矽創 (8016)-臺銀-鳳山券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
270.0
漲跌
▲1.0
漲幅
+0.37%
成交量
1,013張
產業
上市半導體類股
809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

矽創 (8016)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/10	1	268.50	0	0.00	270.00	1	1,569	0.06%
2024/05/08	0	274.00	0	0.00	271.50	0	1,558	0.00%
2024/05/07	1	272.50	0	0.00	274.50	1	1,554	0.06%
2024/05/02	0	0.00	0	279.50	276.00	0	1,529	0.00%
2024/04/30	0	0.00	1	280.00	280.00	-1	1,524	-0.07%
2024/04/29	0	276.50	0	0.00	277.50	0	1,524	0.00%
2024/04/25	0	272.50	2	272.00	272.00	-2	1,527	-0.13%
2024/04/23	1	263.50	0	0.00	267.50	1	1,548	0.06%
2024/04/22	2	263.00	1	262.00	263.00	1	1,549	0.06%
2024/04/18	0.2	280.50	1	279.01	278.50	-0.8	1,520	-0.05%
2024/04/17	1	284.50	1	283.00	283.00	0	1,517	0.00%
2024/04/15	0.2	288.00	0	0.00	286.50	0.2	1,510	0.01%
2024/04/12	2	294.50	1	289.00	289.00	1	1,506	0.07%
2024/04/11	0	0.00	1	291.50	291.50	-1	1,500	-0.07%
2024/04/10	1	288.00	0	290.50	288.50	1	1,509	0.07%
2024/04/09	2	286.50	3	288.00	285.50	-1	1,513	-0.07%
2024/04/02	0	0.00	0.2	294.50	293.50	-0.2	1,475	-0.01%
2024/04/01	2	292.75	1	290.51	290.50	1	1,492	0.07%
2024/03/29	0.2	296.54	0	0.00	291.50	0.2	1,502	0.02%
2024/03/28	5	309.99	2	310.00	300.00	3	1,459	0.21%
2024/03/27	0.1	294.00	1	302.50	303.50	-0.9	1,440	-0.06%
2024/03/26	0.2	292.50	2	293.50	290.00	-1.8	1,430	-0.13%
2024/03/25	0.3	301.50	0	0.00	296.50	0.3	1,441	0.02%
2024/03/22	3.2	304.52	0.1	302.00	300.00	3.1	1,441	0.22%
2024/03/21	1.2	310.27	2.5	314.06	314.50	-1.3	1,415	-0.09%
2024/03/20	4.1	319.01	6.5	318.28	317.00	-2.4	1,365	-0.18%
2024/03/19	2	302.25	1.3	303.50	300.00	0.7	1,245	0.06%
2024/03/18	0	0.00	1.1	291.82	299.00	-1.1	1,224	-0.09%
2024/03/15	0	281.55	1.2	284.83	282.00	-1.2	1,195	-0.10%
2024/03/14	1.4	282.05	0	0.00	278.00	1.4	1,146	0.12%
2024/03/13	0.1	288.50	0	0.00	287.50	0.1	1,129	0.01%
2024/03/11	1.1	284.91	0	0.00	282.00	1.1	1,114	0.10%
2024/03/08	0	0.00	1.2	286.08	283.50	-1.2	1,129	-0.11%
2024/03/07	0.2	293.50	1	300.00	292.50	-0.8	1,116	-0.07%
2024/03/06	0.1	302.71	0.2	302.50	296.50	-0.1	1,118	-0.01%
2024/03/05	1	313.36	4	308.75	305.50	-3	1,126	-0.27%
2024/03/04	1.2	307.17	0.4	307.87	308.00	0.8	1,105	0.07%
2024/03/01	1	296.50	3.1	298.03	296.50	-2.1	1,066	-0.20%
2024/02/29	0	291.00	1	290.50	290.00	-1	1,041	-0.09%
2024/02/27	1.1	292.55	1.2	293.92	293.00	-0.1	1,039	-0.01%
2024/02/26	0	290.54	3.2	290.94	291.00	-3.2	1,060	-0.30%
2024/02/21	0.2	293.00	0	0.00	290.50	0.2	1,097	0.02%
2024/02/20	4	295.25	2	296.00	295.00	2	1,103	0.18%
2024/02/19	1	280.50	0	0.00	282.00	1	1,044	0.10%
2024/02/15	0	0.00	0.1	277.00	277.00	-0.1	1,058	-0.01%
2024/02/05	1	272.50	0	0.00	272.00	1	1,053	0.09%
2024/02/02	0	0.00	0.1	274.00	275.00	-0.1	1,063	-0.01%
2024/01/25	0	0.00	1	280.00	279.00	-1	1,182	-0.08%
2024/01/22	1	278.50	1	280.00	280.00	0	1,250	0.00%
2024/01/12	0.1	276.98	1	275.00	276.50	-0.9	1,297	-0.07%
2024/01/10	0	0.00	0	279.00	280.50	0	1,361	0.00%
2024/01/05	1	282.50	0	0.00	280.00	1	1,379	0.07%
2023/12/29	0	0.00	0	279.00	278.00	0	1,358	0.00%
2023/12/27	0	0.00	1	280.50	280.00	-1	1,400	-0.07%
2023/12/25	4	276.50	2	275.75	274.00	2	1,379	0.14%
2023/12/22	1	275.00	1	279.00	281.00	0	1,400	0.00%
2023/12/21	3	274.83	3	278.67	276.00	0	1,410	0.00%
2023/12/20	2	277.75	4	279.38	279.00	-2	1,389	-0.14%
2023/12/19	0	282.00	2	280.00	280.00	-2	1,378	-0.14%
2023/12/15	0	0.00	1	288.50	288.50	-1	1,410	-0.07%
2023/12/14	0	0.00	0.4	292.50	293.00	-0.4	1,463	-0.03%
2023/12/13	2	289.50	2	295.00	289.50	0	1,526	0.00%
2023/12/12	2	292.75	0	0.00	290.00	2	1,584	0.13%
2023/12/11	1	292.50	0	0.00	293.00	1	1,615	0.06%
2023/12/08	2	292.50	0	292.00	292.00	2	1,670	0.12%
2023/12/07	0	0.00	5	288.00	288.00	-5	1,747	-0.29%
2023/12/06	1	286.50	1	289.00	290.50	0	1,871	0.00%
2023/12/05	3	287.00	1	284.50	284.50	2	1,910	0.10%
2023/12/04	0	0.00	1	293.50	291.50	-1	1,937	-0.05%
2023/12/01	0	0.00	1	293.00	292.00	-1	2,018	-0.05%
2023/11/30	3	294.83	0	0.00	289.00	3	2,143	0.14%
2023/11/29	1	295.50	1.1	294.50	294.50	-0.1	2,153	0.00%
2023/11/28	4	287.38	2	292.50	294.00	2	2,154	0.09%
2023/11/27	2	293.25	1	289.10	289.00	1	2,151	0.05%
2023/11/24	0	0.00	3	292.83	293.50	-3	2,168	-0.14%
2023/11/22	0	0.00	2.2	296.27	296.00	-2.2	2,179	-0.10%
2023/11/21	1	292.00	0	0.00	289.50	1	2,179	0.05%
2023/11/20	2	294.75	0	0.00	291.00	2	2,196	0.09%
2023/11/17	0	0.00	4	294.00	294.00	-4	2,182	-0.18%
2023/11/16	7	288.14	1	286.00	285.00	6	2,163	0.28%
2023/11/15	1	295.50	0	0.00	291.50	1	2,153	0.05%
2023/11/14	0	0.00	2.2	290.38	292.00	-2.2	2,152	-0.10%
2023/11/13	0	0.00	2.1	287.31	287.00	-2.1	2,156	-0.10%
2023/11/10	1	284.52	1	288.99	284.50	0	2,169	0.00%
2023/11/09	0	0.00	1	291.00	289.00	-1	2,192	-0.05%
2023/11/08	1	293.49	1	290.99	288.50	0	2,201	0.00%
2023/11/07	0.1	289.50	3	290.50	290.50	-2.9	2,207	-0.13%
2023/11/06	0.6	284.75	0	0.00	285.50	0.6	2,204	0.03%
2023/11/03	7	286.64	2	289.49	283.00	5	2,222	0.23%
2023/11/02	3	289.00	4.2	295.37	296.50	-1.2	2,199	-0.05%
2023/11/01	3	289.17	4	289.63	290.00	-1	2,204	-0.05%
2023/10/31	3	286.17	3.2	285.39	285.00	-0.2	2,249	-0.01%
2023/10/30	3	278.50	4.1	282.40	285.00	-1.1	2,303	-0.05%
2023/10/27	2	277.49	2	271.01	270.50	0	2,318	0.00%
2023/10/26	1	276.50	0	0.00	274.50	1	2,322	0.04%
2023/10/25	0	277.94	0	0.00	275.50	0	2,322	0.00%
2023/10/24	2	272.25	2	277.75	279.50	0	2,337	0.00%
2023/10/23	3	283.16	2	280.50	276.50	1	2,340	0.04%
2023/10/20	1	284.99	2	285.75	287.00	-1	2,323	-0.04%
2023/10/19	2	289.25	4	287.88	284.50	-2	2,309	-0.09%
2023/10/18	1	279.50	2	284.00	282.50	-1	2,282	-0.04%
2023/10/17	1.1	279.73	3	281.33	278.50	-1.9	2,255	-0.08%
2023/10/16	1	267.50	1	271.01	272.00	0	2,263	0.00%
2023/10/13	1	272.50	0	0.00	271.50	1	2,265	0.04%
2023/10/12	0	271.50	0.1	271.11	272.00	0	2,276	0.00%
2023/10/11	1	276.00	0	0.00	274.50	1	2,273	0.04%
2023/10/06	1.3	276.88	0	0.00	276.00	1.3	2,340	0.06%
2023/10/05	0	0.00	1	282.50	278.50	-1	2,386	-0.04%
2023/10/04	1	276.07	1	281.50	281.50	0	2,406	0.00%
2023/10/03	0.1	283.42	3	282.17	280.00	-2.9	2,411	-0.12%
2023/10/02	3	276.02	0	278.50	277.50	3	2,399	0.13%
2023/09/28	1	279.00	1	278.48	278.50	0	2,394	0.00%
2023/09/27	1	273.58	2.1	277.30	278.50	-1	2,398	-0.04%
2023/09/26	0	278.77	0	277.00	278.50	0	2,380	0.00%
2023/09/25	0	281.93	0	285.00	282.50	0	2,371	0.00%
2023/09/22	0	282.72	1.1	282.97	285.00	-1.1	2,370	-0.05%
2023/09/21	3	283.67	1	286.97	284.50	2	2,371	0.08%
2023/09/20	1.1	289.62	4	293.94	286.50	-2.9	2,359	-0.12%
2023/09/19	4	291.99	2	293.22	295.50	2	2,340	0.09%
2023/09/18	4.1	306.39	4.1	295.95	293.00	0	2,278	0.00%
2023/09/15	4.4	306.29	4	309.12	302.50	0.4	2,202	0.02%
2023/09/14	1	299.00	3	300.00	300.00	-2	2,129	-0.09%
2023/09/13	1.3	291.38	11	290.55	295.00	-9.8	2,083	-0.47%
2023/09/12	3	294.66	2	296.00	292.00	1	2,032	0.05%
2023/09/11	13	292.84	6.3	291.75	291.50	6.7	1,953	0.34%
2023/09/08	3.3	276.00	1	278.50	277.50	2.3	1,835	0.13%
2023/09/07	2	275.28	0	0.00	271.50	2	1,800	0.11%
2023/09/06	1.1	274.29	6.4	274.33	273.50	-5.3	1,764	-0.30%
2023/09/05	1	256.50	5	274.10	279.00	-4	1,684	-0.24%
2023/09/04	2.1	254.37	1.5	250.66	255.00	0.6	1,563	0.04%
2023/09/01	1	248.50	2.1	249.74	250.50	-1.1	1,544	-0.07%
2023/08/31	1.2	247.08	1	248.50	250.00	0.2	1,542	0.01%
2023/08/30	3	247.00	2.1	248.50	248.50	0.9	1,553	0.06%
2023/08/29	0	241.50	0	0.00	244.00	0	1,535	0.00%
2023/08/28	0	0.00	1	241.01	243.50	-1	1,513	-0.07%
2023/08/25	1.1	235.65	0	235.00	236.00	1	1,490	0.07%
2023/08/24	2	240.75	3	240.17	242.00	-1	1,466	-0.07%
2023/08/23	1	235.00	0	0.00	236.00	1	1,447	0.07%
2023/08/22	0	0.00	1	236.00	235.00	-1	1,454	-0.07%
2023/08/21	2	235.50	1	236.50	237.00	1	1,453	0.07%
2023/08/18	1	234.02	6	237.08	233.50	-5	1,448	-0.34%
2023/08/17	2	240.25	0.6	238.60	239.00	1.4	1,437	0.10%
2023/08/16	0.1	239.80	2.1	239.21	239.50	-2.1	1,423	-0.14%
2023/08/15	2	241.25	3	239.67	239.50	-1	1,409	-0.07%
2023/08/14	1.6	233.84	2.8	235.10	237.00	-1.2	1,379	-0.09%
2023/08/11	1	237.93	1	237.00	236.50	0	1,375	0.00%
2023/08/10	2	235.00	3	235.33	235.50	-1	1,374	-0.07%
2023/08/09	4	232.75	6.6	234.58	236.50	-2.6	1,376	-0.19%
2023/08/08	1	235.98	6.7	235.49	236.50	-5.7	1,347	-0.42%
2023/08/07	6	236.67	2	235.75	235.50	4	1,334	0.30%
2023/08/04	1.5	236.07	2.1	235.79	234.00	-0.6	1,299	-0.04%
2023/08/02	4.3	232.29	9	230.89	230.00	-4.7	1,240	-0.38%
2023/08/01	11	224.36	3	227.33	230.50	8	1,170	0.68%
2023/07/31	1	221.50	2	220.00	220.00	-1	1,128	-0.09%
2023/07/28	0	0.00	1	220.50	219.00	-1	1,128	-0.09%
2023/07/27	3.1	214.25	5	217.50	219.50	-2	1,122	-0.17%
2023/07/26	3	209.17	1	207.50	207.50	2	1,104	0.18%
2023/07/25	2	214.50	2	213.00	213.00	0	1,092	0.00%
2023/07/24	1	217.00	1	215.00	214.50	0	1,087	0.00%
2023/07/21	1	216.50	1	217.00	221.00	0	1,087	0.00%
2023/07/20	2	222.24	1	221.00	221.00	1	1,103	0.09%
2023/07/19	0	0.00	3	224.67	224.00	-3	1,105	-0.27%
2023/07/18	0	0.00	0	216.00	216.00	0	1,106	0.00%
2023/07/17	3	217.67	0	0.00	216.50	3	1,106	0.27%
2023/07/14	1	222.50	0	0.00	220.00	1	1,107	0.09%
2023/07/13	0.2	221.25	0	0.00	219.00	0.2	1,114	0.02%
2023/07/12	3	246.33	0	247.50	246.50	3	1,077	0.28%
2023/07/11	1	249.49	0	248.00	246.00	1	1,053	0.10%
2023/07/10	3	245.33	2	248.00	248.00	1	1,046	0.10%
2023/07/07	1	244.50	1	247.00	248.50	0	1,060	0.00%
2023/07/06	0.2	247.50	26	248.63	250.50	-25.8	1,113	-2.32%
2023/07/05	2	249.00	6	247.58	246.50	-4	1,110	-0.36%
2023/07/04	1	249.00	10	247.15	250.00	-9	1,111	-0.81%
2023/07/03	0	0.00	7	244.06	244.50	-7	1,090	-0.64%
2023/06/30	1	233.01	1	235.00	234.50	0	1,080	0.00%
2023/06/29	1	240.50	1	241.99	239.00	0	1,076	0.00%
2023/06/28	2	237.00	3	238.50	238.00	-1	1,076	-0.09%
2023/06/27	1	234.00	0	235.00	233.00	1	1,129	0.09%
2023/06/26	2	232.75	0	0.00	231.00	2	1,142	0.18%
2023/06/21	1	238.00	0	236.09	236.50	1	1,154	0.09%
2023/06/20	0	0.00	1	235.00	236.00	-1	1,174	-0.09%
2023/06/19	5	236.00	0	0.00	235.50	5	1,215	0.41%
2023/06/15	0.1	238.50	0	0.00	239.00	0.1	1,300	0.01%
2023/06/14	0.6	239.00	0	0.00	238.00	0.6	1,413	0.05%
2023/06/13	2	238.25	2	240.23	239.50	0	1,429	0.00%
2023/06/12	16	233.94	1	236.00	239.00	15	1,427	1.05%
2023/06/09	5	235.50	1	237.50	237.50	4	1,418	0.28%
2023/06/08	1	237.50	6	234.67	234.50	-5	1,430	-0.35%
2023/06/07	0.1	235.00	1	234.50	235.50	-0.9	1,454	-0.06%
2023/06/06	2.3	231.06	0	0.00	231.50	2.3	1,449	0.16%
2023/06/05	1	234.00	0	0.00	234.00	1	1,456	0.07%
2023/06/02	0	0.00	1	225.50	226.00	-1	1,451	-0.07%
2023/05/31	2	225.75	0	0.00	225.00	2	1,488	0.13%
2023/05/30	0	0.00	1	223.50	223.50	-1	1,495	-0.07%
2023/05/29	1	225.50	1.4	225.86	225.50	-0.4	1,518	-0.03%
2023/05/26	1	220.00	1	221.00	221.00	0	1,551	0.00%
2023/05/25	0.1	224.00	1	224.50	224.50	-1	1,596	-0.06%
2023/05/24	1	223.50	1	223.50	223.50	0	1,663	0.00%
2023/05/23	0	0.00	1	225.50	226.00	-1	1,788	-0.06%
2023/05/22	1	224.01	2	225.50	224.00	-1	1,844	-0.05%
2023/05/19	2	223.00	1	223.50	223.50	1	1,914	0.05%
2023/05/18	1	223.00	1	222.00	222.50	0	1,936	0.00%
2023/05/17	0	0.00	0.1	220.00	222.50	-0.1	1,953	-0.01%
2023/05/16	0.2	223.50	0	0.00	220.50	0.2	1,949	0.01%
2023/05/15	1	212.00	4	214.00	215.00	-3	1,937	-0.15%
2023/05/10	2	226.25	0	225.00	223.00	2	2,054	0.10%
2023/05/09	2.2	221.48	0	0.00	220.50	2.2	2,071	0.11%
2023/05/04	2	222.50	2	223.00	222.50	0	2,137	0.00%
2023/05/03	0	0.00	0	226.64	226.50	0	2,191	0.00%
2023/05/02	1	230.00	1	229.00	228.50	0	2,313	0.00%
2023/04/28	1	227.00	0	0.00	227.50	1	2,365	0.04%
2023/04/27	0.1	223.00	0	0.00	221.50	0.1	2,360	0.00%
2023/04/26	3	219.50	1	219.50	221.50	2	2,354	0.08%
2023/04/25	4.1	224.82	1	218.50	219.50	3.1	2,351	0.13%
2023/04/24	1.4	227.65	1	231.00	229.00	0.4	2,330	0.02%
2023/04/21	1.2	230.83	1	229.50	229.50	0.2	2,327	0.01%
2023/04/20	1.5	238.83	0	0.00	236.50	1.5	2,317	0.07%
2023/04/19	2	244.00	1	241.50	240.50	1	2,331	0.04%
2023/04/18	2	249.75	0	0.00	245.00	2	2,353	0.08%
2023/04/17	4	253.38	0	0.00	250.00	4	2,362	0.17%
2023/04/14	1	252.50	3	250.00	253.00	-2	2,356	-0.09%
2023/04/13	2	248.00	0	0.00	245.50	2	2,364	0.09%
2023/04/12	2	250.25	2.1	252.00	252.50	-0.1	2,351	0.00%
2023/04/11	0.1	249.00	3.7	246.85	250.50	-3.7	2,318	-0.16%
2023/04/10	0	241.50	0	0.00	240.50	0	2,250	0.00%
2023/04/06	0	236.50	0	0.00	235.00	0	2,228	0.00%
2023/03/31	1.1	238.93	0	239.10	237.50	1	2,222	0.05%
2023/03/30	0	0.00	1	235.00	234.50	-1	2,202	-0.05%
2023/03/29	1	233.01	3.1	234.18	233.00	-2.1	2,195	-0.10%
2023/03/28	4.7	242.24	7.3	246.66	235.50	-2.6	2,189	-0.12%
2023/03/27	2	242.25	2	242.50	243.00	0	2,127	0.00%
2023/03/24	2	239.25	1	241.00	240.00	1	2,115	0.05%
2023/03/23	3.1	238.21	1	239.50	239.50	2.1	2,111	0.10%
2023/03/22	1	240.00	2	240.50	241.00	-1	2,098	-0.05%
2023/03/21	2	236.01	2	239.25	237.50	0	2,061	0.00%
2023/03/20	4	231.50	2.3	232.85	233.00	1.7	2,014	0.08%
2023/03/17	6.3	225.31	2	224.75	224.50	4.3	1,973	0.22%
2023/03/16	1	227.00	7	228.21	227.50	-6	1,866	-0.32%
2023/03/15	2	224.75	1	227.50	225.00	1	1,855	0.05%
2023/03/14	1	222.00	1	221.00	221.00	0	1,871	0.00%
2023/03/13	1.3	221.08	0	0.00	224.50	1.3	1,888	0.07%
2023/03/10	6.5	225.93	0.1	228.50	223.50	6.4	1,881	0.34%
2023/03/09	2	234.75	1.1	233.00	233.00	0.9	1,870	0.05%
2023/03/08	2.1	232.98	4	234.13	234.50	-2	1,873	-0.10%
2023/03/07	0	229.00	0	232.50	231.50	0	1,861	0.00%
2023/03/06	0	233.50	1	234.49	233.00	-1	1,851	-0.05%
2023/03/03	2	232.97	2.4	231.74	229.50	-0.4	1,840	-0.02%
2023/03/02	4.1	229.31	2	231.75	232.50	2.1	1,832	0.12%
2023/03/01	3.3	225.63	1	231.50	230.00	2.3	1,824	0.13%
2023/02/24	1	230.01	1	229.50	228.00	0	1,806	0.00%
2023/02/23	3	237.50	1	236.50	236.50	2	1,774	0.11%
2023/02/22	4	234.99	6	235.08	233.00	-2	1,743	-0.11%
2023/02/21	6	238.67	11.3	238.70	243.00	-5.3	1,700	-0.31%
2023/02/20	5.3	225.75	18	223.28	226.00	-12.7	1,603	-0.79%
2023/02/17	4	219.25	18	220.53	217.50	-14	1,578	-0.89%
2023/02/16	6	214.83	0.1	210.06	214.50	5.9	1,565	0.37%
2023/02/15	4.1	210.90	0	210.00	208.50	4.1	1,628	0.25%
2023/02/14	3	212.67	1	210.50	210.50	2	1,710	0.12%
2023/02/13	5	210.00	0	211.00	211.00	5	1,853	0.27%
2023/02/10	7	209.72	8	212.50	211.00	-1	1,908	-0.05%
2023/02/09	1	219.50	1	216.50	216.50	0	1,892	0.00%
2023/02/08	23.3	219.49	2.5	222.90	222.50	20.9	1,877	1.11%
2023/02/07	1.2	211.67	2.1	216.19	215.00	-0.9	1,805	-0.05%
2023/02/06	1.2	210.63	1	213.50	212.50	0.1	1,788	0.01%
2023/02/03	1	212.01	5.1	214.00	210.50	-4.1	1,777	-0.23%
2023/02/02	2.3	214.22	1	215.99	215.00	1.2	1,762	0.07%
2023/02/01	1.1	212.57	5	212.80	214.50	-4	1,751	-0.23%
2023/01/31	3	208.83	12.7	207.79	211.50	-9.7	1,696	-0.57%
2023/01/30	1.1	192.19	43	194.44	196.50	-41.9	1,583	-2.65%
2023/01/17	0	185.50	2	186.25	186.50	-2	1,537	-0.13%
2023/01/16	1	184.00	0	185.50	184.00	1	1,548	0.06%
2023/01/13	3	184.67	0	188.00	183.00	3	1,563	0.19%
2023/01/12	0.1	186.49	0	187.50	187.00	0.1	1,572	0.01%
2023/01/11	1	186.50	0	187.50	186.50	1	1,586	0.06%
2023/01/10	2.2	185.00	1	187.50	185.00	1.2	1,629	0.07%
2023/01/09	0.3	189.44	0	190.75	190.00	0.3	1,648	0.02%
2023/01/06	0	188.33	0.5	189.50	189.00	-0.5	1,646	-0.03%
2023/01/05	0	0.00	6	188.08	186.50	-6	1,626	-0.37%
2023/01/04	4.3	184.19	5	184.50	185.00	-0.7	1,611	-0.04%
2023/01/03	8	184.31	8.6	183.66	185.50	-0.6	1,604	-0.04%
2022/12/30	12	178.33	11	177.77	177.50	1	1,578	0.07%
2022/12/29	0	0.00	0.1	177.00	178.00	-0.1	1,591	0.00%
2022/12/28	0	175.33	0	176.00	176.00	0	1,602	0.00%
2022/12/27	10	176.50	15	178.27	178.00	-5	1,617	-0.31%
2022/12/26	2	172.50	1	173.00	172.00	1	1,614	0.06%
2022/12/23	3	172.00	1	171.51	173.50	2	1,638	0.12%
2022/12/22	3	174.00	3	175.00	174.00	0	1,649	0.00%
2022/12/21	0	174.00	0	173.50	172.50	0	1,661	0.00%
2022/12/20	1.1	178.98	0.1	174.52	172.50	1	1,668	0.06%
2022/12/19	2	181.75	1	179.51	179.50	1	1,677	0.06%
2022/12/16	0	180.83	0	0.00	185.00	0	1,675	0.00%
2022/12/15	1	180.50	1	183.00	183.00	0	1,662	0.00%
2022/12/14	2	178.75	2	180.50	181.00	0	1,653	0.00%
2022/12/13	1.1	180.23	2	177.75	176.50	-0.9	1,651	-0.05%
2022/12/12	2	178.75	1	179.01	179.00	1	1,659	0.06%
2022/12/09	1	181.98	1	179.51	179.50	0	1,675	0.00%
2022/12/08	2	178.75	5	179.80	181.00	-3	1,673	-0.18%
2022/12/07	11	181.82	6	180.92	180.50	5	1,678	0.30%
2022/12/06	2.1	187.95	5	188.90	184.50	-3	1,684	-0.18%
2022/12/05	5.1	192.51	1.1	196.00	192.00	4	1,665	0.24%
2022/12/02	1	192.00	11	192.00	192.00	-10	1,657	-0.60%
2022/12/01	13	194.35	13	194.62	194.00	0	1,663	0.00%
2022/11/30	3	190.00	0	0.00	190.50	3	1,653	0.18%
2022/11/29	0	0.00	2	187.00	188.00	-2	1,675	-0.12%
2022/11/28	12	190.00	4	189.25	188.00	8	1,693	0.47%
2022/11/25	4.1	190.00	3	188.50	188.50	1.1	1,711	0.06%
2022/11/24	3	189.67	4	190.12	192.00	-1	1,717	-0.06%
2022/11/23	0	187.00	0.1	187.95	186.50	-0.1	1,717	0.00%
2022/11/22	3	186.50	3	187.00	186.50	0	1,735	0.00%
2022/11/21	1	187.01	0	188.00	187.00	1	1,762	0.06%
2022/11/18	5	193.00	7.7	192.14	189.50	-2.7	1,780	-0.15%
2022/11/17	6	192.25	5	193.00	193.00	1	1,780	0.06%
2022/11/16	12	193.54	3	193.33	192.00	9	1,791	0.50%
2022/11/15	14.1	190.75	13	189.77	190.50	1	1,839	0.06%
2022/11/14	25.3	189.28	1	189.51	189.50	24.3	1,836	1.32%
2022/11/11	19	201.39	15.6	200.20	196.00	3.5	1,828	0.19%
2022/11/10	10	194.95	7.4	195.26	197.00	2.6	1,764	0.15%
2022/11/09	20	190.30	43	195.81	195.00	-23	1,682	-1.37%
2022/11/08	7	185.71	9.5	187.55	180.00	-2.5	1,570	-0.16%
2022/11/07	11.1	175.91	15	175.87	178.50	-3.9	1,581	-0.25%
2022/11/04	10.1	173.09	2	170.51	174.00	8.1	1,580	0.51%
2022/11/03	4	171.75	0	175.00	173.50	4	1,581	0.25%
2022/11/02	0	172.57	1	172.00	172.00	-1	1,590	-0.06%
2022/11/01	4	169.50	5	167.20	169.50	-1	1,591	-0.06%
2022/10/31	0.1	166.80	3	166.50	165.50	-2.9	1,598	-0.18%
2022/10/28	3	166.33	0	165.67	164.00	3	1,603	0.19%
2022/10/27	0	170.50	0	171.50	171.50	0	1,618	0.00%
2022/10/26	4	167.75	0	168.50	166.50	4	1,634	0.24%
2022/10/25	2	171.00	0	168.50	168.00	2	1,633	0.12%
2022/10/24	3	176.16	1	176.01	173.50	2	1,663	0.12%
2022/10/21	4	173.37	5	172.50	170.50	-1	1,664	-0.06%
2022/10/20	2	174.00	1	175.00	175.00	1	1,663	0.06%
2022/10/19	0	177.43	1	179.49	176.50	-1	1,662	-0.06%
2022/10/18	1	180.47	2	179.00	180.00	-1	1,674	-0.06%
2022/10/17	16	173.62	16	175.00	178.00	0	1,693	0.00%
2022/10/14	0	168.58	2	170.24	169.50	-2	1,688	-0.12%
2022/10/13	7	162.43	7	156.00	156.00	0	1,706	0.00%
2022/10/12	2	162.50	4	165.50	165.00	-2	1,700	-0.12%
2022/10/11	7	167.36	7	166.14	166.00	0	1,710	0.00%
2022/10/07	4.1	173.50	4	174.00	174.50	0.1	1,712	0.01%
2022/10/06	3	173.83	2	174.50	175.50	1	1,740	0.06%
2022/10/05	1.1	173.27	1	170.99	170.50	0.1	1,768	0.01%
2022/10/04	4	169.25	1	170.00	170.50	3	1,794	0.17%
2022/10/03	0	164.06	0	165.14	164.50	0	1,787	0.00%
2022/09/30	0	161.00	2	162.49	164.50	-2	1,810	-0.11%
2022/09/29	4	158.00	5	159.40	159.00	-1	1,807	-0.06%
2022/09/28	2	158.51	2	159.99	155.00	0	1,810	0.00%
2022/09/27	4	157.38	2	158.50	160.50	2	1,812	0.11%
2022/09/26	1	159.98	3.5	158.70	157.00	-2.5	1,815	-0.14%
2022/09/23	2	166.05	1	166.00	165.00	1	1,824	0.06%
2022/09/22	0	168.50	0	168.63	169.50	0	1,832	0.00%
2022/09/21	1	169.00	0	168.50	168.00	1	1,841	0.05%
2022/09/20	9	169.39	8	170.19	171.00	1	1,848	0.05%
2022/09/19	3.1	168.48	4	168.25	168.50	-1	1,854	-0.05%
2022/09/16	6.1	173.34	4	170.50	170.50	2.1	1,856	0.11%
2022/09/15	0.1	177.59	0	179.00	176.00	0.1	1,872	0.00%
2022/09/14	4	179.25	2	174.51	178.00	2	1,895	0.11%
2022/09/13	9	182.78	13	181.92	180.00	-4	1,889	-0.21%
2022/09/12	7	179.00	8	180.06	180.00	-1	1,886	-0.05%
2022/09/08	9	175.00	8	176.56	177.50	1	1,904	0.05%
2022/09/07	6	172.08	5	174.90	172.50	1	1,899	0.05%
2022/09/06	3.1	175.98	5	175.00	174.00	-1.9	1,888	-0.10%
2022/09/05	10.2	181.23	11	178.64	178.00	-0.8	1,884	-0.04%
2022/09/02	5	188.30	6	188.17	187.50	-1	1,856	-0.05%
2022/09/01	4	189.00	5	188.30	187.50	-1	1,839	-0.05%
2022/08/31	3	190.50	6	189.75	190.50	-3	1,831	-0.16%
2022/08/30	6	190.08	11	188.00	190.50	-5	1,852	-0.27%
2022/08/29	7	183.86	1	186.01	185.50	6	1,841	0.33%
2022/08/26	5	189.90	2	191.99	189.50	3	1,829	0.16%
2022/08/25	1	188.99	1	189.99	188.50	0	1,811	0.00%
2022/08/24	3	187.33	3	187.17	186.00	0	1,821	0.00%
2022/08/23	6	186.50	6	188.17	188.50	0	1,810	0.00%
2022/08/22	9.1	189.04	3	187.67	188.00	6.1	1,794	0.34%
2022/08/19	4	179.75	2	179.25	179.50	2	1,730	0.12%
2022/08/18	2.5	171.61	3	179.09	180.50	-0.5	1,706	-0.03%
2022/08/17	1	175.48	6	172.00	172.50	-5	1,667	-0.30%
2022/08/16	3	178.00	0	179.27	176.00	3	1,652	0.18%
2022/08/15	4.1	179.12	2	179.25	180.00	2	1,643	0.12%
2022/08/12	4.1	174.58	4	174.38	179.50	0.1	1,602	0.01%
2022/08/11	10	169.00	3	168.17	168.50	7	1,544	0.45%
2022/08/10	0	0.00	1	164.01	163.00	-1	1,531	-0.07%
2022/08/09	1	166.00	11.1	166.64	167.00	-10.1	1,526	-0.66%
2022/08/08	0	166.46	11	164.18	166.50	-11	1,521	-0.72%
2022/08/05	4	164.75	0	165.00	166.00	4	1,519	0.26%
2022/08/04	3	158.17	2	159.51	160.00	1	1,519	0.07%
2022/08/03	11.1	158.17	2	156.50	159.00	9.1	1,510	0.60%
2022/08/02	4	162.25	0	0.00	161.00	4	1,492	0.27%
2022/08/01	0	0.00	1	167.51	167.00	-1	1,478	-0.07%
2022/07/29	1.6	165.64	6	165.76	167.50	-4.4	1,477	-0.30%
2022/07/28	5.5	160.81	0	161.86	160.00	5.5	1,453	0.38%
2022/07/27	1.1	159.01	0	161.53	163.50	1	1,446	0.07%
2022/07/26	2.1	159.53	8	159.00	160.00	-5.9	1,438	-0.41%
2022/07/25	7	165.00	1	162.03	164.00	6	1,440	0.42%
2022/07/22	11.2	171.47	11	170.41	169.00	0.2	1,432	0.01%
2022/07/21	12	156.50	11	157.59	162.00	1	1,391	0.07%
2022/07/20	2	152.50	0	157.00	155.50	2	1,379	0.14%
2022/07/19	2	147.01	0	148.37	148.00	2	1,361	0.15%
2022/07/18	0	145.97	1	148.00	148.00	-1	1,375	-0.07%
2022/07/15	2	140.01	0	143.50	142.00	2	1,376	0.15%
2022/07/14	4	140.87	5.1	141.55	142.50	-1.1	1,371	-0.08%
2022/07/13	0.1	172.63	0	172.00	170.00	0.1	1,340	0.01%
2022/07/12	3	178.81	1	172.96	170.50	2	1,298	0.15%
2022/07/11	0	187.81	0	188.81	186.00	0	1,270	0.00%
2022/07/08	0.1	184.81	2	183.05	189.00	-1.9	1,267	-0.15%
2022/07/07	0	181.50	1.2	184.72	185.50	-1.2	1,242	-0.10%
2022/07/06	0.3	186.81	0	182.50	181.50	0.2	1,239	0.02%
2022/07/05	0.1	190.53	0	190.37	190.00	0.1	1,251	0.01%
2022/07/04	2.1	189.47	1	190.96	187.00	1	1,244	0.08%
2022/07/01	1.1	190.42	0	194.63	188.00	1.1	1,253	0.09%
2022/06/30	0	201.63	0	205.00	200.00	0	1,230	0.00%
2022/06/29	0	204.60	0	205.67	206.00	0	1,225	0.00%
2022/06/28	0	204.50	0.2	205.00	203.00	-0.2	1,225	-0.02%
2022/06/27	0.2	211.48	4	212.50	211.00	-3.8	1,240	-0.30%
2022/06/24	10	208.00	5.1	210.57	207.00	5	1,247	0.40%
2022/06/23	0	206.50	0.2	201.00	202.50	-0.2	1,243	-0.02%
2022/06/22	3.1	207.66	0	209.87	207.00	3.1	1,226	0.25%
2022/06/21	0	224.40	0	220.71	224.50	0	1,203	0.00%
2022/06/20	2	222.76	0	221.50	218.00	2	1,211	0.16%
2022/06/17	3.2	227.72	0	232.00	228.00	3.2	1,219	0.26%
2022/06/16	1	245.00	2	243.21	236.00	-1	1,215	-0.09%
2022/06/15	1	242.56	1	244.06	242.50	0	1,313	0.00%
2022/06/14	2	236.06	2	239.83	245.50	0	1,364	0.00%
2022/06/13	1	241.52	0	245.00	240.00	1	1,374	0.07%
2022/06/10	0	246.98	0	0.00	247.00	0	1,416	0.00%
2022/06/09	2	248.25	1	249.03	249.50	1	1,432	0.07%
2022/06/08	1.1	254.85	2	254.50	252.50	-0.9	1,441	-0.06%
2022/06/07	1	260.00	0	261.00	260.50	1	1,487	0.07%
2022/06/06	3.1	258.25	0	260.78	259.00	3.1	1,514	0.20%
2022/06/02	2	262.77	0	264.03	262.50	2	1,529	0.13%
2022/06/01	1	261.57	16	262.81	264.00	-15	1,542	-0.97%
2022/05/31	1.1	257.03	12	257.50	258.00	-10.9	1,511	-0.72%
2022/05/30	1	251.00	7	251.00	254.00	-6	1,517	-0.40%
2022/05/27	5	242.20	3	242.67	244.00	2	1,523	0.13%
2022/05/26	0	239.00	0	239.00	235.50	0	1,526	0.00%
2022/05/25	1.1	236.59	1	238.50	238.50	0.1	1,537	0.01%
2022/05/24	0	0.00	1	242.49	237.00	-1	1,560	-0.06%
2022/05/23	1	242.50	0	0.00	242.00	1	1,578	0.06%
2022/05/20	0	247.50	1	247.50	247.00	-1	1,595	-0.06%
2022/05/19	2	245.75	1	244.52	248.00	1	1,609	0.06%
2022/05/18	2	251.25	1	250.50	250.50	1	1,608	0.06%
2022/05/17	1	247.00	0	248.50	247.00	1	1,607	0.06%
2022/05/16	2	251.99	4	251.50	244.00	-2	1,622	-0.12%
2022/05/13	1	249.00	1	249.00	248.00	0	1,626	0.00%
2022/05/12	0	246.33	2	249.24	245.50	-2	1,642	-0.12%
2022/05/11	0.1	245.12	0	247.00	243.00	0	1,682	0.00%
2022/05/10	2.5	241.21	20	240.75	247.00	-17.5	1,691	-1.03%
2022/05/09	1	244.02	1.1	244.63	243.00	0	1,689	0.00%
2022/05/06	1.1	250.32	0	253.65	251.00	1.1	1,693	0.06%
2022/05/05	2.1	258.75	2.1	259.53	256.00	0	1,702	0.00%
2022/05/04	1.1	261.31	0	258.85	256.00	1	1,694	0.06%
2022/05/03	0.1	258.20	2	258.76	259.00	-2	1,701	-0.11%
2022/04/29	0.1	258.64	0	259.23	257.50	0.1	1,708	0.00%
2022/04/28	0	248.91	1	251.52	249.50	-1	1,716	-0.06%
2022/04/27	4	243.75	1	247.02	247.00	3	1,714	0.17%
2022/04/26	1.1	255.55	1	254.01	252.00	0.1	1,712	0.00%
2022/04/25	0.1	258.05	1	258.02	256.00	-0.9	1,721	-0.05%
2022/04/22	1	260.00	0	0.00	262.00	1	1,732	0.06%
2022/04/21	2.3	266.77	0	0.00	265.00	2.3	1,742	0.13%
2022/04/20	2	274.02	0	277.50	269.00	2	1,786	0.11%
2022/04/19	0	277.72	1	277.00	274.50	-1	1,833	-0.05%
2022/04/18	2	274.25	0	275.47	273.50	2	1,855	0.11%
2022/04/15	1	277.54	0	280.00	273.50	1	1,870	0.05%
2022/04/14	1	281.00	0	0.00	280.00	1	1,895	0.05%
2022/04/13	0	282.50	2	281.76	283.50	-2	1,912	-0.10%
2022/04/12	0	279.25	1	280.00	279.50	-1	1,958	-0.05%
2022/04/11	1.1	278.17	1	286.94	277.00	0.1	1,983	0.01%
2022/04/08	2.1	285.29	0	287.56	286.50	2	1,973	0.10%
2022/04/07	3	289.50	0	287.40	284.00	3	1,983	0.15%
2022/04/06	0	292.80	1	291.54	291.00	-1	1,976	-0.05%
2022/04/01	2	288.51	1	292.11	294.50	1	1,990	0.05%
2022/03/31	0	293.74	0	294.70	290.50	0	1,998	0.00%
2022/03/30	3.2	293.87	0	295.00	292.50	3.2	2,015	0.16%
2022/03/29	3	294.50	0	296.00	294.00	3	2,016	0.15%
2022/03/28	4	293.88	3	294.17	297.00	1	2,053	0.05%
2022/03/25	0	301.50	1	303.49	299.00	-1	2,090	-0.05%
2022/03/24	1	299.00	0	304.00	300.00	1	2,164	0.05%
2022/03/23	1.5	301.33	0	302.32	301.00	1.5	2,346	0.06%
2022/03/22	3	298.34	13.4	298.06	299.50	-10.4	2,487	-0.42%
2022/03/21	2	304.51	0	0.00	303.50	2	2,512	0.08%
2022/03/18	6.5	309.15	13	311.61	306.50	-6.5	2,530	-0.26%
2022/03/17	2	300.51	1	304.95	304.50	1	2,439	0.04%
2022/03/16	1	295.98	0	294.48	293.50	1	2,409	0.04%
2022/03/15	12	293.75	0	292.55	291.50	12	2,446	0.49%
2022/03/14	8	301.13	5	304.49	303.00	3	2,467	0.12%
2022/03/11	0.1	305.62	0	0.00	305.50	0.1	2,513	0.00%
2022/03/10	5	305.99	11	307.93	307.00	-6	2,515	-0.24%
2022/03/09	0	295.31	1	297.43	296.50	-1	2,504	-0.04%
2022/03/08	1	287.97	2	285.55	287.00	-1	2,556	-0.04%
2022/03/07	2.2	288.26	0	285.92	284.50	2.2	2,646	0.08%
2022/03/04	0	298.00	1.1	297.91	296.00	-1.1	2,646	-0.04%
2022/03/03	1	300.98	0	300.56	300.00	1	2,683	0.04%
2022/03/02	0	296.35	1	295.04	300.00	-1	2,690	-0.04%
2022/03/01	9	295.00	0	298.00	294.50	9	2,687	0.34%
2022/02/25	1.1	292.81	0	307.36	291.50	1.1	2,710	0.04%
2022/02/24	10.2	292.55	5.1	292.80	288.00	5.2	2,757	0.19%
2022/02/23	0	297.46	2	298.25	299.00	-2	2,762	-0.07%
2022/02/22	7	292.65	0	292.00	290.50	7	2,794	0.25%
2022/02/21	0.1	300.88	0	301.80	301.50	0.1	2,885	0.00%
2022/02/18	1	293.00	0	299.00	298.50	1	3,020	0.03%
2022/02/17	0.1	297.56	3	294.17	294.50	-2.9	3,047	-0.10%
2022/02/16	1	298.00	3	299.00	296.00	-2	3,107	-0.06%
2022/02/15	0	295.36	0	297.00	293.00	0	3,126	0.00%
2022/02/14	7	291.57	2	290.31	290.00	5	3,163	0.16%
2022/02/11	4.1	297.92	20.1	299.10	298.00	-16	3,197	-0.50%
2022/02/10	2	290.75	5	290.40	289.00	-3	3,224	-0.09%
2022/02/09	1	292.49	5	293.00	293.00	-4	3,278	-0.12%
2022/02/08	0	286.38	2.1	285.59	288.00	-2	3,375	-0.06%
2022/02/07	5	280.31	0	283.69	280.00	5	3,425	0.15%
2022/01/26	0	284.32	1.1	281.61	282.50	-1	3,459	-0.03%
2022/01/25	2.1	282.58	1.1	283.01	282.00	1	3,526	0.03%
2022/01/24	3	279.50	1	282.56	287.00	2	3,580	0.06%
2022/01/21	11.1	286.00	0	286.61	285.00	11	3,690	0.30%
2022/01/20	1	287.03	7	292.64	293.50	-6	3,782	-0.16%
2022/01/19	6.1	289.08	1	290.51	287.00	5.1	3,804	0.13%
2022/01/18	14	296.10	1.2	298.77	294.00	12.8	3,849	0.33%
2022/01/17	0	285.70	1.1	293.95	294.50	-1.1	3,858	-0.03%
2022/01/14	2.1	277.10	0.1	278.09	285.50	2	3,860	0.05%
2022/01/13	0.1	282.02	1.1	288.63	280.50	-1	3,931	-0.03%
2022/01/12	3.3	290.73	1	287.00	286.50	2.3	3,910	0.06%
2022/01/11	0.1	301.76	0	299.84	297.00	0.1	3,877	0.00%
2022/01/10	0	303.64	5	301.02	307.00	-5	3,866	-0.13%
2022/01/07	1.2	300.06	3.1	300.00	300.00	-2	3,861	-0.05%
2022/01/06	2	307.25	1.1	305.74	307.50	0.9	3,846	0.02%
2022/01/05	2.4	311.28	21.2	308.98	306.00	-18.8	3,848	-0.49%
2022/01/04	6.3	316.90	1.1	317.94	317.00	5.2	3,814	0.14%
2022/01/03	1	318.01	0	322.00	321.00	1	3,797	0.03%
2021/12/30	1.2	323.14	6	321.92	320.00	-4.9	3,809	-0.13%
2021/12/29	0	320.76	2	319.75	319.50	-2	3,825	-0.05%
2021/12/28	2	321.51	2	324.48	322.00	0	3,868	0.00%
2021/12/27	7	321.93	3	322.34	320.50	4	3,900	0.10%
2021/12/24	10.1	323.25	0	323.56	320.50	10	3,935	0.26%
2021/12/23	1	320.08	1.2	321.64	320.50	-0.1	3,951	0.00%
2021/12/22	8.1	327.35	2.1	321.84	321.50	6	3,997	0.15%
2021/12/21	7.1	324.11	2	321.57	325.50	5.1	3,980	0.13%
2021/12/20	2.1	330.03	3.3	329.33	323.00	-1.2	3,956	-0.03%
2021/12/17	3.5	329.08	7.1	328.95	332.00	-3.6	3,915	-0.09%
2021/12/16	1.2	322.50	12.4	316.07	324.00	-11.2	3,764	-0.30%
2021/12/15	0	299.18	11	296.78	305.00	-11	3,654	-0.30%
2021/12/14	8.2	292.07	0	291.42	289.50	8.1	3,658	0.22%
2021/12/13	11	302.23	0	303.26	301.50	11	3,658	0.30%
2021/12/10	2	298.52	2.1	301.23	300.00	-0.1	3,706	0.00%
2021/12/09	5.1	308.32	3	309.64	301.00	2.1	3,716	0.06%
2021/12/08	2.1	310.23	7	309.22	311.00	-4.9	3,699	-0.13%
2021/12/07	7.2	303.43	9	307.99	306.00	-1.8	3,700	-0.05%
2021/12/06	3	298.99	1	299.01	298.50	2	3,703	0.05%
2021/12/03	4	300.38	0	299.50	298.00	4	3,750	0.11%
2021/12/02	2	294.77	3.1	296.67	298.00	-1.1	3,762	-0.03%
2021/12/01	6.3	292.73	2	295.16	292.50	4.3	3,835	0.11%
2021/11/30	0	281.16	0	281.70	280.50	0	3,814	0.00%
2021/11/29	2.1	275.39	7	269.80	277.50	-4.9	3,903	-0.13%
2021/11/26	1	276.09	1.3	279.25	276.00	-0.2	3,945	-0.01%
2021/11/25	3	284.33	1	288.00	281.00	2	4,011	0.05%
2021/11/24	2	286.45	2	285.25	287.00	0	4,042	0.00%
2021/11/23	1.1	282.28	1.2	281.26	281.50	-0.1	4,097	0.00%
2021/11/22	0	293.50	0	295.50	293.50	0	4,133	0.00%
2021/11/19	3	293.18	2.2	294.91	292.00	0.8	4,185	0.02%
2021/11/18	6.2	298.49	2.4	299.89	295.00	3.9	4,226	0.09%
2021/11/17	1.3	294.93	2	289.77	294.50	-0.8	4,156	-0.02%
2021/11/16	2	284.24	0	0.00	279.50	2	4,088	0.05%
2021/11/15	1	285.99	0	283.60	282.00	1	4,145	0.02%
2021/11/12	0.1	275.03	3	278.50	275.00	-2.9	4,275	-0.07%
2021/11/11	2	275.00	7	274.22	273.50	-5	4,337	-0.12%
2021/11/10	1	280.39	12	277.33	277.00	-11	4,362	-0.25%
2021/11/09	6	275.58	3	276.66	274.50	3	4,386	0.07%
2021/11/08	13.1	272.18	15	268.77	269.00	-1.9	4,397	-0.04%
2021/11/05	4	267.48	3	260.83	267.00	1	4,471	0.02%
2021/11/04	3	255.49	1	256.01	258.00	2	4,509	0.04%
2021/11/03	2	247.25	1	247.51	251.50	1	4,568	0.02%
2021/11/02	7	247.35	3	246.67	241.50	4	4,599	0.09%
2021/11/01	23.1	259.59	21	260.50	256.50	2.1	4,606	0.05%
2021/10/29	10	268.20	3	270.83	266.50	7	4,638	0.15%
2021/10/28	13	259.12	14	263.21	262.00	-1	4,625	-0.02%
2021/10/27	6	252.92	4	255.25	255.50	2	4,724	0.04%
2021/10/26	12	253.83	14	256.04	250.00	-2	4,991	-0.04%
2021/10/25	5	242.90	6	245.33	245.50	-1	5,128	-0.02%
2021/10/22	3	241.67	3.1	242.72	246.00	-0.1	5,276	0.00%
2021/10/21	21	241.50	14	248.71	238.50	7	5,459	0.13%
2021/10/20	3.1	233.73	6	236.83	239.50	-3	5,474	-0.05%
2021/10/19	0	0.00	1	233.50	233.00	-1	5,619	-0.02%
2021/10/18	0	0.00	0	227.50	225.00	0	5,803	0.00%
2021/10/15	2	229.25	1	229.00	229.50	1	5,886	0.02%
2021/10/12	10	232.00	7	230.79	226.50	3	6,150	0.05%
2021/10/08	1	235.50	2	237.50	234.00	-1	6,171	-0.02%
2021/10/07	2	232.75	6	235.42	236.00	-4	6,198	-0.06%
2021/10/06	3	228.33	0	0.00	226.50	3	6,219	0.05%
2021/10/05	2	235.25	4	227.75	234.00	-2	6,220	-0.03%
2021/10/04	4	232.50	4	232.13	225.50	0	6,212	0.00%
2021/10/01	2	248.25	3	243.50	238.50	-1	6,222	-0.02%
2021/09/30	1	244.50	1	246.50	244.00	0	6,236	0.00%
2021/09/29	1	237.00	0	240.00	238.00	1	6,259	0.02%
2021/09/28	1	254.00	1	252.50	251.50	0	6,289	0.00%
2021/09/24	2	260.00	2	256.25	259.50	0	6,423	0.00%
2021/09/23	4	257.87	5	257.00	255.50	-1	6,562	-0.01%
2021/09/22	1	257.00	1	257.50	260.00	0	6,609	0.00%
2021/09/17	4	264.25	4	265.13	268.00	0	6,628	0.00%
2021/09/16	2	261.50	3	262.00	262.00	-1	6,603	-0.02%
2021/09/15	6	258.41	7	255.29	259.00	-1	6,598	-0.02%
2021/09/14	2.1	265.96	6	263.42	265.00	-3.9	6,601	-0.06%
2021/09/13	4	267.25	6	268.50	264.00	-2	6,631	-0.03%
2021/09/10	17.1	269.75	8	270.63	273.00	9.1	6,664	0.14%
2021/09/09	5	268.90	5	267.10	267.50	0	6,652	0.00%
2021/09/08	3	265.17	4	264.75	263.50	-1	6,629	-0.02%
2021/09/07	11	262.32	15	260.70	261.00	-4	6,637	-0.06%
2021/09/06	7	266.08	2	272.50	256.00	5	6,635	0.08%
2021/09/03	11	283.36	15	283.20	279.50	-4	6,547	-0.06%
2021/09/02	7	295.93	7	293.64	284.50	0	6,613	0.00%
2021/09/01	2	296.75	2	295.75	300.00	0	6,627	0.00%
2021/08/31	5.2	299.48	2	301.75	295.00	3.2	6,708	0.05%
2021/08/30	4	299.75	1	300.00	301.00	3	6,707	0.04%
2021/08/27	4	300.13	7	299.43	299.00	-3	6,736	-0.04%
2021/08/26	8.1	310.51	1	302.00	300.50	7.1	6,732	0.11%
2021/08/25	2	311.73	1	308.00	309.00	1	6,766	0.01%
2021/08/24	1.1	319.83	2	316.50	314.00	-0.9	6,874	-0.01%
2021/08/23	2	330.50	4	332.00	332.50	-2	6,958	-0.03%
2021/08/20	6.1	322.03	6	320.92	323.50	0.1	7,014	0.00%
2021/08/19	7.1	328.90	4	326.75	314.50	3.1	7,030	0.04%
2021/08/18	12.8	319.42	12.2	320.44	335.00	0.6	7,063	0.01%
2021/08/17	6.3	340.10	10	338.60	327.50	-3.7	7,098	-0.05%
2021/08/16	14	342.61	12.2	345.31	352.00	1.8	7,156	0.03%
2021/08/13	1	366.00	1	350.00	350.00	0	7,179	0.00%
2021/08/12	5	370.98	6	369.17	369.50	-1	7,299	-0.01%
2021/08/11	8	368.36	4	369.50	365.00	4	7,450	0.05%
2021/08/10	2	371.10	2	373.25	379.50	0	7,468	0.00%
2021/08/09	5.1	378.92	2	376.50	363.50	3.1	7,435	0.04%
2021/08/06	3	390.61	2.6	392.23	393.00	0.4	7,460	0.01%
2021/08/05	7	389.93	7.2	391.36	389.00	-0.2	7,524	0.00%
2021/08/04	7.2	387.54	11	387.82	393.50	-3.8	7,638	-0.05%
2021/08/03	4	393.00	0	0.00	391.50	4	7,642	0.05%
2021/08/02	12.2	404.30	11.1	402.47	398.50	1.1	7,647	0.01%
2021/07/30	11	385.56	15	386.73	384.00	-4	7,545	-0.05%
2021/07/29	20	352.35	21.1	354.49	367.50	-1.1	7,392	-0.01%
2021/07/28	10.1	349.24	11	352.41	344.00	-0.9	7,293	-0.01%
2021/07/27	7	368.79	10.1	373.67	382.00	-3.1	7,221	-0.04%
2021/07/26	17	345.89	3.1	358.92	366.50	13.9	7,111	0.20%
2021/07/23	4.6	337.00	4.1	340.81	333.50	0.6	7,111	0.01%
2021/07/22	7	332.29	18	330.42	335.00	-11	7,145	-0.15%
2021/07/21	1	316.00	2	314.50	314.00	-1	7,007	-0.01%
2021/07/20	3	309.50	1	307.00	303.00	2	7,035	0.03%
2021/07/19	5	315.40	4	317.50	318.00	1	7,030	0.01%
2021/07/16	7	309.93	9	318.56	311.50	-2	7,035	-0.03%
2021/07/15	1	302.50	16.1	300.92	307.50	-15.1	7,023	-0.21%
2021/07/14	9.1	295.32	29.3	300.27	300.00	-20.2	7,092	-0.28%
2021/07/13	5.2	312.17	8	309.38	298.50	-2.9	7,101	-0.04%
2021/07/12	0.1	312.50	0	0.00	311.00	0.1	7,101	0.00%
2021/07/09	1	317.00	1	312.50	314.50	0	7,116	0.00%
2021/07/08	6.2	315.00	5	314.50	314.00	1.2	7,129	0.02%
2021/07/07	7	314.86	5.2	316.77	314.00	1.8	7,114	0.03%
2021/07/06	4	313.63	1	318.50	318.50	3	7,118	0.04%
2021/07/05	4	318.63	6.1	319.93	319.50	-2.1	7,090	-0.03%
2021/07/02	4	299.88	10	309.60	310.50	-6	7,089	-0.08%
2021/07/01	26.1	308.39	8	304.94	302.50	18.1	7,069	0.26%
2021/06/30	6	308.00	13.6	303.46	313.00	-7.6	7,006	-0.11%
2021/06/29	3	290.67	3	291.83	288.00	0	6,862	0.00%
2021/06/28	3	288.00	3.1	288.92	291.00	-0.1	6,829	0.00%
2021/06/25	0.3	286.27	1	285.00	285.00	-0.7	6,803	-0.01%
2021/06/24	1	282.50	0	285.00	283.50	1	6,817	0.01%
2021/06/23	2	283.50	1	281.50	284.50	1	6,836	0.01%
2021/06/22	0	0.00	1	273.00	272.50	-1	6,836	-0.01%
2021/06/21	1.1	276.93	5	277.70	276.50	-3.9	6,795	-0.06%
2021/06/18	9	287.22	9	285.33	285.00	0	6,789	0.00%
2021/06/17	7	285.29	7.1	289.82	291.50	-0.1	6,809	0.00%
2021/06/16	3	294.33	0	0.00	288.50	3	6,891	0.04%
2021/06/15	0	0.00	6.3	294.37	298.00	-6.3	6,932	-0.09%
2021/06/11	4	292.00	1	291.50	291.50	3	6,944	0.04%
2021/06/10	8	295.44	8	294.56	292.00	0	7,063	0.00%
2021/06/09	2	289.50	5.1	291.86	292.00	-3.1	6,988	-0.04%
2021/06/08	7.1	290.37	5	290.40	284.00	2.1	6,906	0.03%
2021/06/07	9	274.94	11	278.77	281.50	-2	6,779	-0.03%
2021/06/04	3	279.83	4	281.38	282.50	-1	6,695	-0.01%
2021/06/03	3	277.67	0.4	280.00	277.00	2.6	6,647	0.04%
2021/06/02	19.4	277.94	20	277.50	274.00	-0.6	6,584	-0.01%
2021/06/01	8.6	292.08	3	294.67	287.00	5.6	6,507	0.09%
2021/05/31	4	282.50	9.1	283.75	288.50	-5.1	6,388	-0.08%
2021/05/28	1.1	271.74	13	263.69	266.00	-11.9	6,354	-0.19%
2021/05/27	7	259.29	1	260.00	256.50	6	6,303	0.10%
2021/05/26	15.3	260.67	12	260.29	260.00	3.3	6,397	0.05%
2021/05/25	9.3	271.53	5	272.70	270.00	4.3	6,366	0.07%
2021/05/24	11.1	258.11	15.5	250.00	261.00	-4.4	6,170	-0.07%
2021/05/21	16	235.78	6	235.58	240.00	10	6,019	0.17%
2021/05/20	37	240.96	11	242.86	234.50	26	5,941	0.44%
2021/05/19	10	254.10	4.3	243.71	260.00	5.8	5,755	0.10%
2021/05/18	7	236.71	3	238.00	238.00	4	5,525	0.07%
2021/05/17	14.1	221.03	11	225.60	225.00	3.1	5,407	0.06%
2021/05/14	0	0.00	13	245.81	234.00	-13	5,313	-0.24%
2021/05/13	8	228.88	9	219.56	229.00	-1	5,167	-0.02%
2021/05/12	23.3	214.25	15	226.23	221.00	8.3	5,022	0.17%
2021/05/11	2.2	237.98	1	241.50	236.00	1.2	4,829	0.02%
2021/05/10	4	269.88	1	262.00	262.00	3	4,745	0.06%
2021/05/07	2	279.23	3	271.50	279.50	-1	4,646	-0.02%
2021/05/06	6.4	266.25	5	261.20	257.50	1.4	4,543	0.03%
2021/05/05	4.1	289.99	8	279.94	275.00	-3.9	4,395	-0.09%
2021/05/04	21	303.57	19	287.11	303.50	2	4,306	0.05%
2021/05/03	7.1	310.03	6	314.00	311.50	1.1	4,231	0.03%
2021/04/29	20.3	323.13	14	320.18	314.50	6.3	4,165	0.15%
2021/04/28	23	328.78	7	325.86	326.50	16	4,074	0.39%
2021/04/27	9	311.06	6	314.83	309.50	3	3,885	0.08%
2021/04/26	9	308.33	6	311.58	317.50	3	3,835	0.08%
2021/04/23	1	295.50	6.1	293.80	300.00	-5.1	3,752	-0.14%
2021/04/22	9	285.72	8.3	275.80	273.00	0.7	3,717	0.02%
2021/04/21	6	271.08	2.2	277.18	276.50	3.8	3,642	0.10%
2021/04/20	5.2	258.97	7	260.86	261.00	-1.8	3,656	-0.05%
2021/04/19	9	250.94	5.1	247.19	247.00	3.9	3,569	0.11%
2021/04/16	2	244.25	4	245.50	245.50	-2	3,584	-0.06%
2021/04/15	0	0.00	1	236.00	237.00	-1	3,576	-0.03%
2021/04/14	1	220.50	1	227.50	227.00	0	3,562	0.00%
2021/04/13	1.1	233.57	1	241.00	232.00	0.1	3,549	0.00%
2021/04/12	5.1	235.87	2	235.50	235.50	3.1	3,591	0.09%
2021/04/09	2	254.22	1	254.00	253.50	1	3,558	0.03%
2021/04/08	4.2	265.98	2	258.75	256.50	2.2	3,553	0.06%
2021/04/07	0	0.00	6	250.67	253.00	-6	3,483	-0.17%
2021/04/06	0	0.00	5.2	243.00	243.00	-5.2	3,490	-0.15%
2021/04/01	1.2	234.28	3	236.50	233.50	-1.8	3,549	-0.05%
2021/03/31	0	0.00	1	242.00	239.00	-1	3,541	-0.03%
2021/03/30	8	241.44	1	240.50	239.00	7	3,532	0.20%
2021/03/29	1	238.00	4	240.00	242.00	-3	3,543	-0.08%
2021/03/26	4	235.38	4	237.50	236.00	0	3,604	0.00%
2021/03/25	4	236.25	3	236.17	235.50	1	3,622	0.03%
2021/03/24	2	230.50	3	233.33	233.50	-1	3,630	-0.03%
2021/03/23	8	234.25	5	232.60	230.50	3	3,649	0.08%
2021/03/22	10.1	244.49	2	239.75	239.00	8.1	3,672	0.22%
2021/03/19	3	232.17	6	237.92	243.50	-3	3,623	-0.08%
2021/03/18	5	236.40	9	234.00	235.00	-4	3,529	-0.11%
2021/03/17	5	226.00	2	221.00	223.00	3	3,487	0.09%
2021/03/16	5.3	221.44	9	218.83	227.00	-3.7	3,396	-0.11%
2021/03/15	5	216.50	3.2	211.03	211.00	1.9	3,219	0.06%
2021/03/12	2	196.00	2	203.75	203.00	0	3,156	0.00%
2021/03/11	1	195.00	1	193.50	195.00	0	3,128	0.00%
2021/03/09	2.2	190.88	1	192.00	190.00	1.2	3,097	0.04%
2021/03/08	2	196.75	0	0.00	196.50	2	3,071	0.07%
2021/03/05	5	197.60	6	199.42	200.00	-1	3,046	-0.03%
2021/03/04	2.5	206.23	7	205.21	201.50	-4.5	2,995	-0.15%
2021/03/03	8.2	203.19	7	205.57	208.00	1.2	2,919	0.04%
2021/03/02	1	209.00	3	211.50	212.50	-2	2,772	-0.07%
2021/02/26	8	190.81	5	191.30	193.50	3	2,719	0.11%
2021/02/25	2	187.00	7	186.57	192.50	-5	2,535	-0.20%
2021/02/24	0	0.00	4.7	177.31	175.00	-4.7	2,448	-0.19%
2021/02/23	0	0.00	0	173.50	173.50	0	2,411	0.00%
2021/02/22	5	175.90	2	175.50	175.50	3	2,407	0.12%
2021/02/19	0	0.00	1	174.96	175.00	-1	2,392	-0.04%
2021/02/18	7.8	173.05	2	173.50	173.50	5.7	2,384	0.24%
2021/02/17	4	173.25	4	174.75	175.50	0	2,378	0.00%
2021/02/05	0	0.00	3	167.33	168.00	-3	2,337	-0.13%
2021/02/04	0	0.00	1	163.50	163.50	-1	2,314	-0.04%
2021/02/02	0	0.00	0	163.50	163.00	0	2,317	0.00%
2021/02/01	0	0.00	1.3	158.66	161.00	-1.3	2,329	-0.05%
2021/01/29	0	165.00	0	0.00	160.50	0	2,312	0.00%
2021/01/28	3	167.00	4.5	166.11	165.50	-1.5	2,295	-0.07%
2021/01/27	0	0.00	0.1	170.00	170.00	-0.1	2,285	0.00%
2021/01/26	1	167.50	3	169.00	167.50	-2	2,279	-0.09%
2021/01/25	9	172.61	3	173.33	171.50	6	2,264	0.26%
2021/01/22	1.5	176.33	3.3	174.68	178.00	-1.8	2,231	-0.08%
2021/01/21	4	170.88	4	171.25	171.50	0	2,189	0.00%
2021/01/20	2.2	170.63	1	170.50	170.00	1.2	2,158	0.06%
2021/01/19	21	177.24	21	176.12	175.50	0	2,126	0.00%
2021/01/18	4	171.50	21.5	174.09	177.00	-17.5	2,101	-0.83%
2021/01/15	16.8	173.39	16.2	173.23	175.00	0.6	2,070	0.03%
2021/01/14	9.2	172.47	6	173.50	172.00	3.2	2,011	0.16%
2021/01/13	14	168.75	5.3	170.24	170.50	8.7	1,965	0.44%
2021/01/12	0.2	166.00	0	0.00	164.00	0.2	1,858	0.01%
2021/01/11	4	168.13	7.4	169.45	166.50	-3.4	1,834	-0.19%
2021/01/08	7	164.00	4	165.00	165.00	3	1,761	0.17%
2021/01/07	1	166.00	0	0.00	165.00	1	1,717	0.06%
2021/01/06	4.5	163.72	2	163.25	163.50	2.5	1,680	0.15%
2021/01/05	2	167.25	2	165.75	167.00	0	1,638	0.00%
2021/01/04	2	163.50	9	161.50	163.00	-7	1,561	-0.45%
2020/12/31	0	0.00	9	162.17	162.50	-9	1,530	-0.59%
2020/12/30	1	162.00	1	160.50	161.50	0	1,494	0.00%
2020/12/29	10	162.75	0	0.00	161.00	10	1,469	0.68%
2020/12/28	11	162.50	11	163.00	164.00	0	1,398	0.00%
2020/12/25	2	160.50	0	0.00	159.00	2	1,290	0.15%
2020/12/24	5	162.70	5	160.60	160.00	0	1,257	0.00%
2020/12/23	4	158.00	7	158.71	158.50	-3	1,215	-0.25%
2020/12/22	10	157.65	9	158.94	154.50	1	1,175	0.09%
2020/12/21	3	153.83	1.5	155.66	156.00	1.5	1,081	0.14%
2020/12/18	3.1	153.02	4.1	151.33	153.50	-1	1,012	-0.10%
2020/12/17	1	150.00	3	150.00	150.00	-2	948	-0.21%
2020/12/16	1	149.00	2	148.75	147.50	-1	910	-0.11%
2020/12/15	1	140.00	5	144.40	143.00	-4	814	-0.49%
2020/12/14	1	142.50	0	0.00	141.00	1	787	0.13%
2020/12/11	2	143.75	6	146.00	145.00	-4	761	-0.53%
2020/12/10	0	0.00	0	141.00	139.00	0	683	0.00%
2020/12/09	0	0.00	0	140.50	141.00	0	682	0.00%
2020/12/07	0	0.00	2	139.50	141.00	-2	660	-0.30%
2020/12/04	2	137.50	3	138.00	137.50	-1	642	-0.16%
2020/12/02	0	0.00	2	138.50	138.50	-2	643	-0.31%
2020/11/27	2	140.00	0	0.00	141.00	2	709	0.28%
2020/11/26	0	0.00	0	138.50	138.50	0	719	0.00%
2020/11/25	1	139.00	1	137.00	137.00	0	734	0.00%
2020/11/24	1	139.00	0	0.00	138.00	1	765	0.13%
2020/11/20	0	0.00	0	138.00	136.50	0	788	0.00%
2020/11/17	0	0.00	1	137.00	136.00	-1	827	-0.12%
2020/11/13	1	135.00	1	133.50	134.50	0	854	0.00%
2020/11/12	0	0.00	0	134.50	134.50	0	860	0.00%
2020/11/10	1	132.50	0	132.00	132.00	1	863	0.12%
2020/11/09	0	0.00	1	134.00	132.50	-1	863	-0.12%
2020/11/05	0	0.00	0	129.00	128.50	0	891	0.00%
2020/11/04	0	0.00	0	129.00	128.00	0	930	0.00%
2020/11/03	0	0.00	7	126.36	126.00	-7	987	-0.71%
2020/11/02	3	122.50	0	0.00	122.50	3	1,012	0.30%
2020/10/30	5	126.50	0	0.00	126.00	5	1,027	0.49%
2020/10/27	0	0.00	3.2	130.98	130.00	-3.2	1,122	-0.28%
2020/10/23	1	129.50	0	0.00	130.50	1	1,162	0.09%
2020/10/21	0	0.00	0	131.50	130.50	0	1,208	0.00%
2020/10/15	1	129.50	0	0.00	129.00	1	1,306	0.08%
2020/10/12	1	126.00	1	126.50	127.00	0	1,345	0.00%
2020/10/07	0.2	132.00	0	0.00	132.00	0.2	1,358	0.01%
2020/10/06	0	0.00	0	133.50	133.00	0	1,369	0.00%
2020/09/30	0	0.00	0	131.00	130.50	0	1,477	0.00%
2020/09/24	1	131.50	1	132.00	129.50	0	1,656	0.00%
2020/09/22	1	136.00	0	0.00	136.50	1	1,682	0.06%
2020/09/18	1	142.00	0	0.00	142.50	1	1,688	0.06%
2020/09/16	1.1	142.96	0	0.00	142.00	1.1	1,735	0.06%
2020/09/09	0	0.00	1	141.50	144.00	-1	1,915	-0.05%
2020/09/07	1	143.00	0	0.00	143.00	1	1,997	0.05%
2020/09/04	1	139.50	0	0.00	144.00	1	2,148	0.05%
2020/09/03	2	145.50	0	0.00	142.50	2	2,281	0.09%
2020/09/02	5	149.60	5	150.50	146.00	0	2,309	0.00%
2020/09/01	3	145.00	1	145.00	145.00	2	2,386	0.08%
2020/08/31	1	145.50	9	143.61	144.00	-8	2,438	-0.33%
2020/08/28	0	0.00	2	146.00	146.50	-2	2,489	-0.08%
2020/08/27	1.1	143.27	1	144.00	142.50	0.1	2,510	0.00%
2020/08/24	0	0.00	0	135.50	134.50	0	2,585	0.00%
2020/08/20	1	130.00	11	127.18	130.00	-10	2,841	-0.35%
2020/08/14	0	0.00	6	142.50	143.50	-6	3,019	-0.20%
2020/08/12	2	140.00	0	0.00	141.50	2	3,200	0.06%
2020/08/11	3	142.67	0	0.00	141.50	3	3,208	0.09%
2020/08/10	5	146.30	0	0.00	145.00	5	3,189	0.16%
2020/08/07	10	151.65	4	154.00	150.50	6	3,168	0.19%
2020/08/06	0	0.00	3	149.00	149.00	-3	3,121	-0.10%
2020/08/05	0	0.00	1	146.00	148.00	-1	3,108	-0.03%
2020/08/04	3	142.50	0	0.00	143.50	3	3,131	0.10%
2020/08/03	3	145.33	0	0.00	144.00	3	3,174	0.09%
2020/07/31	1	144.00	0	0.00	150.00	1	3,178	0.03%
2020/07/29	2.1	145.63	1	146.50	147.00	1.1	3,152	0.04%
2020/07/28	1	149.00	1	148.50	145.50	0	3,158	0.00%
2020/07/27	2	153.00	2	153.00	151.50	0	3,174	0.00%
2020/07/23	0	0.00	0	159.00	159.50	0	3,178	0.00%
2020/07/21	1	156.50	0	0.00	156.50	1	3,173	0.03%
2020/07/20	0	0.00	4	157.25	158.00	-4	3,167	-0.13%
2020/07/17	2	158.00	3	157.83	157.00	-1	3,173	-0.03%
2020/07/15	0	0.00	2	158.00	155.50	-2	3,179	-0.06%
2020/07/14	1	155.50	0	0.00	156.50	1	3,192	0.03%
2020/07/10	5.2	156.55	1	154.50	155.00	4.2	3,237	0.13%
2020/07/09	2	162.25	4	162.13	159.50	-2	3,225	-0.06%
2020/07/08	3	156.50	7	157.00	156.50	-4	3,160	-0.13%
2020/07/07	10	159.50	5	160.30	157.50	5	3,150	0.16%
2020/07/06	5	160.00	3	159.50	162.50	2	3,119	0.06%
2020/07/03	3	156.33	0	0.00	156.00	3	3,075	0.10%
2020/07/02	2	156.50	1	157.00	157.00	1	3,129	0.03%
2020/07/01	0	0.00	5	157.10	156.50	-5	3,160	-0.16%
2020/06/30	1	154.00	0	157.00	154.00	1	3,162	0.03%
2020/06/24	2	155.75	0	0.00	155.00	2	3,191	0.06%
2020/06/23	4	156.50	0	0.00	156.50	4	3,236	0.12%
2020/06/22	1	155.50	2	157.25	156.00	-1	3,256	-0.03%
2020/06/19	3	156.33	1	157.00	153.00	2	3,275	0.06%
2020/06/18	1.1	155.53	0	0.00	156.00	1.1	3,260	0.03%
2020/06/17	0	0.00	5	155.40	157.00	-5	3,260	-0.15%
2020/06/15	0	0.00	0.3	152.50	151.00	-0.3	3,277	-0.01%
2020/06/12	5	151.70	6	154.50	156.50	-1	3,297	-0.03%
2020/06/11	3	161.50	5	159.00	155.50	-2	3,298	-0.06%
2020/06/10	7	158.07	5	158.20	159.00	2	3,196	0.06%
2020/06/09	3	151.00	2	152.00	151.50	1	3,126	0.03%
2020/06/08	5	156.40	13	158.81	154.00	-8	3,145	-0.25%
2020/06/05	12	153.42	3	154.33	155.50	9	3,046	0.30%
2020/06/04	5	150.10	4	148.75	150.50	1	3,019	0.03%
2020/06/03	2	154.75	1	154.00	153.50	1	2,996	0.03%
2020/06/02	3	153.33	0	0.00	152.00	3	2,976	0.10%
2020/05/29	0	0.00	4.3	152.10	152.00	-4.3	3,039	-0.14%
2020/05/28	10	158.10	8	158.25	155.50	2	3,012	0.07%
2020/05/26	7	149.14	3	152.00	148.00	4	2,805	0.14%
2020/05/25	0	0.00	3	146.50	147.50	-3	2,732	-0.11%
2020/05/22	3	145.33	5	145.20	143.00	-2	2,720	-0.07%
2020/05/21	3	150.00	5	149.00	149.50	-2	2,692	-0.07%
2020/05/20	4	149.63	8	147.63	147.00	-4	2,648	-0.15%
2020/05/19	12	150.25	2	149.25	152.00	10	2,576	0.39%
2020/05/13	1	148.50	0	0.00	148.50	1	2,525	0.04%
2020/05/11	1	149.00	1	150.50	149.50	0	2,596	0.00%
2020/05/08	2	149.50	0	149.50	148.50	2	2,577	0.08%
2020/05/05	2	143.00	0	0.00	142.50	2	2,498	0.08%
2020/05/04	0	0.00	12	143.25	144.00	-12	2,476	-0.48%
2020/04/29	1	141.50	3	140.83	139.00	-2	2,416	-0.08%
2020/04/28	2	136.25	0	0.00	136.50	2	2,385	0.08%
2020/04/27	8	136.38	0	0.00	136.00	8	2,402	0.33%
2020/04/24	4	135.38	1	135.50	135.50	3	2,398	0.13%
2020/04/23	3	134.00	5	134.30	134.50	-2	2,387	-0.08%
2020/04/22	1	127.00	1	131.50	132.00	0	2,371	0.00%
2020/04/17	4	134.75	3	134.50	132.50	1	2,378	0.04%
2020/04/15	3	134.33	0	0.00	133.00	3	2,349	0.13%
2020/04/14	0	0.00	1	131.50	132.50	-1	2,332	-0.04%
2020/04/10	0	0.00	2	131.50	131.50	-2	2,333	-0.09%
2020/04/09	2	130.00	0	0.00	128.50	2	2,322	0.09%
2020/04/07	2	131.75	2	132.00	133.00	0	2,274	0.00%
2020/04/06	1	125.00	27	122.39	127.00	-26	2,220	-1.17%
2020/04/01	0	0.00	17	120.44	120.50	-17	2,192	-0.78%
2020/03/31	2	118.00	0	0.00	118.00	2	2,175	0.09%
2020/03/30	39	118.00	2	115.75	118.00	37	2,159	1.71%
2020/03/27	1	122.00	0	0.00	117.50	1	2,158	0.05%
2020/03/25	1	116.00	1	115.00	114.50	0	2,120	0.00%
2020/03/24	0	0.00	3	109.50	110.00	-3	2,090	-0.14%
2020/03/20	0	0.00	3	107.00	107.50	-3	2,062	-0.15%
2020/03/19	5	107.90	2	109.50	101.00	3	2,023	0.15%
2020/03/18	2	118.50	0	0.00	112.00	2	1,984	0.10%
2020/03/17	0	120.00	0	0.00	119.00	0	1,933	0.00%
2020/03/16	1	123.00	0	0.00	123.00	1	1,898	0.05%
2020/03/13	2	126.00	2	126.25	133.00	0	1,838	0.00%
2020/03/12	0	0.00	3	145.17	139.00	-3	1,783	-0.17%
2020/03/11	2	154.50	0	155.00	151.00	2	1,737	0.12%
2020/03/10	3	152.83	3	153.67	156.50	0	1,731	0.00%
2020/03/09	1	157.00	0	0.00	151.00	1	1,696	0.06%
2020/03/06	0	0.00	1	161.50	162.50	-1	1,661	-0.06%
2020/03/05	2	159.50	4	162.25	162.00	-2	1,640	-0.12%
2020/03/04	1	155.50	0	159.00	155.00	1	1,574	0.06%
2020/03/03	0	0.00	2	153.75	155.00	-2	1,526	-0.13%
2020/03/02	4	138.38	2	139.50	141.00	2	1,528	0.13%
2020/02/27	1	147.50	0	146.00	144.00	1	1,495	0.07%
2020/02/25	1	150.00	10	150.00	150.00	-9	1,496	-0.60%
2020/02/24	6	152.33	15	151.50	151.50	-9	1,489	-0.60%
2020/02/21	26	155.69	15	155.00	156.00	11	1,473	0.75%
2020/02/20	10	159.50	0	0.00	159.50	10	1,469	0.68%
2020/02/19	2	161.75	0	162.50	162.00	2	1,485	0.13%
2020/02/17	2	165.00	3	165.00	164.00	-1	1,473	-0.07%
2020/02/13	2	166.75	0	165.50	164.00	2	1,480	0.14%
2020/02/12	2	164.75	0	0.00	166.50	2	1,456	0.14%
2020/02/11	1	155.50	1	157.50	157.00	0	1,439	0.00%
2020/02/07	1	158.50	0	0.00	157.50	1	1,538	0.07%
2020/01/31	0	0.00	9	154.83	154.50	-9	1,624	-0.55%
2020/01/20	1	168.00	1	166.50	167.00	0	1,737	0.00%
2020/01/17	1	167.00	0	0.00	167.00	1	1,762	0.06%
2020/01/14	1	168.00	12	168.88	170.50	-11	1,852	-0.59%
2020/01/13	1	166.00	3	166.83	168.50	-2	1,957	-0.10%
2020/01/09	1	165.00	3	165.00	165.00	-2	1,987	-0.10%
2020/01/08	3	164.17	0	0.00	163.00	3	2,010	0.15%
2020/01/06	3	165.17	1	164.50	165.00	2	2,034	0.10%
2020/01/03	1	167.00	0	0.00	167.00	1	2,067	0.05%
2020/01/02	1	170.00	0	0.00	170.00	1	2,109	0.05%
2019/12/31	6	167.00	1	167.50	167.50	5	2,127	0.23%
2019/12/30	2	167.50	0	0.00	168.00	2	2,226	0.09%
2019/12/27	0	0.00	1	170.00	170.50	-1	2,271	-0.04%
2019/12/25	0	0.00	0	171.00	168.50	0	2,338	0.00%
2019/12/24	1	169.50	0	0.00	166.50	1	2,346	0.04%
2019/12/23	2	170.75	0	0.00	170.00	2	2,337	0.09%
2019/12/20	2	173.50	2	175.50	173.00	0	2,325	0.00%
2019/12/19	0	0.00	1	170.00	169.00	-1	2,291	-0.04%
2019/12/16	1	170.00	0	0.00	170.00	1	2,323	0.04%
2019/12/13	1	168.50	1	170.00	170.50	0	2,384	0.00%
2019/12/12	1	167.50	0	0.00	167.50	1	2,441	0.04%
2019/12/11	1	169.00	3	169.50	168.50	-2	2,493	-0.08%
2019/12/10	0	0.00	1	170.50	171.00	-1	2,572	-0.04%
2019/12/09	1	171.00	0	0.00	171.00	1	2,707	0.04%
2019/12/06	4	175.63	2	176.00	176.00	2	2,721	0.07%
2019/11/29	2	170.75	0	0.00	169.00	2	2,942	0.07%
2019/11/28	1	175.00	0	0.00	174.00	1	2,974	0.03%
2019/11/27	0	0.00	6	176.17	178.00	-6	2,989	-0.20%
2019/11/26	0	0.00	0	172.00	172.50	0	2,983	0.00%
2019/11/25	0	0.00	3	173.33	173.00	-3	3,003	-0.10%
2019/11/22	0	0.00	3	170.50	171.00	-3	3,022	-0.10%
2019/11/21	1	167.00	0	0.00	170.00	1	3,064	0.03%
2019/11/19	2	172.00	0	0.00	169.50	2	3,177	0.06%
2019/11/18	1	168.50	1	170.00	170.00	0	3,235	0.00%
2019/11/14	1	165.00	0	0.00	165.50	1	3,500	0.03%
2019/11/12	1	172.00	2	171.00	172.50	-1	3,555	-0.03%
2019/11/11	2	165.00	0	164.50	164.50	2	3,555	0.06%
2019/11/07	5	169.80	1	172.00	172.00	4	3,572	0.11%
2019/11/06	5	177.90	21	181.00	175.50	-16	3,547	-0.45%
2019/11/05	1	180.50	0	0.00	181.00	1	3,536	0.03%
2019/11/04	3	181.83	1	182.00	181.50	2	3,568	0.06%
2019/11/01	0	0.00	1	183.00	183.50	-1	3,571	-0.03%
2019/10/31	1	182.00	0	0.00	182.00	1	3,576	0.03%
2019/10/29	5	189.40	2	191.50	188.50	3	3,583	0.08%
2019/10/28	5	194.70	2	194.50	194.50	3	3,545	0.08%
2019/10/25	0	0.00	3	187.00	185.00	-3	3,470	-0.09%
2019/10/24	0	0.00	2	183.25	184.50	-2	3,465	-0.06%
2019/10/23	1	181.50	0	0.00	180.00	1	3,461	0.03%
2019/10/22	1	182.50	2	180.50	183.00	-1	3,489	-0.03%
2019/10/21	12	184.04	7	181.29	177.50	5	3,476	0.14%
2019/10/18	0	0.00	14	180.79	181.50	-14	3,391	-0.41%
2019/10/17	11	177.77	0	0.00	179.00	11	3,356	0.33%
2019/10/15	0	0.00	0	178.00	176.50	0	3,435	0.00%
2019/10/14	0	0.00	3	177.00	176.00	-3	3,465	-0.09%
2019/10/09	1	173.50	0	0.00	174.00	1	3,480	0.03%
2019/10/07	3	180.83	0	0.00	179.50	3	3,551	0.08%
2019/10/04	5	182.00	5	181.20	183.00	0	3,546	0.00%
2019/10/03	0	0.00	2	167.75	177.00	-2	3,465	-0.06%
2019/10/02	2	173.00	1	174.00	170.50	1	3,438	0.03%
2019/10/01	0	0.00	3	168.67	171.00	-3	3,375	-0.09%
2019/09/27	1	167.50	0	0.00	166.50	1	3,391	0.03%
2019/09/24	2	174.25	1	173.50	171.50	1	3,555	0.03%
2019/09/23	0	0.00	1	174.50	175.50	-1	3,562	-0.03%
2019/09/20	1	173.00	1	173.00	174.00	0	3,578	0.00%
2019/09/19	0	0.00	2	170.50	171.00	-2	3,587	-0.06%
2019/09/18	4	169.25	9	172.16	169.00	-5	3,576	-0.14%
2019/09/17	12	180.38	14	176.68	174.50	-2	3,519	-0.06%
2019/09/16	9	175.56	14	176.32	174.50	-5	3,476	-0.14%
2019/09/12	12	177.38	13	174.42	178.00	-1	3,450	-0.03%
2019/09/11	15	174.53	7	174.29	174.00	8	3,446	0.23%
2019/09/10	10	166.55	1	164.00	164.00	9	3,438	0.26%
2019/09/09	5	166.10	0	0.00	164.50	5	3,491	0.14%
2019/09/06	14	163.00	16	164.19	165.00	-2	3,514	-0.06%
2019/09/05	9	161.72	16	160.94	164.00	-7	3,564	-0.20%
2019/09/04	0	0.00	1	154.00	154.50	-1	3,461	-0.03%
2019/09/03	9	154.89	9	156.28	153.50	0	3,516	0.00%
2019/09/02	10	158.20	10	161.70	158.00	0	3,536	0.00%
2019/08/30	8	159.25	10	160.05	162.00	-2	3,525	-0.06%
2019/08/29	8	159.25	9	162.11	158.50	-1	3,568	-0.03%
2019/08/28	8	158.88	1	158.00	161.00	7	3,608	0.19%
2019/08/27	1	163.00	9	161.44	160.50	-8	3,630	-0.22%
2019/08/26	6	158.00	8	156.00	158.50	-2	3,671	-0.05%
2019/08/23	0	0.00	4	160.38	162.00	-4	3,647	-0.11%
2019/08/22	10	167.25	1	168.00	167.00	9	3,616	0.25%
2019/08/21	17	164.38	14	165.07	164.00	3	3,559	0.08%
2019/08/20	7	164.35	17	163.44	162.50	-10	3,532	-0.28%
2019/08/19	0	0.00	4	157.38	158.00	-4	3,401	-0.12%
2019/08/16	2	144.75	7	144.71	144.00	-5	3,343	-0.15%
2019/08/15	15	143.03	2	144.00	144.50	13	3,412	0.38%
2019/08/14	5	143.60	3	143.33	140.50	2	3,452	0.06%
2019/08/13	1	143.50	1	141.50	141.50	0	3,561	0.00%
2019/08/12	17	141.53	8	140.50	140.50	9	3,602	0.25%
2019/08/08	22	140.48	3	139.83	140.50	19	3,614	0.53%
2019/08/07	2	137.00	1	137.00	136.50	1	3,610	0.03%
2019/08/06	11	130.27	11	128.05	132.00	0	3,596	0.00%
2019/08/05	3	135.00	2	136.50	134.50	1	3,560	0.03%
2019/08/02	0	0.00	1	135.50	135.00	-1	3,576	-0.03%
2019/08/01	1	137.00	1	137.50	138.50	0	3,594	0.00%
2019/07/31	3	138.33	8	136.63	136.50	-5	3,615	-0.14%
2019/07/29	1	140.00	0	0.00	139.00	1	3,652	0.03%
2019/07/24	2	138.00	3	136.00	136.00	-1	3,693	-0.03%
2019/07/23	1	140.00	1	139.50	140.00	0	3,673	0.00%
2019/07/22	8	142.00	0	0.00	142.00	8	3,666	0.22%
2019/07/19	0	0.00	1	145.00	145.00	-1	3,637	-0.03%
2019/07/18	1	140.00	7	141.93	140.00	-6	3,661	-0.16%
2019/07/17	1	146.50	1	144.00	144.00	0	3,637	0.00%
2019/07/16	0	0.00	3	143.33	145.50	-3	3,555	-0.08%
2019/07/15	2	140.00	0	0.00	141.00	2	3,489	0.06%
2019/07/12	1	145.50	3	144.33	145.50	-2	3,468	-0.06%
2019/07/11	5	140.70	12	141.29	144.00	-7	3,420	-0.20%
2019/07/10	1	137.00	0	0.00	138.00	1	3,334	0.03%
2019/07/09	2	135.50	2	136.50	136.50	0	3,325	0.00%
2019/07/08	1	138.00	0	0.00	135.00	1	3,331	0.03%
2019/07/05	3	135.00	6	135.00	135.00	-3	3,351	-0.09%
2019/07/04	1	136.50	0	0.00	136.00	1	3,367	0.03%
2019/07/03	2	139.00	1	138.00	135.00	1	3,394	0.03%
2019/07/02	6	140.17	0	140.00	139.00	6	3,368	0.18%
2019/07/01	1	136.50	2	135.75	137.50	-1	3,320	-0.03%
2019/06/28	1	130.00	0	0.00	130.00	1	3,279	0.03%
2019/06/26	1	130.00	1	129.00	131.00	0	3,271	0.00%
2019/06/24	0	0.00	1	130.50	132.50	-1	3,262	-0.03%
2019/06/21	0	0.00	1	132.50	132.50	-1	3,280	-0.03%
2019/06/20	0	0.00	1	137.00	135.50	-1	3,286	-0.03%
2019/06/19	2	135.00	21	134.33	135.50	-19	3,267	-0.58%
2019/06/18	22	135.93	18	131.69	132.00	4	3,219	0.12%
2019/06/17	11	137.41	12	138.79	139.50	-1	3,122	-0.03%
2019/06/14	16	134.84	1	134.50	134.50	15	3,062	0.49%
2019/06/13	7	135.14	2	132.50	132.00	5	3,052	0.16%
2019/06/12	2	131.00	2	130.00	131.50	0	3,045	0.00%
2019/06/11	2	134.25	1	133.50	131.00	1	3,117	0.03%
2019/06/10	2	134.00	3	134.50	138.00	-1	3,118	-0.03%
2019/06/06	1	130.00	0	0.00	131.00	1	3,121	0.03%
2019/06/05	0	0.00	2	133.00	133.50	-2	3,167	-0.06%
2019/06/04	1	130.00	6	128.17	129.00	-5	3,163	-0.16%
2019/06/03	5	128.50	5	123.70	128.00	0	3,188	0.00%
2019/05/31	17	123.15	19	123.63	126.00	-2	3,148	-0.06%
2019/05/30	5	117.20	5	117.80	118.00	0	3,106	0.00%
2019/05/29	8	114.00	8	114.13	114.50	0	3,089	0.00%
2019/05/28	7	116.00	8	116.44	117.00	-1	3,074	-0.03%
2019/05/27	15	114.20	15	115.37	115.00	0	3,079	0.00%
2019/05/24	27	118.85	19	115.66	115.00	8	3,064	0.26%
2019/05/23	4	120.63	4	120.75	120.50	0	3,004	0.00%
2019/05/22	7	120.21	22	123.39	124.00	-15	2,985	-0.50%
2019/05/21	23	114.00	23	117.70	117.50	0	2,929	0.00%
2019/05/20	25	112.16	16	112.38	114.50	9	2,909	0.31%
2019/05/17	11	126.77	3	131.83	120.50	8	2,905	0.28%
2019/05/16	9	138.89	7	136.86	133.50	2	2,836	0.07%
2019/05/15	4	134.75	3	138.17	138.00	1	2,842	0.04%
2019/05/14	3	131.00	3	132.50	132.00	0	2,833	0.00%
2019/05/10	3	135.50	3	133.00	133.00	0	2,812	0.00%
2019/05/08	2	137.50	3	140.17	140.50	-1	2,768	-0.04%
2019/05/07	4	137.13	11	139.14	138.50	-7	2,730	-0.26%
2019/05/06	4	130.63	3	129.50	129.50	1	2,681	0.04%
2019/05/03	3	131.00	5	135.60	135.50	-2	2,654	-0.08%
2019/05/02	5	129.60	5	129.90	130.50	0	2,607	0.00%
2019/04/30	7	128.36	10	127.00	127.00	-3	2,573	-0.12%
2019/04/29	4	128.75	8	127.81	128.00	-4	2,621	-0.15%
2019/04/26	8	133.44	3	133.00	132.50	5	2,669	0.19%
2019/04/25	2	136.00	7	136.79	138.50	-5	2,666	-0.19%
2019/04/24	12	139.79	4	139.13	138.50	8	2,700	0.30%
2019/04/23	2	136.00	2	135.25	134.50	0	2,676	0.00%
2019/04/19	2	137.00	2	136.50	137.00	0	2,688	0.00%
2019/04/18	3	136.00	6	135.92	135.50	-3	2,720	-0.11%
2019/04/17	3	133.83	0	0.00	133.50	3	2,753	0.11%
2019/04/16	1	136.50	2	136.00	136.00	-1	2,751	-0.04%
2019/04/15	1	134.50	0	0.00	135.50	1	2,771	0.04%
2019/04/12	3	136.00	0	0.00	135.50	3	2,800	0.11%
2019/04/11	3	141.00	0	0.00	138.00	3	2,806	0.11%
2019/04/10	4	143.13	5	142.50	143.00	-1	2,756	-0.04%
2019/04/09	9	149.50	5	146.70	146.50	4	2,724	0.15%
2019/04/03	3	145.50	0	0.00	145.50	3	2,675	0.11%
2019/04/02	7	146.93	7	148.00	150.00	0	2,669	0.00%
2019/04/01	2	140.00	0	0.00	144.50	2	2,635	0.08%
2019/03/29	6	141.67	10	141.85	141.50	-4	2,624	-0.15%
2019/03/28	2	139.50	0	0.00	139.50	2	2,637	0.08%
2019/03/27	8	138.44	0	0.00	137.50	8	2,646	0.30%
2019/03/26	1	145.00	1	144.50	141.50	0	2,631	0.00%
2019/03/25	2	141.50	0	0.00	143.00	2	2,636	0.08%
2019/03/22	2	140.00	1	140.50	139.00	1	2,599	0.04%
2019/03/21	6	139.17	8	139.38	142.50	-2	2,616	-0.08%
2019/03/20	0	0.00	0	137.00	137.50	0	2,660	0.00%
2019/03/18	0	0.00	6	138.42	140.00	-6	2,711	-0.22%
2019/03/15	2	134.50	8	135.31	135.00	-6	2,692	-0.22%
2019/03/14	10	133.10	4	135.00	135.50	6	2,674	0.22%
2019/03/13	0	0.00	1	126.50	128.50	-1	2,597	-0.04%
2019/03/12	18	128.06	17	126.29	124.00	1	2,568	0.04%
2019/03/11	5	124.20	22	124.68	125.50	-17	2,543	-0.67%
2019/03/08	5	118.90	3	120.33	120.50	2	2,532	0.08%
2019/03/07	24	120.19	19	120.61	120.50	5	2,577	0.19%
2019/03/06	1	115.00	0	0.00	115.50	1	2,502	0.04%
2019/03/05	1	117.00	0	116.00	115.00	1	2,530	0.04%
2019/03/04	11	118.45	0	0.00	118.50	11	2,520	0.44%
2019/02/27	1	115.50	3	117.00	117.00	-2	2,548	-0.08%
2019/02/26	0	0.00	124.5	117.82	117.00	-124.5	2,561	-4.86%	大賣/鉅額交易
2019/02/25	0	0.00	152	117.68	120.50	-152	2,562	-5.93%	大賣/鉅額交易
2019/02/22	1	117.00	150	117.35	117.00	-149	2,540	-5.87%	大賣/鉅額交易
2019/02/21	1	121.00	150	121.17	121.00	-149	2,527	-5.90%	大賣/鉅額交易
2019/02/20	2	123.25	151	121.52	124.50	-149	2,513	-5.93%	大賣/鉅額交易
2019/02/19	1	121.00	152	120.83	121.00	-151	2,534	-5.96%	大賣/鉅額交易
2019/02/18	3	120.50	154	119.05	125.00	-151	2,474	-6.10%	大賣/鉅額交易
2019/02/15	0	0.00	151	111.30	114.00	-151	2,362	-6.39%	大賣/鉅額交易
2019/02/14	0	0.00	150	111.00	113.00	-150	2,358	-6.36%	大賣/鉅額交易
2019/02/13	0	0.00	115	114.43	110.00	-115	2,329	-4.94%	大賣/鉅額交易
2019/02/12	0	0.00	150	114.00	115.00	-150	2,322	-6.46%	大賣/鉅額交易
2019/02/11	1	111.00	150	109.77	113.00	-149	2,399	-6.21%	大賣/鉅額交易
2019/01/30	0	0.00	151	109.85	110.00	-151	2,390	-6.32%	大賣/鉅額交易
2019/01/29	7	111.36	129	110.08	110.00	-122	2,384	-5.12%	大賣/鉅額交易
2019/01/28	4	115.50	123	113.55	113.50	-119	2,380	-5.00%	大賣/鉅額交易
2019/01/25	1	117.00	205	115.78	117.00	-204	2,404	-8.48%	大賣/鉅額交易
2019/01/23	5	114.00	6	113.50	114.50	-1	2,402	-0.04%
2019/01/21	3	113.33	3	115.33	113.50	0	2,392	0.00%
2019/01/18	1	110.00	4	110.75	111.50	-3	2,331	-0.13%
2019/01/17	2	106.00	0	0.00	105.00	2	2,269	0.09%
2019/01/16	2	112.25	1	112.00	109.50	1	2,254	0.04%
2019/01/10	4	105.50	4	103.75	105.00	0	2,290	0.00%
2019/01/09	0	0.00	1	101.50	102.50	-1	2,259	-0.04%
2019/01/07	1	99.60	0	0.00	99.60	1	2,199	0.05%
2019/01/04	0	0.00	6	96.50	95.60	-6	2,174	-0.28%
2019/01/03	1	102.00	2	103.00	103.00	-1	2,158	-0.05%
2019/01/02	1	98.50	0	0.00	98.50	1	2,127	0.05%
2018/12/28	5	99.60	5	100.50	100.50	0	2,129	0.00%
2018/12/27	5	100.70	5	100.76	99.40	0	2,154	0.00%
2018/12/25	4	99.85	3	102.00	99.70	1	2,179	0.05%
2018/12/24	1	103.50	0	0.00	103.50	1	2,178	0.05%
2018/12/22	2	102.75	0	0.00	102.00	2	2,160	0.09%
2018/12/21	2	104.50	4	105.75	106.00	-2	2,157	-0.09%
2018/12/20	5	109.80	4	109.88	110.00	1	2,126	0.05%
2018/12/19	5	111.60	2	111.50	109.50	3	2,110	0.14%
2018/12/18	1	109.00	0	0.00	109.00	1	2,094	0.05%
2018/12/17	5	113.70	5	114.60	115.00	0	2,060	0.00%
2018/12/14	5	116.10	3	114.33	113.50	2	2,052	0.10%
2018/12/13	20	117.03	19	117.34	117.50	1	2,019	0.05%
2018/12/12	0	0.00	3	114.50	113.00	-3	1,942	-0.15%
2018/12/11	0	0.00	2	109.50	115.00	-2	1,906	-0.10%
2018/12/10	3	106.50	0	0.00	105.00	3	1,857	0.16%
2018/12/07	5	110.60	5	111.90	110.50	0	1,836	0.00%
2018/12/06	3	107.33	3	108.50	106.50	0	1,786	0.00%
2018/12/05	2	106.75	0	0.00	111.00	2	1,773	0.11%
2018/12/04	0	0.00	3	109.00	109.00	-3	1,754	-0.17%
2018/12/03	1	111.50	1	110.00	110.50	0	1,771	0.00%
2018/11/30	4	106.88	14	104.96	111.00	-10	1,707	-0.59%
2018/11/29	1	101.50	1	100.50	101.00	0	1,598	0.00%
2018/11/28	0	0.00	1.8	100.78	101.00	-1.8	1,579	-0.11%
2018/11/27	0	0.00	3	98.60	99.00	-3	1,557	-0.19%
2018/11/26	0	0.00	10	96.50	98.00	-10	1,531	-0.65%
2018/11/22	13	93.64	1	98.30	92.20	12	1,490	0.81%
2018/11/21	1	95.10	0	0.00	95.00	1	1,490	0.07%
2018/11/20	0	0.00	1	96.60	96.20	-1	1,505	-0.07%
2018/11/19	0.7	98.10	0	0.00	98.50	0.7	1,502	0.05%
2018/11/16	1.1	94.76	9	97.79	98.00	-7.9	1,489	-0.53%
2018/11/12	1	91.90	0	0.00	92.20	1	1,408	0.07%
2018/11/09	1	90.60	2	90.55	92.20	-1	1,401	-0.07%
2018/11/08	8	92.50	18	93.56	92.80	-10	1,383	-0.72%
2018/11/06	2	86.10	1	87.30	84.30	1	1,322	0.08%
2018/11/05	1	86.20	2	87.60	87.30	-1	1,328	-0.08%
2018/11/02	0	0.00	3	86.30	86.80	-3	1,332	-0.23%
2018/11/01	0	0.00	1	83.60	83.20	-1	1,349	-0.07%
2018/10/31	1	79.80	1	80.00	80.00	0	1,336	0.00%
2018/10/30	0	0.00	2	75.40	76.20	-2	1,320	-0.15%
2018/10/29	3	74.67	0	0.00	73.80	3	1,343	0.22%
2018/10/26	0	77.90	0	0.00	77.20	0	1,356	0.00%
2018/10/25	5	76.00	6	78.07	76.70	-1	1,375	-0.07%
2018/10/24	6	80.30	5	79.10	80.10	1	1,396	0.07%
2018/10/23	2	81.75	0	0.00	80.50	2	1,401	0.14%
2018/10/22	0	0.00	2	82.50	82.80	-2	1,410	-0.14%
2018/10/19	6	82.37	5	82.46	82.00	1	1,404	0.07%
2018/10/18	2	80.40	3	79.57	79.20	-1	1,331	-0.08%
2018/10/16	5	74.32	3	74.00	74.50	2	1,314	0.15%
2018/10/15	0	0.00	0	74.80	74.50	0	1,351	0.00%
2018/10/11	1	72.00	1	72.90	70.80	0	1,385	0.00%
2018/10/08	0	0.00	5	78.76	79.30	-5	1,430	-0.35%
2018/10/05	7	79.26	4	78.60	78.60	3	1,476	0.20%
2018/10/04	3	80.10	4	80.98	81.00	-1	1,487	-0.07%
2018/10/03	2	79.60	0	0.00	80.00	2	1,506	0.13%
2018/10/02	4	84.40	0	0.00	83.20	4	1,530	0.26%
2018/10/01	0	0.00	2	86.00	86.00	-2	1,612	-0.12%
2018/09/28	3	83.90	0	0.00	83.80	3	1,678	0.18%
2018/09/26	10	84.50	10	85.00	84.90	0	1,861	0.00%
2018/09/21	2	82.00	2	82.80	83.40	0	1,940	0.00%
2018/09/20	2	82.45	0	0.00	83.30	2	1,989	0.10%
2018/09/17	1	84.90	1	85.90	85.90	0	2,445	0.00%
2018/09/14	0	0.00	1	86.20	85.20	-1	2,542	-0.04%
2018/09/12	1	80.50	0	0.00	80.10	1	2,886	0.03%
2018/09/11	0	0.00	0	85.00	83.10	0	2,933	0.00%
2018/09/10	1	83.20	0.1	84.00	83.70	0.9	2,995	0.03%
2018/09/07	8	87.56	10	86.05	85.00	-2	3,062	-0.07%
2018/09/05	5	92.50	0	0.00	93.20	5	3,250	0.15%
2018/09/04	0	0.00	1	93.50	93.50	-1	3,444	-0.03%
2018/09/03	2	93.90	0	92.90	92.70	2	3,572	0.06%
2018/08/30	4	97.13	0	0.00	96.00	4	3,803	0.11%
2018/08/29	1	98.00	0	0.00	98.70	1	3,927	0.03%
2018/08/28	1	96.70	3	98.10	98.00	-2	3,949	-0.05%
2018/08/27	1	97.30	4	96.98	97.50	-3	3,938	-0.08%
2018/08/23	0	0.00	5	94.60	93.60	-5	3,928	-0.13%
2018/08/20	3	95.60	2	98.40	94.50	1	3,949	0.03%
2018/08/17	1	94.60	0	0.00	93.80	1	3,956	0.03%
2018/08/16	3	94.43	0	0.00	94.80	3	3,950	0.08%
2018/08/15	1	94.70	2	95.15	95.30	-1	3,936	-0.03%
2018/08/13	2	92.15	10	91.00	91.70	-8	3,908	-0.20%
2018/08/09	1	97.60	5	98.70	98.40	-4	3,869	-0.10%
2018/08/08	10	100.70	0	0.00	100.00	10	3,860	0.26%
2018/08/07	1	97.00	0	0.00	97.10	1	3,814	0.03%
2018/08/06	0.1	99.00	0	0.00	98.70	0.1	3,810	0.00%
2018/08/03	0	0.00	7	94.93	98.40	-7	3,805	-0.18%
2018/08/02	3	94.43	6	94.00	93.60	-3	3,776	-0.08%
2018/08/01	1	96.00	1	97.00	97.70	0	3,780	0.00%
2018/07/31	2	95.50	1	97.50	96.20	1	3,752	0.03%
2018/07/27	1	101.00	0	0.00	102.00	1	3,700	0.03%
2018/07/26	0	0.00	2	99.60	101.50	-2	3,679	-0.05%
2018/07/25	0	0.00	7	99.00	98.40	-7	3,671	-0.19%
2018/07/23	0	0.00	2	97.90	98.00	-2	3,668	-0.05%
2018/07/20	3	96.30	1	96.00	95.60	2	3,643	0.05%
2018/07/18	7	104.50	2	100.40	100.00	5	3,602	0.14%
2018/07/16	2	108.25	8	110.31	107.00	-6	3,573	-0.17%
2018/07/13	2	111.50	8	111.25	113.50	-6	3,628	-0.17%
2018/07/12	6	109.92	2	108.25	108.50	4	3,613	0.11%
2018/07/11	7	107.71	1	109.50	106.50	6	3,583	0.17%
2018/07/10	1	107.50	2	108.50	107.50	-1	3,569	-0.03%
2018/07/09	15	114.83	6	109.83	108.00	9	3,519	0.26%
2018/07/06	12	117.29	10	120.55	119.50	2	3,419	0.06%
2018/07/05	4	118.88	6	120.42	116.50	-2	3,345	-0.06%
2018/07/04	8	119.38	4	119.13	124.00	4	3,232	0.12%
2018/07/03	1	118.50	0	0.00	114.50	1	3,136	0.03%
2018/07/02	2	117.00	0	0.00	115.00	2	3,084	0.06%
2018/06/29	3	117.00	0	0.00	117.50	3	3,047	0.10%
2018/06/28	4	114.50	5	114.20	115.00	-1	2,986	-0.03%
2018/06/27	27	127.41	17	122.53	115.50	10	2,890	0.35%
2018/06/26	1	125.50	4	124.13	128.00	-3	2,682	-0.11%
2018/06/25	9	123.94	10	121.15	120.50	-1	2,519	-0.04%
2018/06/22	9	121.67	9	121.56	125.00	0	2,414	0.00%
2018/06/21	1	123.00	13	122.85	121.00	-12	2,272	-0.53%
2018/06/20	6	114.33	2	113.00	112.50	4	2,033	0.20%
2018/06/19	0	0.00	1	118.50	116.00	-1	1,959	-0.05%
2018/06/15	1	115.00	13	114.35	115.00	-12	1,878	-0.64%
2018/06/14	12	118.96	3	118.17	116.00	9	1,784	0.50%
2018/06/13	27	124.13	22	122.20	119.00	5	1,683	0.30%
2018/06/12	13	117.69	14	115.57	116.00	-1	1,582	-0.06%
2018/06/11	22	108.70	18	112.81	114.50	4	1,394	0.29%
2018/06/08	6	105.83	23	103.72	104.50	-17	1,271	-1.34%
2018/06/06	1	99.40	15	97.31	97.50	-14	1,043	-1.34%
2018/06/05	9	92.80	3	93.40	93.50	6	901	0.67%
2018/06/04	2	92.20	0	0.00	91.80	2	867	0.23%
2018/05/31	0	0.00	1	91.30	91.20	-1	842	-0.12%
2018/05/25	0	0.00	1	90.00	91.20	-1	805	-0.12%
2018/05/24	0	0.00	0.1	87.30	87.30	-0.1	770	-0.01%
2018/05/14	0	0.00	0	90.50	90.80	0	791	0.00%
2018/05/11	0	0.00	5	89.80	89.00	-5	788	-0.63%
2018/05/09	5	92.00	3	91.33	89.70	2	787	0.25%
2018/05/03	0	0.00	3	85.30	85.80	-3	785	-0.38%
2018/04/27	1	84.70	0	0.00	84.60	1	809	0.12%
2018/04/26	3	88.10	0	0.00	86.40	3	811	0.37%
2018/04/24	3	88.50	1	89.00	89.10	2	823	0.24%
2018/04/23	11	92.72	0	0.00	90.80	11	855	1.29%
2018/04/20	12	93.42	0	0.00	93.40	12	931	1.29%
2018/04/19	12	95.83	12	94.78	94.10	0	938	0.00%
2018/04/18	0	0.00	4	91.53	92.70	-4	819	-0.49%
2018/04/17	0	0.00	0.4	89.50	90.00	-0.4	779	-0.06%
2018/04/16	3	90.30	0	0.00	90.40	3	772	0.39%
2018/04/13	1	88.80	1	89.90	89.60	0	757	0.00%
2018/04/11	0	0.00	1	87.20	87.20	-1	780	-0.13%
2018/04/10	0	0.00	0	86.70	86.70	0	789	0.00%
2018/04/09	1	87.70	0	0.00	87.30	1	789	0.13%
2018/03/28	2	89.10	2	87.90	87.90	0	784	0.00%
2018/03/26	0	0.00	1	86.50	86.90	-1	804	-0.12%
2018/03/22	0	0.00	1	88.20	88.30	-1	804	-0.12%
2018/03/19	3	89.33	0	0.00	88.60	3	808	0.37%
2018/03/16	3	88.50	0	0.00	90.70	3	803	0.37%
2018/03/15	1	89.10	2	88.70	89.10	-1	745	-0.13%
2018/03/14	3	88.67	2	88.60	88.70	1	737	0.14%
2018/03/13	0	0.00	2	87.10	87.70	-2	728	-0.27%
2018/03/05	0	0.00	0	85.00	83.70	0	707	0.00%
2018/02/26	0	0.00	1	83.60	83.70	-1	689	-0.15%
2018/02/23	1	83.50	0	0.00	83.60	1	691	0.14%
2018/02/21	0	0.00	1	83.30	82.90	-1	693	-0.14%
2018/02/08	0	0.00	0	82.90	82.50	0	699	0.00%
2018/02/07	0	0.00	2	84.20	82.80	-2	721	-0.28%
2018/02/06	5	80.80	1	84.60	80.90	4	727	0.55%
2018/02/05	4	86.40	4	86.40	86.40	0	711	0.00%
2018/02/01	0	0.00	1	88.20	86.90	-1	710	-0.14%
2018/01/31	1	87.20	0	0.00	86.90	1	711	0.14%
2018/01/25	0	0.00	1	88.60	87.50	-1	711	-0.14%
2018/01/23	0	0.00	0.3	89.80	89.80	-0.3	732	-0.03%
2018/01/22	1	91.50	1	92.00	91.20	0	721	0.00%
2018/01/19	1	90.00	0	0.00	90.00	1	707	0.14%
2018/01/18	0	0.00	0	90.60	90.40	0	698	0.00%
2018/01/17	1	91.60	1	91.80	90.60	0	693	0.00%
2018/01/16	3	90.30	15	90.98	91.10	-12	661	-1.81%
2018/01/15	2	87.90	1	87.00	87.30	1	592	0.17%
2018/01/09	0	0.00	1	85.20	84.50	-1	594	-0.17%
2018/01/08	4	86.50	0	85.60	86.00	4	605	0.66%
2018/01/05	4	87.35	0	0.00	87.40	4	603	0.66%
2018/01/04	0	0.00	1	84.30	87.00	-1	579	-0.17%