/11	6.2	381.24	6	390.75	394.00	0.2	5,196	0.00%
2021/01/08	3	353.17	10	358.92	363.00	-7	4,960	-0.14%
2021/01/07	21	354.88	2	355.50	355.00	19	4,890	0.39%
2021/01/06	1	375.50	6	376.75	371.00	-5	4,831	-0.10%
2021/01/05	12	366.71	1	367.50	369.00	11	4,874	0.23%
2021/01/04	2	360.25	3	360.00	364.50	-1	5,050	-0.02%
2020/12/30	0	0.00	1	343.50	344.00	-1	4,814	-0.02%
2020/12/28	7	343.93	2	350.00	344.50	5	4,809	0.10%
2020/12/25	0	0.00	5	343.50	344.00	-5	4,793	-0.10%
2020/12/22	17.1	342.01	0	0.00	342.50	17.1	4,845	0.35%
2020/12/21	1	345.50	0	0.00	348.00	1	4,870	0.02%
2020/12/18	1	342.00	0	0.00	343.00	1	4,866	0.02%
2020/12/14	1	342.50	2.1	345.32	337.50	-1.1	4,897	-0.02%
2020/12/11	5	341.40	1	336.50	339.00	4	4,832	0.08%
2020/12/10	2	348.50	1	350.50	350.00	1	4,778	0.02%
2020/12/09	1	358.00	26	354.98	358.00	-25	4,798	-0.52%
2020/12/08	1	341.50	1	344.02	345.00	0	4,774	0.00%
2020/12/07	2	343.00	2	340.50	340.00	0	4,827	0.00%
2020/12/04	3	348.00	1	351.50	347.50	2	4,786	0.04%
2020/12/03	0	0.00	2	348.50	350.00	-2	4,756	-0.04%
2020/12/02	6	348.33	6	348.42	347.00	0	4,735	0.00%
2020/12/01	1	332.50	0	0.00	336.50	1	4,650	0.02%
2020/11/30	6	337.50	2	336.50	335.00	4	4,699	0.09%
2020/11/27	1	331.00	0.6	332.58	333.00	0.4	4,671	0.01%
2020/11/26	1	332.00	4.4	332.32	331.50	-3.4	4,699	-0.07%
2020/11/25	6	330.67	0	0.00	329.00	6	4,728	0.13%
2020/11/24	10	337.00	0	0.00	337.00	10	4,750	0.21%
2020/11/23	16	338.97	11	348.45	334.50	5	4,819	0.10%
2020/11/20	2	336.25	1.2	337.43	338.00	0.9	4,863	0.02%
2020/11/19	10.2	333.48	11	339.45	336.00	-0.9	4,921	-0.02%
2020/11/18	0	0.00	21	334.12	334.50	-21	4,929	-0.43%
2020/11/17	5	328.50	3	336.99	327.00	2	4,936	0.04%
2020/11/16	4	331.75	20.4	331.62	332.00	-16.4	5,054	-0.32%
2020/11/13	8	316.00	0	0.00	318.50	8	4,944	0.16%
2020/11/12	2	314.50	0	0.00	314.00	2	5,113	0.04%
2020/11/11	1	317.50	3	319.17	318.50	-2	5,115	-0.04%
2020/11/10	2	314.25	0	0.00	315.00	2	5,088	0.04%
2020/11/09	14.7	320.61	29.3	323.08	321.00	-14.6	5,127	-0.28%
2020/11/06	1	318.94	2	318.75	314.00	-1	5,152	-0.02%
2020/11/05	0	315.00	1	315.00	316.00	-1	5,164	-0.02%
2020/11/04	5	303.50	5	307.50	310.00	0	5,164	0.00%
2020/11/03	2	303.75	7	307.14	306.00	-5	5,201	-0.10%
2020/11/02	23	302.63	3	305.32	302.50	20	5,250	0.38%
2020/10/30	1	310.00	1	313.00	311.00	0	5,242	0.00%
2020/10/29	4	309.13	2	310.03	309.50	2	5,309	0.04%
2020/10/28	0	0.00	2	318.50	319.50	-2	5,415	-0.04%
2020/10/26	3	313.00	0	0.00	310.50	3	5,480	0.05%
2020/10/23	1.1	311.50	1	311.00	312.00	0.1	5,715	0.00%
2020/10/22	1	314.50	3	309.00	310.00	-2	5,896	-0.03%
2020/10/21	1	316.00	0	0.00	314.50	1	5,982	0.02%
2020/10/20	3	316.83	34	316.16	315.50	-31	6,028	-0.51%
2020/10/16	2	312.50	5	314.30	309.00	-3	5,999	-0.05%
2020/10/15	5	313.80	8	311.31	313.50	-3	6,078	-0.05%
2020/10/14	2	320.00	2	320.50	314.50	0	6,227	0.00%
2020/10/13	5	315.80	12	316.29	317.50	-7	6,344	-0.11%
2020/10/12	1	309.00	27	302.17	310.00	-26	6,226	-0.42%
2020/10/08	10	289.50	10	291.50	289.50	0	6,091	0.00%
2020/10/06	2	289.75	0	0.00	288.50	2	6,195	0.03%
2020/09/30	7	286.50	0	0.00	286.50	7	6,498	0.11%
2020/09/29	7	288.50	11	289.86	288.50	-4	6,728	-0.06%
2020/09/28	0	0.00	12	283.17	284.00	-12	6,934	-0.17%
2020/09/25	2	278.53	1	289.00	278.00	1	7,068	0.01%
2020/09/24	9	289.17	0	0.00	287.00	9	7,096	0.13%
2020/09/23	0	0.00	1	294.00	297.50	-1	7,090	-0.01%
2020/09/22	2	294.00	1	296.50	292.50	1	7,152	0.01%
2020/09/21	1	299.00	1	305.00	299.00	0	7,186	0.00%
2020/09/17	3	299.83	2	301.75	299.50	1	7,280	0.01%
2020/09/16	0	0.00	1	302.00	303.00	-1	7,335	-0.01%
2020/09/15	0	0.00	1	299.00	298.50	-1	7,428	-0.01%
2020/09/14	1	299.00	0	0.00	297.00	1	7,570	0.01%
2020/09/11	0	0.00	2	293.75	295.00	-2	7,641	-0.03%
2020/09/10	1	289.50	12	292.38	289.50	-11	7,673	-0.14%
2020/09/07	13	285.58	1	285.00	285.50	12	8,049	0.15%
2020/09/04	2	291.50	4	287.50	292.00	-2	8,172	-0.02%
2020/09/03	2	291.75	0	0.00	287.50	2	8,358	0.02%
2020/09/02	0	0.00	1	289.00	291.00	-1	8,352	-0.01%
2020/09/01	1	289.00	0	0.00	288.50	1	8,549	0.01%
2020/08/31	2	290.50	0	0.00	286.00	2	8,586	0.02%
2020/08/28	2	292.00	0	0.00	291.00	2	8,624	0.02%
2020/08/27	2	293.75	9	294.83	296.00	-7	8,689	-0.08%
2020/08/26	2	286.50	6	290.50	290.50	-4	8,739	-0.05%
2020/08/25	2	274.50	0	0.00	280.00	2	8,704	0.02%
2020/08/24	5	269.30	1	271.00	275.00	4	8,806	0.05%
2020/08/21	2	264.25	1	266.00	266.00	1	8,783	0.01%
2020/08/20	5	263.10	2	260.00	260.00	3	8,803	0.03%
2020/08/19	0	0.00	2	289.00	281.50	-2	8,640	-0.02%
2020/08/18	8	286.00	2	293.50	284.50	6	8,670	0.07%
2020/08/17	2	299.00	0	0.00	300.50	2	8,682	0.02%
2020/08/14	2	301.00	2	303.25	303.00	0	8,791	0.00%
2020/08/13	2	300.00	1	300.50	299.50	1	8,922	0.01%
2020/08/12	0.1	303.00	10	298.55	303.00	-9.9	9,009	-0.11%
2020/08/11	3	296.83	0	0.00	294.00	3	9,200	0.03%
2020/08/10	1	297.50	3	297.00	298.00	-2	9,239	-0.02%
2020/08/07	0	0.00	2	302.50	303.50	-2	9,257	-0.02%
2020/08/06	5	303.70	1	302.50	302.50	4	9,324	0.04%
2020/08/05	4	304.00	0	0.00	304.50	4	9,388	0.04%
2020/08/04	0	0.00	1	305.00	302.00	-1	9,594	-0.01%
2020/08/03	40	303.08	8	300.50	299.00	32	9,723	0.33%
2020/07/31	7	316.64	3	316.67	317.00	4	9,641	0.04%
2020/07/30	0	0.00	1	323.50	322.00	-1	9,631	-0.01%
2020/07/29	32	319.78	1	318.00	318.50	31	9,633	0.32%
2020/07/28	8	333.00	4	342.75	334.00	4	9,465	0.04%
2020/07/27	1	338.50	11	332.95	339.00	-10	9,463	-0.11%
2020/07/24	9	324.33	2	329.50	321.00	7	9,566	0.07%
2020/07/23	20	320.75	2	320.75	326.00	18	9,641	0.19%
2020/07/22	3	327.00	0	0.00	327.00	3	9,728	0.03%
2020/07/20	12	320.92	0	0.00	317.50	12	9,774	0.12%
2020/07/17	2	329.75	52.1	329.99	331.00	-50.1	9,753	-0.51%
2020/07/16	0	0.00	4	318.25	315.00	-4	9,581	-0.04%
2020/07/15	4	316.13	7	317.14	311.50	-3	9,571	-0.03%
2020/07/14	0	0.00	2	319.00	321.50	-2	9,645	-0.02%
2020/07/13	11	318.91	8	318.38	319.00	3	9,632	0.03%
2020/07/10	20	315.53	5	315.10	311.50	15	9,654	0.16%
2020/07/09	2	330.25	4	331.00	326.00	-2	9,583	-0.02%
2020/07/08	23	314.85	29	320.83	326.00	-6	9,438	-0.06%
2020/07/07	8	312.31	4	311.38	306.00	4	9,258	0.04%
2020/07/06	1	298.00	5	305.60	306.00	-4	9,098	-0.04%
2020/07/03	0	0.00	4	295.50	293.00	-4	9,016	-0.04%
2020/07/02	1	292.00	6	292.92	292.00	-5	9,058	-0.06%
2020/07/01	6	293.42	4	292.63	292.50	2	9,165	0.02%
2020/06/30	10	298.35	5	298.40	299.00	5	9,209	0.05%
2020/06/29	1	298.00	2	291.00	291.00	-1	9,242	-0.01%
2020/06/24	4	299.75	2	296.50	295.00	2	9,271	0.02%
2020/06/23	3	306.83	1	299.00	299.00	2	9,363	0.02%
2020/06/22	4	303.63	5	305.20	305.00	-1	9,378	-0.01%
2020/06/19	1	299.50	6	298.83	297.00	-5	9,436	-0.05%
2020/06/18	2	291.75	7	294.86	291.50	-5	9,362	-0.05%
2020/06/17	7	293.64	1	297.50	293.50	6	9,370	0.06%
2020/06/16	2	290.00	61	294.84	296.50	-59	9,445	-0.62%
2020/06/15	15	288.50	4	291.25	283.00	11	9,512	0.12%
2020/06/12	8	288.56	4	289.13	289.00	4	9,518	0.04%
2020/06/11	12	288.58	11	292.00	288.50	1	9,579	0.01%
2020/06/10	4	291.00	24	287.46	294.50	-20	9,617	-0.21%
2020/06/09	4	280.88	0	0.00	282.00	4	9,584	0.04%
2020/06/08	11	280.45	9	288.22	282.00	2	9,739	0.02%
2020/06/05	9	275.78	19	279.13	278.00	-10	9,588	-0.10%
2020/06/04	7	276.00	3	277.00	278.00	4	9,615	0.04%
2020/06/03	10	276.60	10	277.35	277.00	0	9,657	0.00%
2020/06/02	2	270.50	11	270.86	272.50	-9	9,590	-0.09%
2020/06/01	6	261.17	31	262.23	264.00	-25	9,515	-0.26%
2020/05/29	7	252.93	8	253.06	257.00	-1	9,450	-0.01%
2020/05/28	3	247.67	0	0.00	247.00	3	9,314	0.03%
2020/05/27	1	246.50	5	248.30	247.00	-4	9,339	-0.04%
2020/05/26	3	249.67	53	249.32	244.00	-50	9,312	-0.54%
2020/05/25	3	242.17	11	248.82	250.00	-8	9,277	-0.09%
2020/05/22	15	239.83	1	237.00	239.50	14	9,252	0.15%
2020/05/21	50	249.75	1	252.50	251.00	49	9,151	0.54%
2020/05/20	9	246.00	2	246.25	246.00	7	9,136	0.08%
2020/05/19	13	249.46	5	248.60	252.00	8	9,144	0.09%
2020/05/18	15	250.10	2	251.50	248.00	13	9,138	0.14%
2020/05/15	4	268.75	4	270.75	268.50	0	9,067	0.00%
2020/05/14	3	268.67	0	0.00	267.00	3	9,246	0.03%
2020/05/13	16	271.41	2	270.75	272.50	14	9,401	0.15%
2020/05/12	10	277.10	6	276.42	274.50	4	9,597	0.04%
2020/05/11	15	287.23	2	283.75	282.50	13	9,749	0.13%
2020/05/08	12	279.54	19	280.55	281.50	-7	9,658	-0.07%
2020/05/07	2	269.00	36	268.57	272.50	-34	9,485	-0.36%
2020/05/06	6	262.17	9	264.78	262.50	-3	9,424	-0.03%
2020/05/05	21	263.62	2	263.50	262.50	19	9,461	0.20%
2020/05/04	7	262.57	5	263.40	264.00	2	9,599	0.02%
2020/04/30	1	268.00	4	268.88	269.00	-3	9,591	-0.03%
2020/04/29	7	258.64	19	260.55	261.50	-12	9,507	-0.13%
2020/04/28	5	245.10	9	245.72	247.00	-4	9,371	-0.04%
2020/04/27	5	251.10	5	250.30	251.50	0	9,332	0.00%
2020/04/24	25	252.30	2	251.75	251.00	23	9,223	0.25%
2020/04/23	3	257.83	3	261.33	260.00	0	9,121	0.00%
2020/04/22	17	257.50	1	257.00	259.00	16	9,150	0.17%
2020/04/21	14	265.64	1	268.00	265.50	13	9,047	0.14%
2020/04/20	1	270.00	0	0.00	274.00	1	9,040	0.01%
2020/04/17	1	271.00	15	277.20	274.00	-14	9,030	-0.16%
2020/04/16	5	270.00	1	270.50	270.00	4	8,957	0.04%
2020/04/15	2	271.00	1	274.00	272.00	1	8,998	0.01%
2020/04/14	2	267.00	1	273.00	273.00	1	9,145	0.01%
2020/04/13	7	263.93	2	267.00	263.00	5	9,200	0.05%
2020/04/10	1	267.50	4	269.38	268.50	-3	9,301	-0.03%
2020/04/09	21	269.62	5	268.00	269.00	16	9,423	0.17%
2020/04/08	16	275.63	3.1	280.82	275.00	12.9	9,461	0.14%
2020/04/07	4	278.13	5	285.00	278.00	-1	9,453	-0.01%
2020/04/06	0	0.00	37	273.34	278.00	-37	9,400	-0.39%
2020/04/01	0	0.00	2	267.00	262.00	-2	9,386	-0.02%
2020/03/31	1	261.00	3	263.67	263.50	-2	9,358	-0.02%
2020/03/30	3	257.17	3	256.50	260.50	0	9,283	0.00%
2020/03/27	7	255.64	5	262.30	254.50	2	9,259	0.02%
2020/03/26	3	254.17	2.1	254.86	256.00	0.9	9,139	0.01%
2020/03/25	7	255.71	7	257.00	256.50	0	9,217	0.00%
2020/03/24	7	237.93	5	242.10	242.50	2	9,130	0.02%
2020/03/23	0	0.00	4	220.63	222.50	-4	9,079	-0.04%
2020/03/20	2	206.00	9	214.44	215.00	-7	9,071	-0.08%
2020/03/19	25	202.20	6	206.33	195.50	19	8,953	0.21%
2020/03/18	7	220.14	8	223.00	217.00	-1	8,882	-0.01%
2020/03/17	5	235.50	6	237.08	219.00	-1	8,936	-0.01%
2020/03/16	7.1	247.99	18	245.69	236.00	-10.9	8,824	-0.12%
2020/03/13	3	229.33	10	231.70	249.50	-7	8,770	-0.08%
2020/03/12	14	240.25	1	238.50	238.00	13	8,578	0.15%
2020/03/11	18	265.50	2	274.75	264.00	16	8,451	0.19%
2020/03/10	5	269.40	5	266.60	273.50	0	8,562	0.00%
2020/03/09	17	277.47	2	280.75	274.50	15	8,710	0.17%
2020/03/05	2	289.50	5	287.40	290.00	-3	8,898	-0.03%
2020/03/04	1	278.50	3	279.00	279.50	-2	8,940	-0.02%
2020/03/02	3	269.67	1	269.00	272.50	2	8,958	0.02%
2020/02/27	3.1	277.45	1	279.50	273.50	2.1	8,954	0.02%
2020/02/26	1	284.00	1	282.00	284.00	0	8,910	0.00%
2020/02/25	11	287.41	1	286.50	286.50	10	8,915	0.11%
2020/02/24	2	285.00	2	280.25	285.50	0	8,919	0.00%
2020/02/21	1	287.00	1	287.50	283.00	0	8,925	0.00%
2020/02/19	6	281.92	7	282.64	280.50	-1	8,745	-0.01%
2020/02/18	9	282.89	2	286.00	280.00	7	8,692	0.08%
2020/02/17	27	295.33	0	0.00	291.00	27	8,523	0.32%
2020/02/13	4	317.38	6	320.00	315.50	-2	8,115	-0.02%
2020/02/12	4	315.38	10	308.50	316.00	-6	7,839	-0.08%
2020/02/11	0	0.00	2	297.75	302.00	-2	7,658	-0.03%
2020/02/05	0	0.00	12	289.54	292.50	-12	7,736	-0.16%
2020/02/04	1	275.00	2	275.00	275.00	-1	7,620	-0.01%
2020/02/03	2	267.00	1	265.00	270.50	1	7,671	0.01%
2020/01/31	0	0.00	1	282.00	282.00	-1	7,660	-0.01%
2020/01/17	1	283.50	0	0.00	285.50	1	8,044	0.01%
2020/01/16	15	281.50	35	280.79	284.50	-20	8,130	-0.25%
2020/01/15	0	0.00	2	289.50	288.00	-2	8,123	-0.02%
2020/01/14	3	288.17	21	290.02	288.00	-18	8,121	-0.22%
2020/01/13	2	285.50	2	285.25	285.00	0	8,103	0.00%
2020/01/10	0	0.00	1	283.00	286.50	-1	8,123	-0.01%
2020/01/09	11	281.50	7	281.93	284.50	4	8,179	0.05%
2020/01/08	14	276.75	1	276.00	275.00	13	8,426	0.15%
2020/01/07	4	286.00	2	288.00	288.00	2	8,359	0.02%
2020/01/06	21	285.69	0	0.00	285.00	21	8,408	0.25%
2020/01/03	2	295.00	0	0.00	295.00	2	8,387	0.02%
2020/01/02	0	0.00	3	303.83	305.00	-3	8,316	-0.04%
2019/12/31	1	297.50	0	0.00	294.00	1	8,276	0.01%
2019/12/30	1	298.00	1	298.50	297.50	0	8,278	0.00%
2019/12/27	6	304.17	10	304.75	298.50	-4	8,317	-0.05%
2019/12/26	2	296.75	6	297.50	300.00	-4	8,232	-0.05%
2019/12/24	2	293.00	4	294.13	293.50	-2	8,252	-0.02%
2019/12/23	3	285.83	2	286.50	288.00	1	8,281	0.01%
2019/12/20	6	287.92	1	284.00	283.00	5	8,319	0.06%
2019/12/19	4	293.00	0	0.00	291.50	4	8,349	0.05%
2019/12/18	3	300.00	2	299.50	301.00	1	8,266	0.01%
2019/12/17	1	302.50	3	302.17	300.50	-2	8,325	-0.02%
2019/12/16	0	0.00	1	298.00	295.50	-1	8,315	-0.01%
2019/12/13	4	299.63	3	303.00	296.00	1	8,740	0.01%
2019/12/12	5	296.40	25	297.30	298.00	-20	8,808	-0.23%
2019/12/11	10	286.35	5	286.40	286.00	5	8,621	0.06%
2019/12/10	20	284.35	16	286.72	285.00	4	8,648	0.05%
2019/12/09	2	294.00	6	294.00	294.50	-4	8,555	-0.05%
2019/12/06	2	291.25	4	291.38	290.00	-2	8,608	-0.02%
2019/12/05	1	291.00	3	290.83	292.00	-2	8,593	-0.02%
2019/12/04	8	283.94	9	287.67	282.00	-1	8,496	-0.01%
2019/12/03	14	293.57	2	297.00	291.00	12	8,496	0.14%
2019/12/02	6	292.58	1	298.00	298.00	5	8,433	0.06%
2019/11/29	12	300.25	5	301.70	302.50	7	8,333	0.08%
2019/11/28	8	308.06	0	0.00	306.00	8	8,233	0.10%
2019/11/27	1	315.00	2	315.00	315.00	-1	8,196	-0.01%
2019/11/26	1	311.50	11	312.91	311.50	-10	8,258	-0.12%
2019/11/25	3	306.17	2	307.50	306.50	1	8,364	0.01%
2019/11/22	11	306.59	2	307.50	305.50	9	8,450	0.11%
2019/11/21	3	304.50	4	309.25	314.50	-1	8,476	-0.01%
2019/11/20	28	310.84	4	317.75	308.50	24	8,492	0.28%
2019/11/19	3	318.00	3	320.17	325.00	0	8,573	0.00%
2019/11/18	1	325.50	2	325.00	324.00	-1	8,600	-0.01%
2019/11/15	4	323.50	7	324.50	321.00	-3	8,751	-0.03%
2019/11/14	2	316.75	1	318.00	318.00	1	8,767	0.01%
2019/11/13	2	312.75	3	311.50	316.00	-1	8,857	-0.01%
2019/11/12	3	307.50	4	309.13	310.00	-1	8,971	-0.01%
2019/11/11	7	305.71	5	304.40	305.00	2	9,139	0.02%
2019/11/08	2	309.00	4	311.13	312.50	-2	9,242	-0.02%
2019/11/07	11	312.95	5	311.40	307.00	6	9,307	0.06%
2019/11/06	5	328.30	1	333.00	323.00	4	9,373	0.04%
2019/11/05	3	335.50	6	336.33	335.50	-3	9,407	-0.03%
2019/11/04	3	325.83	3	324.17	323.50	0	9,536	0.00%
2019/11/01	4	315.63	4	321.63	324.50	0	9,647	0.00%
2019/10/31	6	322.67	1	330.00	318.00	5	9,814	0.05%
2019/10/30	1	329.00	1	322.50	333.00	0	9,822	0.00%
2019/10/29	2	330.75	3	330.00	330.00	-1	9,969	-0.01%
2019/10/28	0	0.00	2	340.00	343.50	-2	10,054	-0.02%
2019/10/25	2	316.75	60	320.00	315.00	-58	9,834	-0.59%
2019/10/24	7	313.36	3	316.50	320.00	4	9,891	0.04%
2019/10/23	2	309.50	3	312.17	313.00	-1	9,982	-0.01%
2019/10/22	8	306.56	2	306.75	305.50	6	10,155	0.06%
2019/10/21	1	303.00	0	0.00	302.50	1	10,384	0.01%
2019/10/18	1	311.00	1	311.50	307.00	0	10,715	0.00%
2019/10/17	1	308.50	2	309.50	314.50	-1	10,907	-0.01%
2019/10/16	5	308.50	6	309.58	306.00	-1	10,850	-0.01%
2019/10/15	4	294.25	5	298.10	299.00	-1	10,647	-0.01%
2019/10/14	1	293.00	7	295.07	294.00	-6	10,584	-0.06%
2019/10/09	7	285.93	7	288.93	284.50	0	10,522	0.00%
2019/10/08	2	288.25	2	291.25	285.00	0	10,511	0.00%
2019/10/07	1	284.00	3	287.50	290.50	-2	10,610	-0.02%
2019/10/04	7	286.64	3	285.00	284.00	4	10,666	0.04%
2019/10/03	4	285.25	4	285.50	287.00	0	10,718	0.00%
2019/10/02	2	282.00	3	281.33	282.00	-1	10,728	-0.01%
2019/10/01	2	279.00	1	280.50	279.00	1	10,883	0.01%
2019/09/27	15	277.50	3	277.83	278.50	12	11,085	0.11%
2019/09/26	4	285.50	1	294.50	284.00	3	11,160	0.03%
2019/09/25	1	284.00	1	285.50	289.00	0	11,294	0.00%
2019/09/24	31	287.56	11	286.86	285.00	20	11,350	0.18%
2019/09/23	0	0.00	1	292.50	292.50	-1	11,256	-0.01%
2019/09/20	7	291.07	6	290.25	291.50	1	11,284	0.01%
2019/09/19	10	290.40	3	288.83	289.50	7	11,245	0.06%
2019/09/18	13	289.46	87.2	288.77	290.50	-74.2	11,228	-0.66%
2019/09/17	1	272.50	7	272.79	274.00	-6	10,850	-0.06%
2019/09/16	1	263.00	0	0.00	264.00	1	10,820	0.01%
2019/09/12	2	266.00	4	267.88	265.50	-2	10,913	-0.02%
2019/09/11	0	0.00	4	264.25	265.00	-4	11,178	-0.04%
2019/09/10	16	258.03	0	0.00	257.50	16	11,418	0.14%
2019/09/09	3	266.33	0	0.00	264.50	3	11,531	0.03%
2019/09/06	4	270.13	2	271.75	266.00	2	11,785	0.02%
2019/09/05	10	271.95	7	274.00	269.00	3	11,818	0.03%
2019/09/04	2	269.00	5	268.00	269.50	-3	11,793	-0.03%
2019/09/03	2	264.75	2	267.00	262.00	0	11,966	0.00%
2019/09/02	1	257.50	0	0.00	262.00	1	12,073	0.01%
2019/08/30	1	261.50	0	0.00	260.50	1	12,209	0.01%
2019/08/29	2	257.25	6	257.83	259.00	-4	12,400	-0.03%
2019/08/28	4	252.75	6	254.00	253.00	-2	12,711	-0.02%
2019/08/27	2	260.50	0	0.00	259.00	2	12,796	0.02%
2019/08/26	3	260.67	0	0.00	264.50	3	12,990	0.02%
2019/08/23	4	262.00	2	269.00	269.00	2	13,110	0.02%
2019/08/22	5	271.10	12	271.50	266.00	-7	13,276	-0.05%
2019/08/21	0	0.00	2	271.00	274.50	-2	13,266	-0.02%
2019/08/20	1	276.00	2	273.50	268.50	-1	13,378	-0.01%
2019/08/19	0	0.00	1	269.00	270.00	-1	13,476	-0.01%
2019/08/16	1	262.00	2	264.75	262.50	-1	13,655	-0.01%
2019/08/15	6	258.75	0	0.00	259.50	6	14,022	0.04%
2019/08/14	4	268.88	4	272.63	265.50	0	14,290	0.00%
2019/08/13	3	265.67	1	262.00	260.50	2	14,414	0.01%
2019/08/12	11	272.68	5	270.10	265.50	6	14,829	0.04%
2019/08/08	1	263.50	11	272.23	274.00	-10	14,978	-0.07%
2019/08/07	9	265.39	4	265.00	262.00	5	14,928	0.03%
2019/08/06	7	257.43	11	258.95	263.50	-4	14,924	-0.03%
2019/08/05	4	251.50	3	252.33	250.00	1	14,769	0.01%
2019/08/02	19	254.16	3	256.83	251.00	16	14,735	0.11%
2019/08/01	9	268.22	6	267.67	268.00	3	14,604	0.02%
2019/07/31	5	267.60	1	269.00	268.00	4	14,598	0.03%
2019/07/30	7	266.57	19.1	264.49	272.00	-12.1	14,394	-0.08%
2019/07/29	5	271.90	4	273.50	266.00	1	14,304	0.01%
2019/07/26	5	270.20	5	268.60	275.00	0	14,248	0.00%
2019/07/25	13	273.85	13	272.69	272.50	0	14,173	0.00%
2019/07/24	7	272.14	96	270.78	276.00	-89	14,131	-0.63%
2019/07/23	13	265.42	7	266.21	262.50	6	14,172	0.04%
2019/07/22	10	254.85	14	255.11	260.00	-4	14,277	-0.03%
2019/07/19	3	235.00	5	234.20	236.50	-2	13,962	-0.01%
2019/07/18	6	227.25	6	225.08	227.00	0	13,819	0.00%
2019/07/17	4	225.50	8	225.88	227.00	-4	13,893	-0.03%
2019/07/16	1	222.00	2	223.25	224.00	-1	13,923	-0.01%
2019/07/15	4	221.13	5	221.30	221.50	-1	14,157	-0.01%
2019/07/12	9	221.22	6	220.75	220.00	3	14,556	0.02%
2019/07/11	11	226.00	9	226.94	223.50	2	14,620	0.01%
2019/07/10	5.1	221.70	5	221.40	222.00	0.1	14,533	0.00%
2019/07/09	26	219.54	64	218.55	222.00	-38	14,529	-0.26%
2019/07/08	18	213.19	15	213.17	218.00	3	14,503	0.02%
2019/07/05	7	218.07	28	216.95	216.50	-21	14,567	-0.14%
2019/07/04	15	221.87	9	221.50	221.00	6	14,438	0.04%
2019/07/03	19	213.92	0.2	218.00	217.00	18.9	14,300	0.13%
2019/07/02	8	215.06	18	217.08	218.00	-10	14,320	-0.07%
2019/07/01	5	210.00	21	212.79	213.00	-16	14,185	-0.11%
2019/06/28	33	201.20	4	199.50	199.00	29	14,232	0.20%
2019/06/27	4	199.50	0	0.00	197.00	4	14,323	0.03%
2019/06/24	7	196.71	3	197.83	198.50	4	14,845	0.03%
2019/06/21	10	197.80	16	201.72	197.00	-6	14,913	-0.04%
2019/06/20	1	200.50	3	200.17	200.50	-2	14,858	-0.01%
2019/06/19	7.1	196.27	40	198.44	200.00	-32.9	14,992	-0.22%
2019/06/18	44	185.00	59.8	186.17	187.50	-15.8	14,709	-0.11%
2019/06/17	2	181.50	2	180.25	183.50	0	14,636	0.00%
2019/06/14	30	178.37	3	178.33	176.50	27	14,765	0.18%
2019/06/13	1	188.00	1	188.00	188.50	0	14,969	0.00%
2019/06/12	6	186.00	8	186.69	187.00	-2	15,425	-0.01%
2019/06/11	2	186.25	72	185.95	187.00	-70	15,519	-0.45%
2019/06/10	8	179.31	9	180.06	180.50	-1	15,322	-0.01%
2019/06/06	14	174.50	4	171.13	169.50	10	15,190	0.07%
2019/06/05	87	182.26	16	178.69	175.50	71	15,103	0.47%
2019/06/04	11	181.45	9	179.78	178.00	2	15,102	0.01%
2019/06/03	10	175.40	12	175.08	176.00	-2	14,898	-0.01%
2019/05/31	17	172.50	23	172.91	174.50	-6	14,748	-0.04%
2019/05/30	3	166.50	2	165.50	164.50	1	14,567	0.01%
2019/05/29	8	156.75	8	157.50	163.50	0	14,555	0.00%
2019/05/28	4	159.50	3	159.00	159.00	1	14,412	0.01%
2019/05/27	0	0.00	3	156.50	157.50	-3	14,533	-0.02%
2019/05/24	7	164.36	11	163.82	160.50	-4	14,667	-0.03%
2019/05/23	18	163.00	12	159.63	167.00	6	14,503	0.04%
2019/05/22	24	167.21	23	168.13	163.50	1	14,386	0.01%
2019/05/21	48	158.70	33	160.67	160.00	15	14,157	0.11%
2019/05/20	13	164.96	13	164.58	168.50	0	14,024	0.00%
2019/05/17	33.3	172.76	14	176.50	165.00	19.3	13,853	0.14%
2019/05/16	5	187.50	7	193.07	181.00	-2	13,720	-0.01%
2019/05/15	2	198.00	1	199.00	200.50	1	13,730	0.01%
2019/05/14	2	189.00	1	185.00	194.00	1	13,889	0.01%
2019/05/13	3	195.17	2	196.00	193.00	1	14,082	0.01%
2019/05/10	11	202.05	3	199.83	204.50	8	14,213	0.06%
2019/05/09	24	198.23	3	200.00	200.00	21	14,204	0.15%
2019/05/08	15	207.97	13	202.08	206.00	2	14,171	0.01%
2019/05/07	2	204.50	6	204.42	203.50	-4	14,258	-0.03%
2019/05/06	28	201.50	8	202.00	201.00	20	14,669	0.14%
2019/05/03	2	212.50	5	212.50	213.00	-3	14,718	-0.02%
2019/05/02	12	205.75	8	207.69	208.00	4	14,752	0.03%
2019/04/30	16	203.88	16	200.06	207.00	0	14,893	0.00%
2019/04/29	25	199.96	24	194.02	204.00	1	15,028	0.01%
2019/04/26	44.2	209.83	17	210.56	207.00	27.2	14,775	0.18%
2019/04/25	10	225.95	9	226.28	229.50	1	14,433	0.01%
2019/04/24	8	228.25	10	228.55	227.00	-2	14,532	-0.01%
2019/04/23	35	225.31	26	224.25	229.50	9	14,473	0.06%
2019/04/22	9	221.78	14	223.96	225.50	-5	14,383	-0.03%
2019/04/19	14	224.79	4	222.38	220.00	10	14,337	0.07%
2019/04/18	5	233.30	13	230.73	229.00	-8	14,102	-0.06%
2019/04/17	4	217.75	3.6	217.94	219.00	0.4	13,675	0.00%
2019/04/16	28	214.39	2	216.25	213.00	26	13,623	0.19%
2019/04/15	1	210.50	8	212.63	213.00	-7	13,594	-0.05%
2019/04/12	4	207.00	3	212.00	205.00	1	13,628	0.01%
2019/04/11	4	216.88	34	219.26	211.00	-30	13,675	-0.22%
2019/04/10	3	212.83	2	215.50	212.00	1	13,565	0.01%
2019/04/09	5	217.10	4	215.13	211.00	1	13,622	0.01%
2019/04/08	8	216.00	9	216.06	219.50	-1	13,591	-0.01%
2019/04/03	3	207.50	3	206.17	205.00	0	13,535	0.00%
2019/04/02	9	211.11	19	210.42	207.50	-10	13,598	-0.07%
2019/04/01	26	213.40	4	213.13	211.00	22	13,493	0.16%
2019/03/29	5	215.40	4	216.75	217.50	1	13,295	0.01%
2019/03/28	4	209.38	8	208.31	211.50	-4	13,237	-0.03%
2019/03/27	20	208.23	20	208.48	204.00	0	13,144	0.00%
2019/03/26	2	198.50	8	199.19	205.00	-6	12,973	-0.05%
2019/03/25	33	193.29	5.1	194.59	194.00	28	13,026	0.21%
2019/03/22	8	204.31	9	206.06	200.50	-1	13,000	-0.01%
2019/03/21	3	199.50	1	201.50	199.50	2	12,818	0.02%
2019/03/20	10.4	202.29	7	199.71	199.50	3.4	12,832	0.03%
2019/03/19	13.3	200.81	13	200.65	204.50	0.3	12,748	0.00%
2019/03/18	25	201.28	26	202.73	197.50	-1	12,509	-0.01%
2019/03/15	11	188.45	88	191.49	192.50	-77	12,094	-0.64%
2019/03/14	5	172.30	48	174.66	175.00	-43	11,692	-0.37%
2019/03/13	1	163.00	1	165.00	164.50	0	11,596	0.00%
2019/03/12	2	164.50	5	164.20	162.00	-3	11,693	-0.03%
2019/03/11	4	162.25	3	163.67	161.00	1	11,801	0.01%
2019/03/08	9	159.83	6	159.92	162.50	3	12,010	0.02%
2019/03/07	57	166.30	7.3	166.12	160.00	49.7	12,103	0.41%
2019/03/06	10	170.95	4	172.38	172.00	6	12,101	0.05%
2019/03/05	6	175.75	13	174.27	173.00	-7	12,181	-0.06%
2019/03/04	6	176.75	6.2	178.05	180.00	-0.2	12,413	0.00%
2019/02/27	2	172.75	3	174.33	175.00	-1	12,395	-0.01%
2019/02/26	19	179.61	6	181.42	175.00	13	12,504	0.10%
2019/02/25	7	176.79	57	179.44	177.50	-50	12,357	-0.40%
2019/02/21	5	168.30	8	169.50	171.00	-3	12,142	-0.02%
2019/02/20	10	173.05	11	172.32	168.00	-1	12,042	-0.01%
2019/02/19	13	169.62	13	171.00	171.00	0	11,894	0.00%
2019/02/18	4	162.75	8	163.25	163.00	-4	11,787	-0.03%
2019/02/15	33	162.76	20	161.98	160.50	13	11,927	0.11%
2019/02/14	38.1	159.90	12	161.13	158.00	26.1	11,517	0.23%
2019/02/13	32	174.73	7	174.57	166.50	25	11,357	0.22%
2019/02/12	9	168.83	38	167.21	174.00	-29	11,184	-0.26%
2019/02/11	10	161.25	6	158.42	161.50	4	11,073	0.04%
2019/01/30	2	150.25	9	150.44	149.50	-7	11,009	-0.06%
2019/01/29	7	144.93	1	145.50	148.00	6	11,194	0.05%
2019/01/28	22	152.30	2	151.50	150.00	20	11,379	0.18%
2019/01/25	28	150.09	24.3	151.23	152.00	3.7	11,487	0.03%
2019/01/24	10	138.80	11	140.45	142.00	-1	11,255	-0.01%
2019/01/23	7	136.64	8	136.69	138.50	-1	11,247	-0.01%
2019/01/22	14	136.21	12	137.25	136.50	2	11,231	0.02%
2019/01/21	18	133.47	16	132.16	135.00	2	11,220	0.02%
2019/01/18	2	124.50	25	125.48	126.00	-23	11,252	-0.20%
2019/01/17	3	121.67	3	122.67	123.50	0	11,384	0.00%
2019/01/16	6	123.33	6	123.67	122.00	0	11,694	0.00%
2019/01/15	4	125.38	4	125.88	126.00	0	11,801	0.00%
2019/01/14	2	124.00	6	124.17	124.00	-4	11,890	-0.03%
2019/01/11	2	123.00	6	123.83	123.00	-4	12,077	-0.03%
2019/01/10	3	121.83	5	121.50	120.00	-2	12,032	-0.02%
2019/01/09	2	119.25	1	120.00	120.00	1	12,092	0.01%
2019/01/08	8	119.13	8	118.00	116.50	0	12,231	0.00%
2019/01/07	2	118.00	6	117.17	115.50	-4	12,366	-0.03%
2019/01/04	10	111.45	5	111.60	114.00	5	12,554	0.04%
2019/01/03	8	115.81	5	115.30	114.00	3	12,783	0.02%
2019/01/02	7	119.50	9	119.94	121.00	-2	12,917	-0.02%
2018/12/28	7	120.71	11	121.09	118.00	-4	12,977	-0.03%
2018/12/27	5	119.20	5	119.70	119.00	0	13,015	0.00%
2018/12/26	6.2	118.63	6	118.67	115.00	0.2	12,998	0.00%
2018/12/25	14	121.00	12	119.46	121.50	2	12,931	0.02%
2018/12/24	4	120.00	3	118.50	118.00	1	12,826	0.01%
2018/12/22	1	116.50	1	117.00	117.00	0	12,832	0.00%
2018/12/21	7	114.50	9	114.17	119.50	-2	12,907	-0.02%
2018/12/20	6.2	120.55	5	120.40	116.50	1.2	12,820	0.01%
2018/12/19	12	126.25	25	125.58	124.00	-13	12,767	-0.10%
2018/12/18	25	124.00	28	124.70	126.00	-3	12,794	-0.02%
2018/12/17	20	121.25	6	121.67	123.50	14	12,817	0.11%
2018/12/14	3	117.67	2	117.50	118.00	1	12,938	0.01%
2018/12/13	3	122.00	3	121.50	121.50	0	13,086	0.00%
2018/12/12	5	122.30	3	122.50	122.50	2	13,197	0.02%
2018/12/11	2.2	117.36	3	117.00	118.00	-0.8	13,201	-0.01%
2018/12/10	2	114.00	1	113.00	115.00	1	13,562	0.01%
2018/12/07	3	117.83	5	118.50	116.50	-2	13,730	-0.01%
2018/12/06	11	114.95	9	116.17	114.00	2	13,749	0.01%
2018/12/05	14	124.04	5	124.50	122.50	9	13,691	0.07%
2018/12/04	7	133.64	3	136.33	131.00	4	13,700	0.03%
2018/12/03	20	133.98	23	135.43	137.00	-3	13,658	-0.02%
2018/11/30	6	124.92	14	125.11	126.50	-8	13,512	-0.06%
2018/11/29	8	122.50	3	120.50	120.00	5	13,689	0.04%
2018/11/28	4	119.38	7	120.14	120.50	-3	13,647	-0.02%
2018/11/27	22	115.75	18	116.89	119.00	4	13,506	0.03%
2018/11/26	4	107.38	5	108.20	109.00	-1	13,183	-0.01%
2018/11/23	10	106.65	7.2	106.71	104.00	2.8	13,101	0.02%
2018/11/22	4	105.50	17	105.32	103.00	-13	12,887	-0.10%
2018/11/21	2	103.00	1	102.50	105.50	1	12,829	0.01%
2018/11/20	2	103.25	5	103.60	102.50	-3	12,779	-0.02%
2018/11/19	10	101.00	7	100.79	102.00	3	12,766	0.02%
2018/11/16	3	99.63	4	98.90	97.00	-1	12,801	-0.01%
2018/11/15	6	94.53	7	95.83	97.50	-1	12,877	-0.01%
2018/11/14	17.2	98.90	8	98.09	95.80	9.2	12,790	0.07%
2018/11/13	7	97.70	0	0.00	97.70	7	12,579	0.06%
2018/11/12	5	107.40	3	108.33	108.50	2	12,658	0.02%
2018/11/09	9	112.56	6	111.00	113.50	3	12,623	0.02%
2018/11/08	16	117.94	13	115.15	113.50	3	12,628	0.02%
2018/11/07	6	114.50	12	116.54	117.00	-6	12,431	-0.05%
2018/11/06	30	115.55	21.1	110.62	109.50	9	12,296	0.07%
2018/11/05	4	115.25	23	118.09	121.50	-19	12,065	-0.16%
2018/11/02	5	110.30	3	110.00	110.50	2	11,790	0.02%
2018/11/01	12	100.77	20	102.45	104.50	-8	11,553	-0.07%
2018/10/31	3	94.87	17	94.82	95.00	-14	11,393	-0.12%
2018/10/30	4	91.68	6	90.57	90.00	-2	11,235	-0.02%
2018/10/29	7	90.27	14	89.24	91.60	-7	11,178	-0.06%
2018/10/26	22	89.50	13	89.89	88.00	9	11,006	0.08%
2018/10/25	10	92.29	13	92.60	95.20	-3	10,771	-0.03%
2018/10/24	14	99.49	11	100.73	97.20	3	10,657	0.03%
2018/10/23	17	111.21	7	109.64	108.00	10	10,437	0.10%
2018/10/22	7	120.57	5	120.30	120.00	2	10,230	0.02%
2018/10/19	8	118.25	9	118.89	120.50	-1	10,509	-0.01%
2018/10/18	7	117.86	3	117.17	116.00	4	11,083	0.04%
2018/10/17	6	119.83	4	119.75	118.00	2	10,978	0.02%
2018/10/16	13	120.85	9	119.33	116.50	4	10,808	0.04%
2018/10/15	4	119.00	8	121.25	125.00	-4	10,732	-0.04%
2018/10/12	10	114.65	8	114.63	119.00	2	10,562	0.02%
2018/10/11	9	100.76	12	100.48	109.00	-3	10,393	-0.03%
2018/10/09	12	109.46	3	110.50	107.00	9	10,149	0.09%
2018/10/08	5.1	118.30	4	118.13	118.50	1.1	10,009	0.01%
2018/10/05	11	123.41	6	121.00	119.00	5	10,126	0.05%
2018/10/04	1	132.00	1	133.00	132.00	0	10,030	0.00%
2018/10/03	3	136.33	4	135.38	134.50	-1	10,065	-0.01%
2018/10/02	1	140.00	1	138.00	138.00	0	10,057	0.00%
2018/10/01	0	0.00	6	138.25	140.00	-6	10,039	-0.06%
2018/09/28	3	134.83	1	134.50	134.50	2	10,031	0.02%
2018/09/27	14	133.18	9	132.83	133.00	5	9,983	0.05%
2018/09/26	6	131.83	9	131.83	131.00	-3	9,934	-0.03%
2018/09/25	7.1	132.29	5	132.20	133.50	2.1	9,985	0.02%
2018/09/21	5	128.00	16	128.66	131.00	-11	9,863	-0.11%
2018/09/20	31	128.31	11	129.64	124.00	20	9,651	0.21%
2018/09/19	17	138.94	35	141.11	133.50	-18	9,449	-0.19%
2018/09/18	15.1	138.42	16	140.19	142.00	-0.9	9,250	-0.01%
2018/09/17	6	138.17	12	141.38	143.00	-6	9,089	-0.07%
2018/09/14	44	134.63	28	133.34	138.50	16	9,021	0.18%
2018/09/13	17	137.15	6	137.17	136.00	11	8,593	0.13%
2018/09/12	15	144.37	2	144.50	143.50	13	8,338	0.16%
2018/09/11	5	158.00	20	160.70	159.00	-15	8,200	-0.18%
2018/09/10	25	161.40	7	161.07	155.50	18	8,100	0.22%
2018/09/07	4	178.00	5	175.10	172.50	-1	7,982	-0.01%
2018/09/06	13	187.69	8	184.88	183.00	5	7,840	0.06%
2018/09/05	16	184.50	14	186.29	187.00	2	7,694	0.03%
2018/09/04	2	175.00	11	176.73	177.00	-9	7,238	-0.12%
2018/09/03	1	165.00	1	161.00	161.00	0	7,171	0.00%
2018/08/31	4	165.13	3	166.00	166.50	1	7,261	0.01%
2018/08/30	5	165.70	4	165.50	166.00	1	7,253	0.01%
2018/08/29	1	160.00	0	0.00	161.00	1	7,211	0.01%
2018/08/28	15	164.27	19	164.95	161.00	-4	7,219	-0.06%
2018/08/27	8	162.00	6	162.33	162.50	2	7,197	0.03%
2018/08/24	8	161.31	8	159.31	162.00	0	7,176	0.00%
2018/08/23	6	160.67	4	160.25	160.00	2	7,222	0.03%
2018/08/22	15	164.83	18	165.36	162.50	-3	7,268	-0.04%
2018/08/21	2	155.75	4	156.38	158.50	-2	7,117	-0.03%
2018/08/20	7	150.00	9	150.06	151.00	-2	7,064	-0.03%
2018/08/17	8	147.63	10	148.70	146.50	-2	6,996	-0.03%
2018/08/16	13	140.38	16	140.53	144.00	-3	6,930	-0.04%
2018/08/15	11	148.68	6	145.75	145.50	5	6,820	0.07%
2018/08/14	4	155.63	18	155.22	156.00	-14	6,756	-0.21%
2018/08/13	9	155.28	58	154.98	153.50	-49	6,797	-0.72%
2018/08/10	10	164.45	27	164.22	165.00	-17	6,750	-0.25%
2018/08/09	10	165.50	10	163.20	165.00	0	6,737	0.00%
2018/08/08	3	173.50	8	172.94	169.00	-5	6,766	-0.07%
2018/08/07	3	169.67	10	169.10	170.50	-7	6,795	-0.10%
2018/08/06	2	163.25	0	0.00	165.00	2	6,891	0.03%
2018/08/03	9	161.67	5	161.10	162.00	4	6,882	0.06%
2018/08/02	4	154.13	1	152.00	156.00	3	6,867	0.04%
2018/08/01	3	156.67	6	154.33	156.00	-3	6,847	-0.04%
2018/07/31	7	148.29	1	150.00	148.00	6	6,786	0.09%
2018/07/30	20	148.73	9	151.61	146.00	11	6,718	0.16%
2018/07/27	5	162.70	3	163.00	161.00	2	6,580	0.03%
2018/07/26	79	167.25	56	165.92	166.00	23	6,546	0.35%
2018/07/25	123	170.01	74	167.57	165.00	49	6,133	0.80%	大買/
2018/07/23	2	202.50	0	0.00	202.50	2	5,335	0.04%
2018/07/20	12	227.04	10	232.35	225.00	2	5,591	0.04%
2018/07/19	2	229.00	9	227.83	229.50	-7	5,767	-0.12%
2018/07/18	8	223.63	6	225.83	222.00	2	5,691	0.04%
2018/07/17	5	235.90	5	234.30	228.50	0	5,695	0.00%
2018/07/16	5	241.60	3	242.50	239.00	2	5,621	0.04%
2018/07/13	3	238.17	6	234.42	241.00	-3	5,534	-0.05%
2018/07/12	4	219.25	2	220.00	221.00	2	5,439	0.04%
2018/07/11	8	212.63	6	212.58	215.00	2	5,479	0.04%
2018/07/10	3	204.17	6	204.00	207.50	-3	5,510	-0.05%
2018/07/09	3.1	198.68	0	0.00	196.50	3.1	5,570	0.06%
2018/07/06	2	198.50	2	206.00	202.50	0	5,543	0.00%
2018/07/05	5	202.80	3	204.67	200.50	2	5,499	0.04%
2018/07/04	0	0.00	1	196.00	199.50	-1	5,465	-0.02%
2018/07/03	7	200.14	2	197.00	194.50	5	5,445	0.09%
2018/07/02	1	221.00	0	0.00	217.00	1	5,376	0.02%
2018/06/27	5	222.00	3	225.00	219.50	2	5,370	0.04%
2018/06/26	1	216.00	2	226.00	228.00	-1	5,397	-0.02%
2018/06/25	3.2	222.69	0	0.00	220.00	3.2	5,449	0.06%
2018/06/21	3	241.83	1	243.00	238.50	2	5,495	0.04%
2018/06/20	11	230.00	0	0.00	238.00	11	5,581	0.20%
2018/06/19	2	238.50	1	236.00	236.00	1	5,585	0.02%
2018/06/15	0	0.00	1	247.00	245.50	-1	5,595	-0.02%
2018/06/14	16	240.94	0	0.00	241.50	16	5,617	0.28%
2018/06/13	1	249.00	0	0.00	244.50	1	5,659	0.02%
2018/06/12	1	246.50	2	249.25	247.00	-1	5,734	-0.02%
2018/06/11	12	242.71	1	242.50	242.50	11	5,828	0.19%
2018/06/08	3	253.83	3	252.67	251.00	0	5,864	0.00%
2018/06/07	0	0.00	1	276.50	269.50	-1	6,026	-0.02%
2018/06/06	0	0.00	1	272.00	273.00	-1	6,164	-0.02%
2018/06/05	2	259.75	2	261.50	264.00	0	6,168	0.00%
2018/06/04	1	261.00	1	262.00	263.50	0	6,255	0.00%
2018/06/01	1	245.00	3	247.17	251.50	-2	6,236	-0.03%
2018/05/31	6.2	246.48	3	248.83	243.50	3.2	6,277	0.05%
2018/05/30	33	248.14	1	253.00	248.00	32	6,181	0.52%
2018/05/28	0	0.00	1	279.00	279.00	-1	6,078	-0.02%
2018/05/23	0	0.00	3	270.17	271.50	-3	6,232	-0.05%
2018/05/22	2	277.50	3	273.67	274.00	-1	6,319	-0.02%
2018/05/21	4	272.38	7	270.71	268.50	-3	6,363	-0.05%
2018/05/18	1	259.00	0	0.00	257.00	1	6,358	0.02%
2018/05/17	2	265.75	1	264.00	265.00	1	6,502	0.02%
2018/05/16	4	274.25	2	270.25	265.00	2	6,546	0.03%
2018/05/15	4	271.50	0	0.00	269.00	4	6,644	0.06%
2018/05/14	4	278.25	4	278.25	286.50	0	6,681	0.00%
2018/05/11	1	261.00	2	262.00	263.00	-1	6,557	-0.02%
2018/05/10	1	262.50	41	260.18	257.00	-40	6,655	-0.60%
2018/05/09	0	0.00	1	238.00	243.00	-1	6,712	-0.01%
2018/05/08	0	0.00	1	234.00	240.00	-1	6,785	-0.01%
2018/05/07	1	229.50	0	0.00	230.00	1	6,956	0.01%
2018/05/04	1	233.50	0	0.00	236.50	1	7,036	0.01%
2018/05/03	1	237.00	1	235.00	232.00	0	7,172	0.00%
2018/05/02	1	233.50	0	0.00	232.00	1	7,288	0.01%
2018/04/30	16	224.72	0	0.00	224.50	16	7,445	0.21%
2018/04/27	2	221.50	2	219.00	222.50	0	7,569	0.00%
2018/04/26	5	218.00	1	218.00	218.00	4	7,697	0.05%
2018/04/25	27	230.22	0	0.00	231.00	27	7,572	0.36%
2018/04/24	5	254.50	0	0.00	254.50	5	7,352	0.07%
2018/04/23	1	285.50	2	282.75	282.50	-1	7,457	-0.01%
2018/04/20	30	301.00	0	0.00	297.50	30	7,500	0.40%
2018/04/19	2	310.75	1	311.50	312.00	1	7,684	0.01%
2018/04/18	6	304.83	4	304.38	306.00	2	7,953	0.03%
2018/04/17	3	327.67	4	314.63	311.50	-1	7,957	-0.01%
2018/04/16	5	329.20	4	331.00	331.00	1	8,085	0.01%
2018/04/13	1	320.00	2	321.25	318.50	-1	8,134	-0.01%
2018/04/11	0	0.00	2	310.00	306.50	-2	8,184	-0.02%
2018/04/03	1	310.50	1	306.50	308.00	0	8,408	0.00%
2018/04/02	2	320.00	2	313.00	310.50	0	8,435	0.00%
2018/03/30	7	317.36	7	317.93	314.00	0	8,593	0.00%
2018/03/29	4	312.13	3	311.83	313.00	1	8,684	0.01%
2018/03/28	3	313.00	3	310.83	308.00	0	8,665	0.00%
2018/03/27	3.1	312.81	3	313.83	313.00	0.1	8,632	0.00%
2018/03/26	1	301.50	1	302.00	302.00	0	8,615	0.00%
2018/03/23	2	296.50	2	296.75	295.00	0	8,722	0.00%
2018/03/22	2	316.75	2	310.00	305.00	0	8,841	0.00%
2018/03/21	3	317.33	3	316.00	315.00	0	8,986	0.00%
2018/03/20	2	309.00	2	307.50	315.00	0	9,121	0.00%
2018/03/19	4	317.75	3	313.00	311.00	1	9,411	0.01%
2018/03/16	5	316.90	3	316.00	315.00	2	9,524	0.02%
2018/03/15	2	311.50	15	313.93	321.50	-13	9,732	-0.13%
2018/03/14	5	312.90	3	312.00	309.50	2	9,709	0.02%
2018/03/13	15	310.83	22	313.66	315.50	-7	9,762	-0.07%
2018/03/12	1	285.00	38	294.01	297.00	-37	9,644	-0.38%
2018/03/09	2	273.75	4	273.25	270.00	-2	9,732	-0.02%
2018/03/08	2	271.75	10	272.20	272.50	-8	9,865	-0.08%
2018/03/07	3	265.00	1	265.50	265.00	2	9,809	0.02%
2018/03/06	2	255.25	13	263.42	264.50	-11	9,941	-0.11%
2018/03/05	2	259.25	3	256.33	250.50	-1	10,400	-0.01%
2018/03/02	1	266.50	1	261.00	260.50	0	10,514	0.00%
2018/03/01	1	266.50	1	270.00	270.00	0	10,555	0.00%
2018/02/27	1	273.00	1	269.50	268.50	0	10,655	0.00%
2018/02/26	1	266.50	21	266.05	268.00	-20	10,686	-0.19%
2018/02/23	14	263.11	1	262.00	262.50	13	10,717	0.12%
2018/02/22	1	257.00	1	257.50	256.50	0	10,835	0.00%
2018/02/21	1	251.00	3	255.00	256.00	-2	10,886	-0.02%
2018/02/12	5	247.50	5	247.80	243.00	0	10,927	0.00%
2018/02/09	1	247.50	2	223.50	249.50	-1	11,078	-0.01%
2018/02/08	2	237.50	3	239.33	238.00	-1	11,004	-0.01%
2018/02/06	17	240.21	4	237.63	235.00	13	10,913	0.12%
2018/02/05	1	255.50	1	256.00	256.50	0	10,879	0.00%
2018/02/02	1	261.50	2	264.75	263.00	-1	10,909	-0.01%
2018/01/30	5	260.20	14	260.32	252.00	-9	10,866	-0.08%
2018/01/29	2	248.00	0	0.00	252.00	2	10,798	0.02%
2018/01/26	7	241.07	4	238.88	239.50	3	10,843	0.03%
2018/01/25	4	249.50	4	244.50	240.00	0	10,798	0.00%
2018/01/24	4	249.38	2	249.75	249.50	2	10,780	0.02%
2018/01/23	10	264.65	7	264.64	255.00	3	10,753	0.03%
2018/01/22	2	262.75	4	268.00	269.50	-2	10,826	-0.02%
2018/01/19	4	264.88	3	261.50	259.50	1	10,818	0.01%
2018/01/18	1	276.00	4	272.63	272.50	-3	10,773	-0.03%
2018/01/17	2	270.50	1	271.00	269.00	1	10,754	0.01%
2018/01/16	6	267.42	13	270.23	269.00	-7	10,768	-0.07%
2018/01/15	5	259.30	7	257.14	265.00	-2	10,666	-0.02%
2018/01/12	48	256.65	8	253.81	252.50	40	10,467	0.38%
2018/01/11	12	269.79	8	269.88	269.00	4	10,245	0.04%
2018/01/10	9	271.50	5	273.40	270.00	4	10,133	0.04%
2018/01/09	8	286.94	43	296.58	280.00	-35	10,013	-0.35%
2018/01/08	2	299.50	3	302.33	299.00	-1	9,879	-0.01%
2018/01/05	5	311.70	4	308.50	303.00	1	9,898	0.01%
2018/01/04	2	304.00	2	304.25	303.50	0	9,955	0.00%
2018/01/03	6	289.00	5	299.10	304.00	1	9,950	0.01%