穩懋 (3105)-第一金-忠孝券商分點個股進出

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
140.0
漲跌
▼5.5
漲幅
-3.78%
成交量
5,109張
產業
上櫃半導體類股
1764人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

穩懋 (3105)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/19	5.1	138.38	3	139.00	140.00	2.1	3,365	0.06%
2024/04/16	3.2	143.78	2	143.00	143.00	1.2	3,304	0.04%
2024/04/15	1.5	147.67	0	0.00	147.00	1.5	3,283	0.05%
2024/04/12	2	152.00	1.3	150.60	150.50	0.8	3,307	0.02%
2024/04/11	0	0.00	1.1	154.86	154.50	-1.1	3,291	-0.03%
2024/04/10	0.1	153.50	3.1	153.48	153.50	-3	3,328	-0.09%
2024/04/09	2	148.00	3	148.00	148.50	-1	3,360	-0.03%
2024/04/08	2.2	144.36	1	149.00	143.50	1.2	3,327	0.04%
2024/04/03	0.1	147.00	0	0.00	147.50	0.1	3,286	0.00%
2024/04/02	0.1	148.00	0.1	149.00	149.00	0	3,290	0.00%
2024/03/29	1	146.50	0	0.00	146.00	1	3,290	0.03%
2024/03/28	2	147.25	0	0.00	145.50	2	3,312	0.06%
2024/03/27	1	147.50	1	148.00	147.00	0	3,315	0.00%
2024/03/26	3	150.33	0	0.00	149.00	3	3,324	0.09%
2024/03/25	1	155.00	1.1	154.83	153.50	-0.1	3,337	0.00%
2024/03/22	1	153.50	1.2	152.92	153.50	-0.2	3,451	-0.01%
2024/03/21	1	154.00	2	153.50	154.50	-1	3,496	-0.03%
2024/03/20	2	154.25	0	0.00	153.00	2	3,576	0.06%
2024/03/19	0	0.00	6.2	155.55	157.00	-6.2	3,580	-0.17%
2024/03/18	1	145.50	1	149.00	149.00	0	3,510	0.00%
2024/03/15	4.1	145.25	0	0.00	145.50	4.1	3,527	0.11%
2024/03/14	3.1	146.50	1	146.00	145.50	2.1	3,504	0.06%
2024/03/13	3.2	148.09	4	148.38	147.50	-0.8	3,524	-0.02%
2024/03/12	1.1	152.91	1	150.50	153.00	0.1	3,528	0.00%
2024/03/11	2	154.50	2.1	156.50	153.00	-0.1	3,532	0.00%
2024/03/08	3.1	155.10	2	157.50	153.00	1.1	3,645	0.03%
2024/03/07	2.1	154.71	6.2	156.04	156.50	-4.1	3,738	-0.11%
2024/03/06	5.1	152.51	0	0.00	152.50	5.1	3,665	0.14%
2024/03/05	3.1	155.97	0	0.00	155.00	3.1	3,851	0.08%
2024/03/04	1	157.00	1	157.50	156.00	0	3,876	0.00%
2024/03/01	1	156.00	3	155.33	155.50	-2	3,952	-0.05%
2024/02/29	2	152.00	1	153.00	152.00	1	4,142	0.02%
2024/02/27	2	152.75	0	0.00	152.00	2	4,486	0.04%
2024/02/26	1	157.00	2	158.50	157.00	-1	4,737	-0.02%
2024/02/23	2	160.25	0	0.00	158.00	2	4,751	0.04%
2024/02/22	0	0.00	2	162.50	162.50	-2	4,741	-0.04%
2024/02/21	1	162.00	3	161.00	161.00	-2	4,732	-0.04%
2024/02/20	0	0.00	2	161.25	161.00	-2	4,712	-0.04%
2024/02/19	9	162.61	8	162.69	160.50	1	4,675	0.02%
2024/02/15	10.9	159.51	11	157.05	156.00	-0.1	4,683	0.00%
2024/02/05	1	159.50	1	159.99	159.50	0	4,758	0.00%
2024/02/02	0	157.00	2	156.25	158.50	-2	4,806	-0.04%
2024/02/01	0	0.00	2	153.75	152.50	-2	4,827	-0.04%
2024/01/31	5	155.91	4	156.50	155.00	1	4,873	0.02%
2024/01/30	0	0.00	1	156.00	156.00	-1	4,966	-0.02%
2024/01/29	2	157.25	0.1	158.00	155.50	1.9	5,030	0.04%
2024/01/26	0	0.00	2	154.50	154.50	-2	5,231	-0.04%
2024/01/24	0	0.00	2.2	153.07	154.50	-2.2	5,627	-0.04%
2024/01/22	2	150.50	0	0.00	151.00	2	6,477	0.03%
2024/01/19	0	0.00	2	150.50	150.50	-2	6,583	-0.03%
2024/01/17	3	148.00	0	0.00	146.00	3	6,639	0.05%
2024/01/16	0	0.00	1	152.00	152.50	-1	6,607	-0.02%
2024/01/15	1	150.00	1	151.00	151.00	0	6,614	0.00%
2024/01/11	3	148.50	3	148.83	150.50	0	6,724	0.00%
2024/01/10	1	149.00	1	149.00	148.00	0	6,775	0.00%
2024/01/08	2	150.25	3	152.17	149.50	-1	6,929	-0.01%
2024/01/05	1	148.50	1.2	148.04	148.00	-0.2	6,927	0.00%
2024/01/04	2.2	145.16	0	0.00	146.00	2.2	6,933	0.03%
2024/01/03	33.3	148.31	0	0.00	148.00	33.3	6,875	0.48%
2024/01/02	4.1	156.39	0	0.00	156.00	4.1	6,836	0.06%
2023/12/28	2	158.00	1	160.00	157.50	1	6,899	0.01%
2023/12/27	0	0.00	1	158.00	159.50	-1	6,930	-0.01%
2023/12/26	1	158.02	0	0.00	158.50	1	6,974	0.01%
2023/12/25	1	156.50	4.1	157.02	157.50	-3.1	7,028	-0.04%
2023/12/22	0	0.00	1	153.50	154.50	-1	7,032	-0.01%
2023/12/21	2.1	151.52	4	152.00	152.00	-2	7,027	-0.03%
2023/12/20	8	153.50	4	153.75	153.50	4	6,999	0.06%
2023/12/19	3	157.33	2	158.00	153.50	1	6,969	0.01%
2023/12/18	8	163.69	0	0.00	161.50	8	6,880	0.12%
2023/12/15	1	169.00	2	170.75	170.00	-1	6,817	-0.01%
2023/12/14	2	168.50	2	169.75	169.00	0	6,756	0.00%
2023/12/13	1	166.00	2	166.50	167.00	-1	6,777	-0.01%
2023/12/12	6	168.50	7	167.64	167.00	-1	6,836	-0.01%
2023/12/11	5	166.70	1	167.00	166.00	4	6,823	0.06%
2023/12/08	1	168.00	1	169.00	167.50	0	6,802	0.00%
2023/12/07	5	168.00	1.1	170.95	166.00	4	6,782	0.06%
2023/12/06	6	170.83	2.6	170.37	170.00	3.5	6,750	0.05%
2023/12/05	4.2	169.97	12.1	170.31	171.50	-7.9	6,759	-0.12%
2023/12/04	8	171.69	5.1	171.26	169.50	2.9	6,704	0.04%
2023/12/01	2.2	169.44	0	0.00	167.50	2.2	6,587	0.03%
2023/11/30	6.2	170.51	15.4	170.46	172.00	-9.2	6,610	-0.14%
2023/11/29	1	164.00	7.1	166.94	168.00	-6.1	6,503	-0.09%
2023/11/28	6	159.83	4.1	163.13	163.50	1.9	6,526	0.03%
2023/11/27	14.5	165.91	16	162.75	157.00	-1.5	6,965	-0.02%
2023/11/24	15.2	163.98	14.1	163.61	167.00	1.1	6,829	0.02%
2023/11/22	2	151.00	1	154.00	151.50	1	6,247	0.02%
2023/11/21	1.1	152.00	2	153.00	153.00	-0.9	6,253	-0.01%
2023/11/20	2	152.25	2	155.00	152.00	0	6,277	0.00%
2023/11/17	1	152.50	0	0.00	152.50	1	6,286	0.02%
2023/11/16	2	154.25	0	0.00	153.50	2	6,303	0.03%
2023/11/15	1	154.50	4	155.63	154.50	-3	6,332	-0.05%
2023/11/13	4	152.75	0	0.00	152.00	4	6,369	0.06%
2023/11/10	1	154.00	4	155.75	156.50	-3	6,263	-0.05%
2023/11/09	40	152.50	44	153.97	154.50	-4	6,241	-0.06%
2023/11/08	1	153.00	0	0.00	152.00	1	6,221	0.02%
2023/11/07	5.2	154.31	0.1	155.50	153.00	5.1	6,276	0.08%
2023/11/06	14	155.36	43	154.53	155.00	-29	6,175	-0.47%
2023/11/03	42	152.74	20	153.93	150.50	22	6,090	0.36%
2023/11/02	5	147.80	5.3	147.68	149.50	-0.3	5,899	-0.01%
2023/11/01	8	148.06	13	148.35	147.00	-5	5,764	-0.09%
2023/10/31	44	147.86	53	149.44	145.00	-9	5,542	-0.16%
2023/10/30	3	140.00	23	140.00	140.00	-20	4,808	-0.42%
2023/10/27	20	127.50	15	126.00	127.50	5	4,977	0.10%
2023/10/26	16	123.88	3	121.00	121.00	13	4,942	0.26%
2023/10/23	3	127.00	0	0.00	125.50	3	5,039	0.06%
2023/10/20	8	126.88	0	0.00	126.50	8	5,102	0.16%
2023/10/19	2	130.50	0	0.00	130.50	2	5,160	0.04%
2023/10/18	0	0.00	1	137.50	134.00	-1	5,171	-0.02%
2023/10/17	0	0.00	1	139.00	139.00	-1	5,267	-0.02%
2023/10/16	1.3	138.00	5	138.10	138.00	-3.7	5,362	-0.07%
2023/10/13	0.5	133.50	1	136.00	137.00	-0.5	5,319	-0.01%
2023/10/12	1.5	133.83	0	0.00	134.50	1.5	5,329	0.03%
2023/10/11	6	133.92	2	134.75	133.00	4	5,376	0.07%
2023/10/06	4	135.75	0	0.00	134.50	4	5,465	0.07%
2023/10/05	0	0.00	1	134.00	135.00	-1	5,470	-0.02%
2023/10/04	1	134.00	3	133.67	134.50	-2	5,497	-0.04%
2023/10/03	0	0.00	1	134.50	132.50	-1	5,507	-0.02%
2023/10/02	0	0.00	1	133.50	134.50	-1	5,573	-0.02%
2023/09/28	1	130.00	0.3	130.00	129.00	0.7	5,718	0.01%
2023/09/27	1	130.00	1	132.00	130.50	0	5,746	0.00%
2023/09/26	2	133.25	0	0.00	132.00	2	5,774	0.03%
2023/09/22	1	133.00	3	134.50	136.00	-2	5,810	-0.03%
2023/09/21	10	135.35	0	0.00	135.00	10	5,844	0.17%
2023/09/20	1	139.50	2	142.25	139.50	-1	5,817	-0.02%
2023/09/19	4	140.75	0	0.00	140.00	4	5,830	0.07%
2023/09/18	1	146.50	0.1	147.50	144.00	0.9	5,842	0.02%
2023/09/15	0	0.00	5	146.10	145.50	-5	5,838	-0.09%
2023/09/14	0	0.00	2	141.25	142.50	-2	5,779	-0.03%
2023/09/13	3	138.83	0	0.00	139.00	3	5,784	0.05%
2023/09/12	31	138.06	30	140.50	139.50	1	5,816	0.02%
2023/09/11	3	140.98	0	0.00	137.50	3	5,875	0.05%
2023/09/08	3	138.50	7	138.79	138.00	-4	5,914	-0.07%
2023/09/07	2	144.50	1	147.50	143.00	1	5,929	0.02%
2023/09/06	2	142.50	0	0.00	143.50	2	5,936	0.03%
2023/09/04	1	143.00	4	142.50	144.00	-3	6,023	-0.05%
2023/09/01	4	138.38	1.6	142.69	140.50	2.4	6,125	0.04%
2023/08/31	2.5	134.90	12	135.17	136.00	-9.5	6,007	-0.16%
2023/08/30	14.1	134.23	4	135.25	134.00	10.1	5,511	0.18%
2023/08/29	1	131.00	0	0.00	131.00	1	5,456	0.02%
2023/08/25	1.1	126.98	0	0.00	128.00	1.1	5,428	0.02%
2023/08/23	0	0.00	1	129.00	128.50	-1	5,392	-0.02%
2023/08/22	4	128.50	0	0.00	128.50	4	5,365	0.07%
2023/08/21	0.1	129.50	1	128.51	129.00	-0.9	5,350	-0.02%
2023/08/17	3	130.00	0	0.00	130.00	3	5,344	0.06%
2023/08/16	1	137.00	4	136.00	135.50	-3	5,261	-0.06%
2023/08/15	5.5	136.36	0	0.00	135.00	5.5	5,227	0.11%
2023/08/14	5.1	138.80	0	0.00	138.50	5.1	5,183	0.10%
2023/08/11	5.1	143.89	3	144.83	143.50	2.1	5,165	0.04%
2023/08/10	7	149.57	2	150.25	150.50	5	5,128	0.10%
2023/08/09	1	151.00	2.1	152.19	151.50	-1.1	5,250	-0.02%
2023/08/08	1.1	151.36	0	0.00	151.00	1.1	5,248	0.02%
2023/08/07	1.1	153.50	1	155.00	152.00	0.1	5,226	0.00%
2023/08/04	1	151.00	1	151.00	154.50	0	5,214	0.00%
2023/08/02	0	151.50	1	153.00	153.00	-1	5,157	-0.02%
2023/08/01	10.5	150.93	1	149.52	150.00	9.5	5,078	0.19%
2023/07/31	2	164.75	1	165.50	164.00	1	4,837	0.02%
2023/07/28	1	169.00	1	167.52	166.50	0	4,759	0.00%
2023/07/27	0	0.00	25	168.00	166.00	-25	4,707	-0.53%
2023/07/26	29	164.53	1	162.00	162.50	28	4,712	0.59%
2023/07/25	7.1	168.82	1	171.50	168.00	6.1	4,801	0.13%
2023/07/24	5.1	173.62	1	173.50	172.50	4.1	4,784	0.09%
2023/07/20	1	177.50	15	178.90	177.50	-14	4,731	-0.30%
2023/07/19	26	174.73	11	180.41	171.50	15	4,573	0.33%
2023/07/18	1	173.00	2	174.00	174.50	-1	4,427	-0.02%
2023/07/17	1.1	172.05	0	0.00	173.50	1.1	4,414	0.02%
2023/07/14	0	0.00	2	177.50	176.50	-2	4,411	-0.05%
2023/07/13	3	175.00	14	173.79	173.50	-11	4,409	-0.25%
2023/07/12	4	170.50	1	173.50	170.50	3	4,324	0.07%
2023/07/11	4	169.50	4	169.50	170.50	0	4,289	0.00%
2023/07/10	7	169.50	2	171.00	167.00	5	4,272	0.12%
2023/07/07	4	165.25	26	166.58	167.50	-22	4,255	-0.52%
2023/07/06	43	172.71	22	174.82	171.50	21	4,203	0.50%
2023/07/05	7.1	170.84	0	0.00	167.00	7.1	4,044	0.17%
2023/07/04	4	168.50	7	167.93	168.00	-3	3,990	-0.08%
2023/07/03	0	0.00	5	164.50	164.00	-5	4,004	-0.12%
2023/06/30	5	164.10	3	165.00	164.00	2	4,017	0.05%
2023/06/29	9	166.83	0	0.00	165.00	9	4,089	0.22%
2023/06/28	0	0.00	5	167.40	167.00	-5	4,294	-0.12%
2023/06/27	0	0.00	2	165.00	166.00	-2	4,471	-0.04%
2023/06/26	4	167.25	0	0.00	165.50	4	4,585	0.09%
2023/06/21	1.1	169.64	0	0.00	170.00	1.1	4,663	0.02%
2023/06/16	0.2	180.63	1	179.00	179.50	-0.9	4,641	-0.02%
2023/06/15	2	182.50	2	180.50	181.50	0	4,649	0.00%
2023/06/14	4	180.00	10	181.00	180.00	-6	4,613	-0.13%
2023/06/13	1.1	179.77	0	0.00	176.00	1.1	4,556	0.02%
2023/06/12	1.1	178.28	1	177.50	177.00	0.1	4,501	0.00%
2023/06/09	0	0.00	1	173.50	175.50	-1	4,419	-0.02%
2023/06/08	2.1	176.73	4.1	175.53	175.00	-2	4,386	-0.05%
2023/06/07	2	176.75	9	174.17	177.00	-7	4,363	-0.16%
2023/06/06	2	161.75	10	161.10	161.00	-8	4,185	-0.19%
2023/06/05	11	163.05	3	164.67	164.00	8	4,202	0.19%
2023/06/02	2	159.50	3	160.00	160.00	-1	4,214	-0.02%
2023/06/01	0	0.00	1	158.50	158.00	-1	4,268	-0.02%
2023/05/31	3	158.67	2	161.50	159.50	1	4,308	0.02%
2023/05/25	1	152.50	0	0.00	152.50	1	4,347	0.02%
2023/05/22	1	148.00	0	0.00	150.00	1	4,418	0.02%
2023/05/19	0.1	149.00	1	151.50	151.50	-0.9	4,421	-0.02%
2023/05/18	1	151.00	1	151.00	150.50	0	4,460	0.00%
2023/05/17	0	0.00	1	149.00	151.50	-1	4,560	-0.02%
2023/05/16	3	145.00	2	146.00	148.00	1	4,586	0.02%
2023/05/15	8.1	145.36	0	0.00	144.00	8.1	4,618	0.18%
2023/05/12	2	158.75	1	157.50	159.00	1	4,752	0.02%
2023/05/11	1	161.00	1	159.50	157.00	0	4,784	0.00%
2023/05/10	1.1	163.55	0	0.00	163.00	1.1	4,864	0.02%
2023/05/09	1.1	165.08	1	165.50	166.00	0.1	4,957	0.00%
2023/05/08	0	0.00	5	167.60	166.50	-5	5,034	-0.10%
2023/05/03	1	164.00	1	166.00	163.50	0	5,295	0.00%
2023/05/02	0	0.00	2	169.00	167.50	-2	5,342	-0.04%
2023/04/28	8	165.13	1	165.00	163.50	7	5,481	0.13%
2023/04/27	1	155.50	0	0.00	160.00	1	5,404	0.02%
2023/04/25	2	168.50	0	0.00	165.00	2	5,583	0.04%
2023/04/24	0	0.00	3	170.33	170.50	-3	5,698	-0.05%
2023/04/21	2	172.00	0	0.00	169.00	2	5,933	0.03%
2023/04/20	1	175.00	3	175.00	173.00	-2	6,205	-0.03%
2023/04/19	3	178.17	1	179.00	176.00	2	6,377	0.03%
2023/04/18	3	185.00	1	188.00	182.00	2	6,430	0.03%
2023/04/17	0	0.00	1	184.50	185.50	-1	6,424	-0.02%
2023/04/13	0	183.50	0	0.00	182.00	0	6,426	0.00%
2023/04/12	1	183.50	1	184.00	183.50	0	6,422	0.00%
2023/04/11	2	184.25	2	186.00	184.50	0	6,426	0.00%
2023/04/10	0	184.00	4	183.00	185.00	-4	6,388	-0.06%
2023/04/07	8	183.12	4	182.50	182.00	4	6,379	0.06%
2023/04/06	1	181.50	2	183.75	184.50	-1	6,335	-0.02%
2023/03/31	4	180.50	0	0.00	182.50	4	6,287	0.06%
2023/03/30	0	0.00	2	180.50	181.50	-2	6,254	-0.03%
2023/03/29	41	185.69	35	181.86	178.50	6	6,181	0.10%
2023/03/28	2	180.50	5	183.30	186.00	-3	5,953	-0.05%
2023/03/27	1	179.50	3	179.50	181.00	-2	5,780	-0.03%
2023/03/24	1	177.50	2.1	178.31	179.50	-1.1	5,711	-0.02%
2023/03/23	0	0.00	2	174.00	173.50	-2	5,597	-0.04%
2023/03/22	1	172.00	1	172.00	171.50	0	5,604	0.00%
2023/03/21	2	171.25	1	172.00	172.00	1	5,625	0.02%
2023/03/20	6	171.17	3	173.17	171.00	3	5,601	0.05%
2023/03/17	0	0.00	6	167.50	168.00	-6	5,550	-0.11%
2023/03/15	1	165.50	1	166.50	165.50	0	5,549	0.00%
2023/03/14	0.1	163.50	0	0.00	162.50	0.1	5,550	0.00%
2023/03/13	1.1	163.64	1	165.50	165.00	0.1	5,584	0.00%
2023/03/10	11.2	168.76	4	168.13	164.50	7.2	5,589	0.13%
2023/03/09	1.1	175.41	3	174.67	174.00	-1.9	5,537	-0.03%
2023/03/08	2	177.00	7	174.93	176.50	-5	5,521	-0.09%
2023/03/07	1	174.50	2	173.75	173.00	-1	5,514	-0.02%
2023/03/06	3	173.00	3	173.83	175.50	0	5,485	0.00%
2023/03/03	3	167.50	2	169.00	167.00	1	5,445	0.02%
2023/03/02	1	167.50	0	0.00	167.00	1	5,562	0.02%
2023/03/01	4.2	165.33	0	0.00	166.50	4.2	5,585	0.08%
2023/02/24	2	171.50	0.1	172.00	170.00	2	5,534	0.04%
2023/02/22	3.2	172.39	2	175.00	172.00	1.2	5,511	0.02%
2023/02/21	2	177.25	2	178.75	177.00	0	5,501	0.00%
2023/02/20	0	0.00	1	175.00	178.00	-1	5,513	-0.02%
2023/02/17	1	173.00	2	172.00	173.00	-1	5,504	-0.02%
2023/02/16	1	171.00	1	172.00	171.00	0	5,525	0.00%
2023/02/15	3	173.50	2	175.00	173.00	1	5,596	0.02%
2023/02/13	3	170.50	0	0.00	169.00	3	5,559	0.05%
2023/02/10	10.1	163.11	10	164.40	171.00	0.1	5,535	0.00%
2023/02/09	3	173.00	3	173.00	172.50	0	5,319	0.00%
2023/02/08	3	174.67	0	0.00	175.50	3	5,338	0.06%
2023/02/07	3	171.67	3	173.17	173.00	0	5,296	0.00%
2023/02/06	1	177.50	3	179.00	176.00	-2	5,253	-0.04%
2023/02/03	2	184.25	4	185.63	183.00	-2	5,302	-0.04%
2023/02/01	4.3	188.02	0	0.00	191.50	4.3	5,543	0.08%
2023/01/30	1	190.50	14.1	191.38	194.00	-13.1	5,495	-0.24%
2023/01/17	0	0.00	2	177.50	180.00	-2	5,448	-0.04%
2023/01/16	6	174.00	11.2	175.68	179.00	-5.2	5,451	-0.10%
2023/01/13	46	171.58	42	176.13	170.50	4	5,386	0.07%
2023/01/12	19	181.45	20.1	179.72	183.50	-1.1	5,283	-0.02%
2023/01/11	60	182.60	62	176.84	183.00	-2	5,164	-0.04%
2023/01/10	15	174.03	13.1	172.31	176.00	1.9	5,045	0.04%
2023/01/09	23	166.37	32.2	163.98	170.50	-9.2	4,797	-0.19%
2023/01/06	3	151.33	3	150.33	155.00	0	4,662	0.00%
2023/01/05	2	148.75	4	147.63	146.00	-2	4,635	-0.04%
2023/01/04	2	144.25	3	144.00	143.00	-1	4,643	-0.02%
2023/01/03	0	0.00	2	141.00	143.00	-2	4,716	-0.04%
2022/12/30	1.1	138.86	1	137.50	136.50	0.1	4,778	0.00%
2022/12/29	3	139.17	0	0.00	141.50	3	4,994	0.06%
2022/12/27	1	140.00	2	141.50	140.00	-1	5,073	-0.02%
2022/12/26	0	137.00	0	0.00	135.50	0	5,085	0.00%
2022/12/23	2	137.75	2	137.75	138.00	0	5,193	0.00%
2022/12/22	1	137.50	0	0.00	137.50	1	5,241	0.02%
2022/12/21	1.1	136.64	1	137.50	136.00	0.1	5,285	0.00%
2022/12/20	3	140.00	1	139.50	137.00	2	5,293	0.04%
2022/12/16	3.1	146.34	0	0.00	146.00	3.1	5,386	0.06%
2022/12/15	1	152.00	0	0.00	152.00	1	5,411	0.02%
2022/12/14	2	153.50	3	151.33	154.00	-1	5,419	-0.02%
2022/12/13	5	151.10	5	152.60	148.50	0	5,411	0.00%
2022/12/12	1	146.00	1	149.00	150.50	0	5,371	0.00%
2022/12/09	2	150.00	0	0.00	149.50	2	5,376	0.04%
2022/12/08	1	151.50	1	152.00	150.50	0	5,383	0.00%
2022/12/07	1.1	152.59	0	0.00	151.50	1.1	5,378	0.02%
2022/12/06	4	159.63	0	0.00	157.50	4	5,334	0.08%
2022/12/05	1	163.00	0	0.00	163.00	1	5,329	0.02%
2022/12/02	0	0.00	1	167.00	164.50	-1	5,278	-0.02%
2022/12/01	0	0.00	5	161.90	162.50	-5	5,249	-0.10%
2022/11/30	0.1	157.00	0	0.00	156.00	0.1	5,218	0.00%
2022/11/29	2	155.25	0	0.00	155.00	2	5,224	0.04%
2022/11/28	0	0.00	2	159.00	159.50	-2	5,255	-0.04%
2022/11/25	0	0.00	1	158.50	158.50	-1	5,388	-0.02%
2022/11/24	3	161.33	3	165.00	162.50	0	5,463	0.00%
2022/11/16	1	151.50	3	152.67	156.00	-2	5,273	-0.04%
2022/11/15	2	153.00	4	152.50	154.50	-2	5,199	-0.04%
2022/11/14	1	151.00	4	151.63	152.00	-3	5,180	-0.06%
2022/11/11	6	146.25	4	152.63	146.50	2	5,134	0.04%
2022/11/10	4	139.75	2	139.50	142.00	2	5,007	0.04%
2022/11/09	0	0.00	6	139.00	141.00	-6	4,990	-0.12%
2022/11/08	4	133.75	3	134.67	134.00	1	4,925	0.02%
2022/11/07	0	0.00	3	131.33	133.00	-3	4,884	-0.06%
2022/11/04	10	126.55	7	127.79	128.50	3	4,849	0.06%
2022/11/03	0	0.00	1	126.50	129.50	-1	4,785	-0.02%
2022/11/02	1	125.50	1	126.50	126.50	0	4,750	0.00%
2022/11/01	4	123.88	5	125.90	124.00	-1	4,722	-0.02%
2022/10/31	11	116.45	19	117.37	122.00	-8	4,630	-0.17%
2022/10/28	26	110.31	27	111.26	114.00	-1	4,484	-0.02%
2022/10/27	0.1	117.00	1	116.50	117.00	-0.9	4,318	-0.02%
2022/10/26	3	113.33	2	113.25	115.00	1	4,321	0.02%
2022/10/25	8.1	118.34	0	0.00	115.00	8.1	4,258	0.19%
2022/10/24	3	124.33	3	125.67	125.00	0	4,231	0.00%
2022/10/21	1	121.00	0	0.00	121.50	1	4,304	0.02%
2022/10/20	3	123.50	0	0.00	123.00	3	4,460	0.07%
2022/10/19	2	129.50	1	129.00	127.00	1	4,490	0.02%
2022/10/18	4	126.50	5	128.30	128.00	-1	4,502	-0.02%
2022/10/17	1	128.50	0	0.00	131.50	1	4,413	0.02%
2022/10/14	1	129.00	6	127.67	128.50	-5	4,445	-0.11%
2022/10/13	2	121.75	5	123.10	123.00	-3	4,393	-0.07%
2022/10/12	4	122.75	8	121.63	122.00	-4	4,339	-0.09%
2022/10/11	3	121.17	1	122.50	119.00	2	4,282	0.05%
2022/10/07	12	128.83	3	129.67	127.00	9	4,233	0.21%
2022/10/06	14	129.93	18	133.44	131.50	-4	4,182	-0.10%
2022/10/05	1	131.00	4	139.25	140.00	-3	3,972	-0.08%
2022/10/03	0.1	123.00	0	0.00	123.50	0.1	3,958	0.00%
2022/09/30	0	0.00	5	123.00	123.50	-5	3,964	-0.13%
2022/09/29	7	127.29	0	0.00	123.00	7	3,916	0.18%
2022/09/28	1	130.00	0	0.00	126.00	1	3,929	0.03%
2022/09/27	0.1	134.50	0	0.00	136.00	0.1	3,895	0.00%
2022/09/23	14.1	141.80	27	143.09	144.00	-12.9	3,936	-0.33%
2022/09/22	15	148.53	0	0.00	146.00	15	3,865	0.39%
2022/09/21	6.1	154.17	3	154.33	155.00	3.1	3,778	0.08%
2022/09/20	2	156.50	0	0.00	156.50	2	3,785	0.05%
2022/09/19	1	159.00	0	0.00	158.50	1	3,792	0.03%
2022/09/14	1	160.50	2	161.75	162.50	-1	3,815	-0.03%
2022/09/13	1	164.50	2	166.25	165.50	-1	3,825	-0.03%
2022/09/12	0	0.00	1	166.00	166.00	-1	3,850	-0.03%
2022/09/07	2	156.75	0	0.00	159.00	2	3,887	0.05%
2022/09/06	2	163.00	2	163.75	160.50	0	3,885	0.00%
2022/09/05	3	160.50	1	161.50	161.00	2	3,918	0.05%
2022/09/02	4	163.50	3	164.83	165.00	1	3,940	0.03%
2022/09/01	2	171.25	1.1	171.00	167.00	1	3,896	0.02%
2022/08/31	1	172.50	5	172.20	178.50	-4	3,774	-0.11%
2022/08/30	1	161.00	0	0.00	162.50	1	3,705	0.03%
2022/08/29	3	161.00	1	162.00	160.50	2	3,759	0.05%
2022/08/26	1	173.00	2	172.75	169.50	-1	3,908	-0.03%
2022/08/25	1	168.50	2	168.50	167.50	-1	3,921	-0.03%
2022/08/24	4	168.25	0	0.00	166.00	4	4,011	0.10%
2022/08/23	1	167.00	0	0.00	170.50	1	4,178	0.02%
2022/08/22	2	171.50	0	0.00	170.00	2	4,325	0.05%
2022/08/19	0	0.00	2	172.50	174.00	-2	4,424	-0.05%
2022/08/18	2	170.75	0	0.00	170.00	2	4,416	0.05%
2022/08/16	0.1	175.00	1	179.00	174.00	-0.9	4,372	-0.02%
2022/08/15	1	174.50	0	0.00	176.50	1	4,347	0.02%
2022/08/11	0	0.00	2	167.50	167.50	-2	4,296	-0.05%
2022/08/10	1	162.00	5	161.70	162.00	-4	4,311	-0.09%
2022/08/08	3	161.67	4	164.13	167.00	-1	4,333	-0.02%
2022/08/05	2	163.50	0	0.00	165.00	2	4,327	0.05%
2022/08/04	0	0.00	1	160.50	161.00	-1	4,311	-0.02%
2022/08/03	1	157.00	6	156.83	157.00	-5	4,263	-0.12%
2022/08/02	3	154.17	2	156.00	158.00	1	4,251	0.02%
2022/08/01	0	157.50	1	158.50	158.50	-1	4,240	-0.02%
2022/07/29	2	153.50	9	158.27	159.00	-7	4,244	-0.17%
2022/07/28	0	0.00	15	155.77	157.00	-15	4,189	-0.36%
2022/07/27	23	152.22	1.1	153.95	153.00	22	4,114	0.53%
2022/07/26	26.2	171.55	3	171.00	168.50	23.2	3,994	0.58%
2022/07/25	6	177.83	6	180.00	179.50	0	4,059	0.00%
2022/07/22	1	188.00	0	0.00	185.00	1	4,026	0.02%
2022/07/21	1	187.50	1	184.00	188.50	0	4,019	0.00%
2022/07/19	1	179.50	0	0.00	179.00	1	3,951	0.03%
2022/07/14	10	163.80	11	166.64	174.50	-1	3,970	-0.03%
2022/07/13	1	167.00	0	0.00	166.50	1	3,941	0.03%
2022/07/12	8	160.31	9	160.78	165.00	-1	3,903	-0.03%
2022/07/08	0	0.00	1	172.03	171.50	-1	3,795	-0.03%
2022/07/07	0	0.00	0	163.50	162.00	0	3,757	0.00%
2022/07/06	18.1	166.87	8	164.75	161.50	10.1	3,713	0.27%
2022/07/05	2	172.50	16	177.19	178.00	-14	3,657	-0.38%
2022/07/04	11.1	179.50	5	181.10	173.50	6.1	3,675	0.17%
2022/07/01	5	189.70	11	190.45	185.50	-6	3,694	-0.16%
2022/06/30	17	193.68	2	195.50	192.50	15	3,690	0.41%
2022/06/29	1	201.00	0	0.00	201.00	1	3,717	0.03%
2022/06/28	10	200.80	0	0.00	201.00	10	3,750	0.27%
2022/06/27	3	212.00	0	212.00	209.00	3	3,814	0.08%
2022/06/24	0	204.00	0	0.00	204.00	0	3,791	0.00%
2022/06/23	1	198.50	1	200.00	200.50	0	3,808	0.00%
2022/06/22	1	200.02	0	0.00	199.50	1	3,864	0.03%
2022/06/21	0	0.00	0.1	206.50	211.00	-0.1	3,831	0.00%
2022/06/20	32	203.47	15	204.47	203.00	17	3,800	0.45%
2022/06/17	28.1	208.47	3	205.83	203.00	25.1	3,753	0.67%
2022/06/16	8	214.49	1	222.00	212.00	7	3,709	0.19%
2022/06/15	7	216.00	2	217.50	218.50	5	3,710	0.13%
2022/06/14	9	212.28	14	214.57	218.00	-5	3,700	-0.14%
2022/06/13	4.1	217.36	0	0.00	215.00	4.1	3,654	0.11%
2022/06/10	7	221.79	7	225.07	228.00	0	3,624	0.00%
2022/06/09	4	224.50	0	0.00	225.00	4	3,603	0.11%
2022/06/08	0	225.00	0	0.00	223.00	0	3,583	0.00%
2022/06/07	1	228.00	2	229.50	228.00	-1	3,544	-0.03%
2022/06/06	1	234.50	3	234.50	234.00	-2	3,492	-0.06%
2022/06/01	0	0.00	3	227.17	227.00	-3	3,312	-0.09%
2022/05/31	9	226.67	8	225.50	225.00	1	3,214	0.03%
2022/05/30	2.1	213.95	2.1	218.43	218.00	0.1	3,035	0.00%
2022/05/27	4	214.00	3	215.67	217.00	1	2,889	0.03%
2022/05/26	0	199.93	1	201.50	199.00	-1	2,781	-0.04%
2022/05/25	1	195.00	5	195.60	195.50	-4	2,785	-0.14%
2022/05/24	7.3	195.23	1	193.00	192.00	6.3	2,796	0.23%
2022/05/23	1	197.00	1	199.00	200.50	0	2,778	0.00%
2022/05/20	2	197.50	2	199.00	200.00	0	2,805	0.00%
2022/05/19	0	198.50	0	0.00	198.50	0	2,822	0.00%
2022/05/18	1.1	206.40	0	0.00	205.50	1.1	2,792	0.04%
2022/05/16	1	194.00	1	196.00	196.50	0	2,736	0.00%
2022/05/13	0	0.00	10	194.00	198.00	-10	2,745	-0.36%
2022/05/12	9	191.50	6	190.08	189.00	3	2,816	0.11%
2022/05/11	7	195.86	7	195.50	194.00	0	2,891	0.00%
2022/05/10	11	189.74	11	191.77	193.50	0	2,910	0.00%
2022/05/09	23	194.67	2	197.00	193.50	21	2,914	0.72%
2022/05/06	6	191.92	6	194.08	198.50	0	2,896	0.00%
2022/05/05	0	196.00	11	197.32	198.50	-11	2,864	-0.38%
2022/05/04	17	193.15	9	193.44	193.50	8	2,809	0.28%
2022/05/03	10	193.85	12	195.50	195.00	-2	2,752	-0.07%
2022/04/29	12	201.40	4	203.13	195.50	8	2,666	0.30%
2022/04/27	0	0.00	2	214.50	214.00	-2	2,511	-0.08%
2022/04/26	2	218.00	1	218.00	217.00	1	2,525	0.04%
2022/04/25	0	0.00	1	221.50	221.50	-1	2,546	-0.04%
2022/04/22	0.1	229.00	0	0.00	226.00	0.1	2,586	0.00%
2022/04/21	1	232.00	1	232.00	233.00	0	2,559	0.00%
2022/04/20	1	227.00	0	0.00	228.00	1	2,561	0.04%
2022/04/15	1	231.00	1	229.00	230.00	0	2,669	0.00%
2022/04/14	0	0.00	0.4	231.50	230.00	-0.4	2,728	-0.01%
2022/04/12	1	233.00	0	0.00	231.00	1	2,835	0.04%
2022/04/08	0	243.00	0.1	243.50	240.50	0	2,810	0.00%
2022/04/07	5.1	245.59	2	249.75	243.00	3.1	2,792	0.11%
2022/04/06	62	257.30	0	0.00	258.00	62	2,719	2.28%
2022/04/01	3	258.33	0	0.00	263.00	3	2,668	0.11%
2022/03/30	2.2	267.37	0	0.00	271.50	2.2	2,593	0.08%
2022/03/29	0	281.00	0	0.00	282.00	0	2,519	0.00%
2022/03/25	3	283.50	1	288.00	280.50	2	2,552	0.08%
2022/03/24	0	293.00	0	0.00	293.00	0	2,506	0.00%
2022/03/23	0	0.00	0.2	295.00	292.50	-0.2	2,546	-0.01%
2022/03/16	1	284.50	1	286.50	287.00	0	2,929	0.00%
2022/03/15	1	287.47	1	292.50	285.50	0	3,040	0.00%
2022/03/11	3	289.67	0	0.00	290.50	3	3,074	0.10%
2022/03/10	0.3	295.88	1	295.50	295.50	-0.7	3,066	-0.02%
2022/03/09	0	286.50	0	0.00	286.50	0	3,078	0.00%
2022/03/08	2.1	290.43	1	297.00	286.00	1.1	3,107	0.03%
2022/03/04	1.2	303.85	0	0.00	303.00	1.2	3,178	0.04%
2022/03/01	1	308.00	0	0.00	308.00	1	3,340	0.03%
2022/02/25	1.1	302.14	0	0.00	302.00	1.1	3,351	0.03%
2022/02/24	0.1	305.21	0	0.00	302.50	0.1	3,345	0.00%
2022/02/22	11	307.68	0	0.00	310.00	11	3,353	0.33%
2022/02/21	1.2	319.22	0	0.00	321.00	1.2	3,347	0.03%
2022/02/16	0	0.00	2	315.25	316.00	-2	3,422	-0.06%
2022/02/15	2	311.00	0	0.00	308.00	2	3,405	0.06%
2022/02/14	10	306.96	5	311.60	312.50	5	3,376	0.15%
2022/02/11	6.1	323.91	1	331.50	320.00	5.1	3,274	0.15%
2022/02/09	1	339.00	1	338.00	344.00	0	3,185	0.00%
2022/02/08	0	0.00	1.2	343.03	343.00	-1.2	3,174	-0.04%
2022/02/07	0.2	336.32	0.2	336.00	335.50	0	3,219	0.00%
2022/01/25	1.2	339.13	1	335.00	336.00	0.2	3,345	0.00%
2022/01/24	0	0.00	1	333.00	343.50	-1	3,423	-0.03%
2022/01/19	0.1	334.00	0	0.00	333.00	0.1	3,853	0.00%
2022/01/18	0	0.00	5	347.20	344.50	-5	3,822	-0.13%
2022/01/17	0.1	334.00	10	332.00	340.50	-9.9	3,781	-0.26%
2022/01/14	15.1	329.41	0	0.00	331.00	15.1	3,745	0.40%
2022/01/13	3	336.17	1.1	337.88	336.00	2	3,734	0.05%
2022/01/12	0.4	336.81	0	0.00	337.00	0.4	3,739	0.01%
2022/01/11	0.3	343.00	1	344.50	343.00	-0.7	3,665	-0.02%
2022/01/10	1.1	352.18	0	0.00	354.50	1.1	3,617	0.03%
2022/01/07	0.5	362.50	0	0.00	355.00	0.5	3,593	0.01%
2022/01/06	2.4	374.85	2.1	372.76	375.00	0.3	3,528	0.01%
2022/01/05	2	384.25	3.1	385.13	385.50	-1.1	3,486	-0.03%
2022/01/04	0.1	376.00	1	376.50	379.50	-1	3,406	-0.03%
2021/12/30	0	0.00	5	375.00	374.50	-5	3,401	-0.15%
2021/12/29	0.4	371.60	0.1	372.00	371.00	0.3	3,393	0.01%
2021/12/28	0	372.00	0	0.00	371.50	0	3,407	0.00%
2021/12/24	1	370.50	0	0.00	370.00	1	3,423	0.03%
2021/12/23	0.2	374.25	0	0.00	372.50	0.2	3,422	0.01%
2021/12/22	0	0.00	0.1	379.00	376.00	-0.1	3,471	0.00%
2021/12/20	0	0.00	1	367.00	367.00	-1	3,446	-0.03%
2021/12/17	3.1	376.15	1.1	376.09	376.00	2	3,419	0.06%
2021/12/16	1.1	383.98	0	0.00	383.00	1.1	3,391	0.03%
2021/12/15	5	387.10	4	387.50	380.50	1	3,368	0.03%
2021/12/14	1	378.50	5.2	385.02	385.00	-4.2	3,329	-0.12%
2021/12/13	14	384.61	30	385.65	382.50	-16	3,263	-0.49%
2021/12/10	8.2	371.43	6	374.33	374.00	2.2	3,130	0.07%
2021/12/09	1	372.00	12.1	365.05	377.00	-11.1	3,055	-0.36%
2021/12/08	0	0.00	10	362.00	362.00	-10	2,991	-0.33%
2021/12/07	10.1	361.00	1	361.50	362.00	9.1	2,961	0.31%
2021/12/02	8.4	349.27	4	352.00	352.00	4.4	3,000	0.15%
2021/12/01	10.3	357.73	0	0.00	358.00	10.3	3,036	0.34%
2021/11/30	12	368.67	1.2	366.50	362.50	10.8	3,072	0.35%
2021/11/29	0	0.00	4.4	363.74	364.50	-4.4	3,017	-0.14%
2021/11/26	1	345.00	0	0.00	340.50	1	2,913	0.03%
2021/11/24	0	0.00	1	358.00	356.00	-1	2,905	-0.03%
2021/11/23	0	0.00	1	361.50	353.50	-1	2,883	-0.03%
2021/11/22	0	0.00	0.2	355.75	356.00	-0.2	2,874	-0.01%
2021/11/19	0	0.00	1	351.50	351.50	-1	2,886	-0.03%
2021/11/18	0.1	351.50	0	0.00	352.50	0.1	2,902	0.00%
2021/11/17	3	365.00	2.1	362.79	361.00	1	2,905	0.03%
2021/11/16	3	361.17	5.1	360.59	357.50	-2.1	2,909	-0.07%
2021/11/15	0	0.00	7	354.43	352.00	-7	2,900	-0.24%
2021/11/12	0.3	350.67	0.2	352.50	349.50	0.1	2,922	0.00%
2021/11/11	0.9	349.66	5	352.10	348.00	-4.1	2,935	-0.14%
2021/11/10	0	0.00	1	351.50	350.50	-1	2,968	-0.03%
2021/11/09	1.5	349.67	5.1	352.44	349.00	-3.6	3,001	-0.12%
2021/11/08	17	348.26	0	0.00	347.00	17	3,013	0.56%
2021/11/05	1.2	354.54	1	353.00	356.00	0.2	2,990	0.01%
2021/11/04	1	364.86	1	351.00	354.00	0	2,994	0.00%
2021/11/03	0	355.00	1.1	359.18	358.00	-1.1	2,962	-0.04%
2021/11/02	3.1	351.77	3.4	355.76	346.50	-0.3	2,937	-0.01%
2021/11/01	1	358.00	2	357.00	358.50	-1	2,913	-0.03%
2021/10/29	1.2	356.30	40.6	355.14	357.50	-39.4	2,823	-1.40%
2021/10/27	1	315.50	2.4	319.04	329.00	-1.4	2,537	-0.06%
2021/10/26	1.2	307.29	3	307.34	305.00	-1.8	2,596	-0.07%
2021/10/25	1	300.00	0	0.00	300.00	1	2,643	0.04%
2021/10/22	0	0.00	1	304.00	305.00	-1	2,734	-0.04%
2021/10/21	0.1	302.00	0	0.00	300.50	0.1	2,778	0.00%
2021/10/19	1.2	300.75	0	0.00	300.00	1.2	2,846	0.04%
2021/10/18	2.1	303.95	0	0.00	300.00	2.1	2,874	0.07%
2021/10/14	0	300.00	3	299.50	298.50	-3	2,925	-0.10%
2021/10/13	0.4	299.13	1	299.00	295.50	-0.6	2,955	-0.02%
2021/10/12	0	0.00	1	309.00	305.50	-1	2,981	-0.03%
2021/10/08	1	310.00	0	0.00	305.50	1	3,053	0.03%
2021/10/07	4.1	312.57	2	310.50	311.50	2.1	3,154	0.07%
2021/10/06	0.1	303.00	1	302.00	301.00	-0.9	3,220	-0.03%
2021/10/05	1.2	296.08	2	299.25	299.50	-0.8	3,278	-0.02%
2021/10/04	0.4	302.17	0	0.00	297.00	0.4	3,320	0.01%
2021/10/01	2.2	304.68	0	0.00	303.50	2.2	3,343	0.07%
2021/09/30	1	305.50	1	309.50	310.00	0	3,377	0.00%
2021/09/29	6.1	303.69	1	304.00	301.50	5.1	3,393	0.15%
2021/09/28	1.1	319.23	0	0.00	314.50	1.1	3,384	0.03%
2021/09/27	0	324.00	2	323.50	323.50	-2	3,394	-0.06%
2021/09/24	7.2	319.72	0	0.00	319.50	7.2	3,409	0.21%
2021/09/23	0	321.50	0	0.00	319.50	0	3,487	0.00%
2021/09/22	0.2	319.50	0	0.00	319.50	0.2	3,575	0.01%
2021/09/16	0.2	318.50	0	0.00	317.00	0.2	3,697	0.01%
2021/09/15	1.2	316.77	1	318.50	316.00	0.2	3,745	0.00%
2021/09/14	1.2	320.08	0	0.00	320.50	1.2	3,785	0.03%
2021/09/13	5.3	322.13	1	319.50	319.00	4.3	3,835	0.11%
2021/09/10	1.2	333.42	1	332.50	334.00	0.2	3,807	0.01%
2021/09/09	0.2	330.00	0	0.00	327.50	0.2	3,861	0.01%
2021/09/08	1.3	331.38	0	0.00	326.50	1.3	3,895	0.03%
2021/09/07	0.1	342.50	2	344.75	339.00	-1.9	3,929	-0.05%
2021/09/06	0	0.00	2	356.00	355.00	-2	3,984	-0.05%
2021/09/03	0.2	349.50	14.2	349.23	351.00	-14	4,103	-0.34%
2021/09/02	10.2	342.99	0	0.00	340.00	10.2	4,294	0.24%
2021/09/01	2.1	344.49	7	342.14	344.00	-4.9	4,272	-0.12%
2021/08/27	0.2	326.50	0	0.00	325.00	0.2	4,231	0.00%
2021/08/26	1.2	326.19	0	0.00	326.00	1.2	4,241	0.03%
2021/08/25	1	326.00	1	327.00	328.00	0	4,264	0.00%
2021/08/24	0	0.00	1	318.00	319.50	-1	4,280	-0.02%
2021/08/20	11.2	316.36	0	0.00	310.00	11.2	4,262	0.26%
2021/08/19	1	324.99	50	322.64	324.50	-49	4,276	-1.15%
2021/08/17	1	325.00	0	0.00	319.50	1	4,320	0.02%
2021/08/16	0	0.00	1	325.50	321.00	-1	4,328	-0.02%
2021/08/13	1.2	332.71	0	0.00	331.50	1.2	4,375	0.03%
2021/08/12	1	338.50	0	0.00	343.50	1	4,419	0.02%
2021/08/11	0	0.00	1	337.00	335.50	-1	4,443	-0.02%
2021/08/10	1	337.50	0	0.00	337.00	1	4,482	0.02%
2021/08/06	6	346.08	0	0.00	348.50	6	4,603	0.13%
2021/08/05	93.2	349.71	40	348.56	350.00	53.2	4,629	1.15%
2021/08/03	1.1	335.64	0	0.00	336.50	1.1	4,743	0.02%
2021/08/02	1.2	338.26	0	0.00	338.50	1.2	4,717	0.03%
2021/07/30	5	338.30	1	342.00	346.00	4	4,676	0.09%
2021/07/29	4.2	345.02	0	0.00	347.50	4.2	4,532	0.09%
2021/07/28	3.6	347.77	4	344.00	344.50	-0.4	4,562	-0.01%
2021/07/27	1.1	362.83	2	362.25	356.00	-0.9	4,648	-0.02%
2021/07/26	1.2	363.18	0	0.00	363.00	1.2	4,752	0.03%
2021/07/23	1	371.00	0.2	372.00	370.00	0.8	4,753	0.02%
2021/07/22	1	373.50	0	0.00	372.50	1	4,756	0.02%
2021/07/21	5.2	375.92	1	381.00	376.00	4.2	4,725	0.09%
2021/07/20	2.1	378.33	1	381.00	375.00	1.1	4,741	0.02%
2021/07/19	1	384.50	1	387.00	381.50	0	4,715	0.00%
2021/07/16	1	386.00	5	389.50	390.00	-4	4,728	-0.08%
2021/07/15	1.2	396.58	1.1	395.91	392.50	0.1	4,731	0.00%
2021/07/14	1	392.00	5.4	389.75	395.00	-4.4	4,677	-0.09%
2021/07/13	4	386.13	4.3	385.94	381.00	-0.3	4,599	-0.01%
2021/07/12	2	377.25	4.7	377.01	381.00	-2.7	4,558	-0.06%
2021/07/09	2.3	363.13	0	0.00	370.00	2.3	4,501	0.05%
2021/07/08	1.2	369.25	5	370.60	370.00	-3.8	4,514	-0.08%
2021/07/07	4.4	368.92	0.1	371.00	371.00	4.3	4,520	0.10%
2021/07/06	11	379.68	6	377.33	376.00	5	4,489	0.11%
2021/07/05	1	383.00	13.4	382.25	382.00	-12.4	4,512	-0.27%
2021/07/02	5.2	374.95	7	372.86	374.50	-1.8	4,491	-0.04%
2021/07/01	4	371.12	3	369.67	366.00	1	4,530	0.02%
2021/06/30	1	382.50	3	380.33	375.00	-2	4,535	-0.04%
2021/06/29	0.4	379.51	2	383.00	375.00	-1.6	4,487	-0.04%
2021/06/28	0	0.00	30.8	376.50	380.00	-30.8	4,418	-0.70%
2021/06/24	1	366.00	0	0.00	366.00	1	4,362	0.02%
2021/06/23	1	374.50	0	0.00	373.50	1	4,387	0.02%
2021/06/22	0	0.00	1	370.50	368.00	-1	4,348	-0.02%
2021/06/18	1	372.50	0	0.00	364.00	1	4,329	0.02%
2021/06/16	5	369.20	0.1	371.50	364.50	4.9	4,289	0.11%
2021/06/15	2	374.00	2	377.25	376.00	0	4,251	0.00%
2021/06/11	2.1	365.40	6.1	370.69	373.50	-3.9	4,181	-0.09%
2021/06/10	3	358.47	6	361.42	358.00	-3	4,006	-0.07%
2021/06/08	0	0.00	1	329.50	330.00	-1	3,876	-0.03%
2021/06/07	1	323.00	11	327.27	325.00	-10	3,889	-0.26%
2021/06/04	0	0.00	27	324.70	326.50	-27	3,909	-0.69%
2021/06/03	25	327.30	7	326.71	327.00	18	3,992	0.45%
2021/06/02	3	321.67	1	325.00	320.00	2	4,071	0.05%
2021/06/01	1	330.50	10	329.00	329.00	-9	4,099	-0.22%
2021/05/31	1	326.50	0	328.00	326.00	1	4,147	0.02%
2021/05/28	1	325.00	0	0.00	326.00	1	4,201	0.02%
2021/05/27	11	318.77	1	321.00	321.00	10	4,277	0.23%
2021/05/26	3	324.00	0.2	325.00	323.00	2.8	4,298	0.07%
2021/05/25	0	0.00	4	328.50	328.00	-4	4,318	-0.09%
2021/05/20	7.6	302.43	30	300.92	299.00	-22.4	4,524	-0.50%
2021/05/19	0	0.00	5	315.00	314.00	-5	4,618	-0.11%
2021/05/18	5	310.50	5	314.60	314.00	0	4,656	0.00%
2021/05/17	0.2	296.50	1	285.00	300.00	-0.8	4,788	-0.02%
2021/05/14	4.1	305.16	2	311.00	302.50	2.1	4,979	0.04%
2021/05/13	0.1	319.50	1	323.00	322.50	-0.9	5,298	-0.02%
2021/05/12	3	319.83	4	309.13	328.50	-1	5,329	-0.02%
2021/05/11	5	322.51	0	0.00	322.50	5	5,286	0.10%
2021/05/10	1	339.00	0	0.00	338.50	1	5,285	0.02%
2021/05/05	5.1	325.60	0	0.00	326.00	5.1	5,423	0.09%
2021/05/04	11.5	335.92	2	321.50	322.00	9.5	5,473	0.17%
2021/05/03	5.1	344.51	3	347.83	350.00	2.1	5,365	0.04%
2021/04/28	1	365.50	0	0.00	365.00	1	5,387	0.02%
2021/04/26	1	368.50	0	0.00	372.00	1	5,676	0.02%
2021/04/23	1	370.00	0	0.00	372.00	1	5,735	0.02%
2021/04/22	0.4	370.52	0	0.00	367.50	0.4	5,873	0.01%
2021/04/21	0.2	374.50	0	0.00	371.50	0.2	6,144	0.00%
2021/04/20	2.1	380.79	0	0.00	381.00	2.1	6,408	0.03%
2021/04/19	0.1	380.00	0	0.00	379.50	0.1	6,503	0.00%
2021/04/16	10.1	380.58	2	382.50	383.00	8.1	6,764	0.12%
2021/04/15	1	372.00	1	372.50	376.50	0	6,849	0.00%
2021/04/14	12.6	366.84	0	0.00	369.50	12.6	7,039	0.18%
2021/04/13	1	378.00	3	378.83	375.50	-2	7,131	-0.03%
2021/04/12	1	380.00	9	379.00	381.50	-8	7,168	-0.11%
2021/04/09	3.3	381.31	2	378.50	379.00	1.3	7,375	0.02%
2021/04/07	3.2	385.34	2.4	386.21	384.50	0.8	7,368	0.01%
2021/04/06	2	390.00	0	0.00	390.00	2	7,314	0.03%
2021/04/01	6	390.50	6	395.50	389.50	0	7,298	0.00%
2021/03/30	4	392.25	0	0.00	395.00	4	7,251	0.06%
2021/03/29	8	391.56	1	393.50	390.50	7	7,230	0.10%
2021/03/26	2	396.75	1	397.00	397.00	1	7,177	0.01%
2021/03/25	0.1	386.00	1	387.00	386.00	-1	7,131	-0.01%
2021/03/24	1	384.00	6	387.33	384.00	-5	7,141	-0.07%
2021/03/23	1	383.50	1	386.00	385.00	0	7,115	0.00%
2021/03/22	0	0.00	2	381.00	384.00	-2	7,134	-0.03%
2021/03/19	3	380.01	0.2	382.00	380.00	2.8	7,152	0.04%
2021/03/18	4.1	385.56	2	385.50	384.50	2.1	7,251	0.03%
2021/03/17	4	390.50	8	390.63	389.50	-4	7,331	-0.05%
2021/03/16	3	390.00	1	393.00	389.50	2	7,354	0.03%
2021/03/15	1.1	392.07	3	391.50	392.00	-2	7,417	-0.03%
2021/03/12	3	396.83	2	396.75	393.50	1	7,427	0.01%
2021/03/11	22	384.68	1	387.00	386.50	21	7,369	0.28%
2021/03/10	1	379.00	4	381.75	381.00	-3	7,382	-0.04%
2021/03/09	9	371.83	2	378.00	375.50	7	7,422	0.09%
2021/03/08	16	379.75	5.4	379.72	380.00	10.6	7,506	0.14%
2021/03/05	1	360.00	3	364.33	371.00	-2	7,430	-0.03%
2021/03/04	3.4	369.57	1	372.50	369.00	2.4	7,423	0.03%
2021/03/03	31.1	371.44	2	373.13	380.50	29.1	7,351	0.40%
2021/03/02	3.3	373.80	30	372.50	371.50	-26.8	7,307	-0.37%
2021/02/26	3.2	381.59	0	0.00	380.50	3.2	7,252	0.04%
2021/02/25	17	401.12	2	393.25	393.00	15	7,230	0.21%
2021/02/24	11.1	401.55	0	0.00	400.50	11.1	7,278	0.15%
2021/02/23	5	407.80	4.1	407.73	406.50	0.9	7,217	0.01%
2021/02/22	3	411.83	4.1	414.12	413.50	-1.1	7,196	-0.02%
2021/02/19	1.5	390.17	7	389.29	398.00	-5.5	7,124	-0.08%
2021/02/18	3.4	380.44	3	381.00	381.00	0.4	7,100	0.01%
2021/02/17	5	379.70	2	382.75	379.50	3	7,226	0.04%
2021/02/05	22.4	374.09	14	375.75	370.50	8.4	7,066	0.12%
2021/02/04	23.3	387.84	10	385.65	388.00	13.3	6,827	0.19%
2021/02/03	3.4	429.38	1	439.00	425.50	2.4	6,458	0.04%
2021/02/02	1	432.50	1	442.35	434.50	0	6,391	0.00%
2021/02/01	1.1	419.64	2	415.00	420.50	-0.9	6,381	-0.01%
2021/01/29	2	423.00	1	417.50	414.00	1	6,363	0.02%
2021/01/28	5	422.91	5.1	420.61	418.00	-0.1	6,359	0.00%
2021/01/27	8	433.56	4	433.75	435.00	4	6,321	0.06%
2021/01/26	9.1	439.49	10	440.25	435.00	-1	6,263	-0.02%
2021/01/25	3	459.50	10	457.60	451.00	-7	6,183	-0.11%
2021/01/22	6	458.58	5	458.10	457.50	1	6,156	0.02%
2021/01/21	4	456.63	4	457.50	458.00	0	6,176	0.00%
2021/01/20	6	452.00	8	451.63	446.00	-2	6,149	-0.03%
2021/01/19	3	432.00	7.1	434.57	445.00	-4.1	5,938	-0.07%
2021/01/18	6.1	423.34	3	420.17	424.50	3.1	5,865	0.05%
2021/01/15	7	423.51	5.2	422.38	419.50	1.8	5,817	0.03%
2021/01/14	8	429.06	10	434.05	424.00	-2	5,717	-0.03%
2021/01/13	2.1	411.64	5.1	415.26	423.50	-3	5,467	-0.05%
2021/01/12	4.1	392.81	6	386.00	385.00	-2	5,281	-0.04%
2021/01/11	5	372.70	4.1	384.06	394.00	1	5,196	0.02%
2021/01/08	2	363.00	7	356.86	363.00	-5	4,960	-0.10%
2021/01/07	7.1	353.28	7	354.29	355.00	0.1	4,890	0.00%
2021/01/06	1	373.17	2.1	375.55	371.00	-1.1	4,831	-0.02%
2021/01/05	2.3	367.52	1.2	367.51	369.00	1.1	4,874	0.02%
2021/01/04	3.1	359.69	2	367.25	364.50	1.1	5,050	0.02%
2020/12/30	1.1	343.18	0	0.00	344.00	1.1	4,814	0.02%
2020/12/29	10	347.75	10	346.65	345.50	0	4,815	0.00%
2020/12/28	2	346.75	0	0.00	344.50	2	4,809	0.04%
2020/12/25	0	0.00	1	346.00	344.00	-1	4,793	-0.02%
2020/12/21	2	340.75	3	341.17	348.00	-1	4,870	-0.02%
2020/12/18	2	342.50	0.6	344.00	343.00	1.4	4,866	0.03%
2020/12/16	0	0.00	3	345.83	346.00	-3	4,918	-0.06%
2020/12/15	0	0.00	26	336.94	340.50	-26	4,891	-0.53%
2020/12/14	27	341.69	1	352.00	337.50	26	4,897	0.53%
2020/12/11	3	339.67	1	334.00	339.00	2	4,832	0.04%
2020/12/09	0	0.00	4	354.88	358.00	-4	4,798	-0.08%
2020/12/04	0	0.00	1	350.00	347.50	-1	4,786	-0.02%
2020/12/02	2	348.00	3.1	345.02	347.00	-1.1	4,735	-0.02%
2020/12/01	3	332.17	0	0.00	336.50	3	4,650	0.06%
2020/11/30	1	334.00	18	336.08	335.00	-17	4,699	-0.36%
2020/11/26	0	0.00	15	333.50	331.50	-15	4,699	-0.32%
2020/11/24	4.2	331.29	0.2	338.00	337.00	4	4,750	0.08%
2020/11/23	2	344.50	1	337.00	334.50	1	4,819	0.02%
2020/11/19	1	334.50	3	333.83	336.00	-2	4,921	-0.04%
2020/11/18	1	328.50	17	330.12	334.50	-16	4,929	-0.32%
2020/11/17	32	338.75	3	336.83	327.00	29	4,936	0.59%
2020/11/16	1.1	328.67	5	330.90	332.00	-4	5,054	-0.08%
2020/11/13	1	317.50	0	0.00	318.50	1	4,944	0.02%
2020/11/11	1	319.00	1	319.00	318.50	0	5,115	0.00%
2020/11/10	0	0.00	3	318.33	315.00	-3	5,088	-0.06%
2020/11/09	0	0.00	1	320.50	321.00	-1	5,127	-0.02%
2020/11/05	0	0.00	2	314.50	316.00	-2	5,164	-0.04%
2020/11/03	2	306.00	0	0.00	306.00	2	5,201	0.04%
2020/11/02	6	306.67	2	303.00	302.50	4	5,250	0.08%
2020/10/30	1	308.00	0	0.00	311.00	1	5,242	0.02%
2020/10/29	5	309.90	26	307.40	309.50	-21	5,309	-0.40%
2020/10/28	10	317.25	3	317.83	319.50	7	5,415	0.13%
2020/10/27	21	314.36	1	312.50	314.50	20	5,412	0.37%
2020/10/26	4	313.00	0	0.00	310.50	4	5,480	0.07%
2020/10/22	3	314.67	0	0.00	310.00	3	5,896	0.05%
2020/10/21	52	318.41	1.2	317.33	314.50	50.8	5,982	0.85%
2020/10/20	2	314.00	3	316.00	315.50	-1	6,028	-0.02%
2020/10/19	2	311.00	0	0.00	310.00	2	5,975	0.03%
2020/10/16	5	312.40	3	310.33	309.00	2	5,999	0.03%
2020/10/15	2	313.00	0	0.00	313.50	2	6,078	0.03%
2020/10/14	3	317.17	5	319.90	314.50	-2	6,227	-0.03%
2020/10/13	0	0.00	52	316.75	317.50	-52	6,344	-0.82%
2020/10/12	16	301.44	13	307.62	310.00	3	6,226	0.05%
2020/10/08	2	288.00	10	288.75	289.50	-8	6,091	-0.13%
2020/10/07	1	286.00	25	287.10	285.00	-24	6,154	-0.39%
2020/10/06	30	291.67	0	0.00	288.50	30	6,195	0.48%
2020/10/05	0	0.00	1	288.50	288.50	-1	6,318	-0.02%
2020/09/29	0	0.00	1	289.00	288.50	-1	6,728	-0.01%
2020/09/25	1	282.00	0	0.00	278.00	1	7,068	0.01%
2020/09/24	6	287.58	1	287.00	287.00	5	7,096	0.07%
2020/09/23	0	0.00	1	294.50	297.50	-1	7,090	-0.01%
2020/09/22	1	297.00	0	0.00	292.50	1	7,152	0.01%
2020/09/21	2	300.00	0	0.00	299.00	2	7,186	0.03%
2020/09/18	0	0.00	1	301.50	302.50	-1	7,237	-0.01%
2020/09/17	1	304.00	0	0.00	299.50	1	7,280	0.01%
2020/09/16	0	0.00	6	303.67	303.00	-6	7,335	-0.08%
2020/09/15	3	300.17	5	300.90	298.50	-2	7,428	-0.03%
2020/09/14	4	297.63	5	298.40	297.00	-1	7,570	-0.01%
2020/09/11	4	294.38	2	294.75	295.00	2	7,641	0.03%
2020/09/10	1	294.50	2	291.50	289.50	-1	7,673	-0.01%
2020/09/09	1	288.50	4	287.13	287.50	-3	7,761	-0.04%
2020/09/08	4	286.25	1	289.00	287.00	3	7,911	0.04%
2020/09/07	1	291.50	3	285.00	285.50	-2	8,049	-0.02%
2020/09/04	1	290.00	1	292.00	292.00	0	8,172	0.00%
2020/09/03	0	0.00	3	294.50	287.50	-3	8,358	-0.04%
2020/09/02	2	289.50	0	0.00	291.00	2	8,352	0.02%
2020/09/01	0	0.00	1	288.50	288.50	-1	8,549	-0.01%
2020/08/31	3	288.50	2	292.25	286.00	1	8,586	0.01%
2020/08/28	5	291.50	5	290.00	291.00	0	8,624	0.00%
2020/08/27	21	295.81	24	293.73	296.00	-3	8,689	-0.03%
2020/08/26	12	290.00	16	289.22	290.50	-4	8,739	-0.05%
2020/08/25	4	276.00	1	277.50	280.00	3	8,704	0.03%
2020/08/24	0	0.00	3	271.00	275.00	-3	8,806	-0.03%
2020/08/21	3	266.50	2	266.00	266.00	1	8,783	0.01%
2020/08/20	10	262.20	8	262.81	260.00	2	8,803	0.02%
2020/08/19	21	282.40	0	0.00	281.50	21	8,640	0.24%
2020/08/18	6.1	287.66	3	294.00	284.50	3.1	8,670	0.04%
2020/08/17	0	0.00	2	303.00	300.50	-2	8,682	-0.02%
2020/08/13	0	0.00	1	300.00	299.50	-1	8,922	-0.01%
2020/08/12	0	0.00	4	299.75	303.00	-4	9,009	-0.04%
2020/08/11	3	295.00	0	0.00	294.00	3	9,200	0.03%
2020/08/10	3	297.33	22	296.73	298.00	-19	9,239	-0.21%
2020/08/07	1.2	302.67	0	0.00	303.50	1.2	9,257	0.01%
2020/08/06	44	303.50	1	308.00	302.50	43	9,324	0.46%
2020/08/05	1	302.00	1	303.50	304.50	0	9,388	0.00%
2020/08/04	5	302.70	1	304.50	302.00	4	9,594	0.04%
2020/08/03	15.1	302.57	6	303.00	299.00	9.1	9,723	0.09%
2020/07/31	11	316.68	2	316.50	317.00	9	9,641	0.09%
2020/07/30	0	0.00	2	322.50	322.00	-2	9,631	-0.02%
2020/07/29	15.1	322.12	1	316.00	318.50	14.1	9,633	0.15%
2020/07/28	4	347.50	6	341.58	334.00	-2	9,465	-0.02%
2020/07/27	2	331.25	12	329.25	339.00	-10	9,463	-0.11%
2020/07/24	4	323.13	1	329.00	321.00	3	9,566	0.03%
2020/07/23	5	320.20	0	326.00	326.00	5	9,641	0.05%
2020/07/21	2	325.75	13	328.04	330.50	-11	9,809	-0.11%
2020/07/20	20	320.30	6	321.42	317.50	14	9,774	0.14%
2020/07/17	6	328.50	80	325.86	331.00	-74	9,753	-0.76%
2020/07/16	3	318.17	2	315.50	315.00	1	9,581	0.01%
2020/07/15	15	320.47	13	317.88	311.50	2	9,571	0.02%
2020/07/14	11	319.68	7	320.29	321.50	4	9,645	0.04%
2020/07/13	4	317.13	2	317.25	319.00	2	9,632	0.02%
2020/07/10	32	320.47	5	318.20	311.50	27	9,654	0.28%
2020/07/09	24	330.56	28	328.88	326.00	-4	9,583	-0.04%
2020/07/08	29	319.36	11	320.45	326.00	18	9,438	0.19%
2020/07/07	13	309.08	2	308.00	306.00	11	9,258	0.12%
2020/07/06	4	304.00	6	304.17	306.00	-2	9,098	-0.02%
2020/07/03	0	0.00	1	292.00	293.00	-1	9,016	-0.01%
2020/07/01	2	293.25	0	0.00	292.50	2	9,165	0.02%
2020/06/30	1	297.00	2	298.25	299.00	-1	9,209	-0.01%
2020/06/29	2	294.75	0	0.00	291.00	2	9,242	0.02%
2020/06/24	1	299.50	0	0.00	295.00	1	9,271	0.01%
2020/06/23	1	300.00	5	299.80	299.00	-4	9,363	-0.04%
2020/06/22	2	302.25	0	0.00	305.00	2	9,378	0.02%
2020/06/19	9	296.06	15	297.93	297.00	-6	9,436	-0.06%
2020/06/18	13	295.88	2	293.75	291.50	11	9,362	0.12%
2020/06/17	11	293.68	3	292.67	293.50	8	9,370	0.09%
2020/06/16	3	294.67	6	293.00	296.50	-3	9,445	-0.03%
2020/06/15	0	0.00	1	291.00	283.00	-1	9,512	-0.01%
2020/06/12	2	289.00	2	290.00	289.00	0	9,518	0.00%
2020/06/11	4	290.38	7	291.29	288.50	-3	9,579	-0.03%
2020/06/10	13	288.73	14.1	289.43	294.50	-1.1	9,617	-0.01%
2020/06/09	4	281.50	2	282.50	282.00	2	9,584	0.02%
2020/06/08	9	285.17	9	286.94	282.00	0	9,739	0.00%
2020/06/05	3	277.17	8	278.75	278.00	-5	9,588	-0.05%
2020/06/04	6	277.58	4	276.75	278.00	2	9,615	0.02%
2020/06/03	12	276.54	9	276.28	277.00	3	9,657	0.03%
2020/06/02	6	269.33	2	271.00	272.50	4	9,590	0.04%
2020/06/01	0.1	264.00	6	262.50	264.00	-5.9	9,515	-0.06%
2020/05/29	2	251.00	19	251.84	257.00	-17	9,450	-0.18%
2020/05/28	20	247.73	2	246.50	247.00	18	9,314	0.19%
2020/05/27	3	249.50	1	249.00	247.00	2	9,339	0.02%
2020/05/26	21	248.33	4	250.88	244.00	17	9,312	0.18%
2020/05/25	10	243.80	11	250.45	250.00	-1	9,277	-0.01%
2020/05/22	6	238.58	1	239.00	239.50	5	9,252	0.05%
2020/05/21	0	0.00	7	252.00	251.00	-7	9,151	-0.08%
2020/05/20	9	245.33	8	245.81	246.00	1	9,136	0.01%
2020/05/19	24	251.83	34	250.51	252.00	-10	9,144	-0.11%
2020/05/18	11	249.32	35	256.83	248.00	-24	9,138	-0.26%
2020/05/15	1	270.50	0	0.00	268.50	1	9,067	0.01%
2020/05/14	1	270.00	0	0.00	267.00	1	9,246	0.01%
2020/05/13	3	270.67	1	269.50	272.50	2	9,401	0.02%
2020/05/12	7	274.43	2	278.00	274.50	5	9,597	0.05%
2020/05/11	0	0.00	10	293.50	282.50	-10	9,749	-0.10%
2020/05/08	1	276.50	6	280.67	281.50	-5	9,658	-0.05%
2020/05/07	4	270.38	10	268.15	272.50	-6	9,485	-0.06%
2020/05/06	8	263.56	5	265.30	262.50	3	9,424	0.03%
2020/05/05	4	264.75	3	265.33	262.50	1	9,461	0.01%
2020/05/04	4	263.50	7	263.36	264.00	-3	9,599	-0.03%
2020/04/30	3	268.67	6	268.17	269.00	-3	9,591	-0.03%
2020/04/29	8.1	257.88	6	258.75	261.50	2.1	9,507	0.02%
2020/04/28	10.1	243.66	2	243.00	247.00	8.1	9,371	0.09%
2020/04/27	6	250.75	1	249.50	251.50	5	9,332	0.05%
2020/04/24	6	252.75	0	0.00	251.00	6	9,223	0.07%
2020/04/23	0.1	261.50	1	258.50	260.00	-0.9	9,121	-0.01%
2020/04/22	6	258.25	3	258.17	259.00	3	9,150	0.03%
2020/04/21	5	265.30	5	270.80	265.50	0	9,047	0.00%
2020/04/20	0	0.00	24	270.58	274.00	-24	9,040	-0.27%
2020/04/17	22	282.93	1	280.00	274.00	21	9,030	0.23%
2020/04/16	1.1	267.91	1	267.00	270.00	0.1	8,957	0.00%
2020/04/14	4	269.50	11	270.18	273.00	-7	9,145	-0.08%
2020/04/13	2	266.25	0	0.00	263.00	2	9,200	0.02%
2020/04/10	0	0.00	2	267.75	268.50	-2	9,301	-0.02%
2020/04/09	2.1	277.88	1	269.00	269.00	1.1	9,423	0.01%
2020/04/08	0.1	275.50	0	0.00	275.00	0.1	9,461	0.00%
2020/04/07	12	285.88	12	286.08	278.00	0	9,453	0.00%
2020/04/06	15	273.50	10	271.70	278.00	5	9,400	0.05%
2020/04/01	1	261.50	0	0.00	262.00	1	9,386	0.01%
2020/03/31	0.1	262.00	0	0.00	263.50	0.1	9,358	0.00%
2020/03/30	1	257.00	0	0.00	260.50	1	9,283	0.01%
2020/03/27	1	262.50	1	260.00	254.50	0	9,259	0.00%
2020/03/26	6	251.83	4	253.50	256.00	2	9,139	0.02%
2020/03/25	2	255.50	7	256.79	256.50	-5	9,217	-0.05%
2020/03/24	2	239.00	19	241.95	242.50	-17	9,130	-0.19%
2020/03/23	3	215.83	3	212.50	222.50	0	9,079	0.00%
2020/03/20	2	214.75	12	214.75	215.00	-10	9,071	-0.11%
2020/03/19	16	199.41	2	202.25	195.50	14	8,953	0.16%
2020/03/17	12	219.67	10	230.00	219.00	2	8,936	0.02%
2020/03/16	0	0.00	2	249.25	236.00	-2	8,824	-0.02%
2020/03/13	5	223.10	4	217.25	249.50	1	8,770	0.01%
2020/03/12	9	241.28	2	239.00	238.00	7	8,578	0.08%
2020/03/11	2	268.75	1	266.00	264.00	1	8,451	0.01%
2020/03/10	1.1	272.73	0	0.00	273.50	1.1	8,562	0.01%
2020/03/09	1	277.00	0	0.00	274.50	1	8,710	0.01%
2020/03/06	0	0.00	1	287.00	288.50	-1	8,735	-0.01%
2020/03/05	0	290.00	8	288.19	290.00	-8	8,898	-0.09%
2020/03/04	0	0.00	1	278.50	279.50	-1	8,940	-0.01%
2020/03/03	5	278.50	1	283.00	277.50	4	8,979	0.04%
2020/03/02	2	267.25	1	272.50	272.50	1	8,958	0.01%
2020/02/27	5	277.90	0	0.00	273.50	5	8,954	0.06%
2020/02/26	1	281.50	1	283.50	284.00	0	8,910	0.00%
2020/02/25	3	285.00	3	285.33	286.50	0	8,915	0.00%
2020/02/24	6	281.92	53	284.92	285.50	-47	8,919	-0.53%
2020/02/21	56.1	283.70	2	287.75	283.00	54.1	8,925	0.61%
2020/02/20	8	287.69	63	286.81	289.50	-55	8,875	-0.62%
2020/02/19	18	284.03	22	281.89	280.50	-4	8,745	-0.05%
2020/02/18	57.1	280.30	2	283.25	280.00	55.1	8,692	0.63%
2020/02/17	15	293.33	14	296.25	291.00	1	8,523	0.01%
2020/02/14	3	308.67	0	0.00	307.00	3	8,304	0.04%
2020/02/13	8	323.23	126	320.48	315.50	-118	8,115	-1.45%	大賣/鉅額交易
2020/02/12	7	310.86	12	310.83	316.00	-5	7,839	-0.06%
2020/02/11	0	0.00	6	302.08	302.00	-6	7,658	-0.08%
2020/02/10	1	288.00	2	293.00	290.50	-1	7,652	-0.01%
2020/02/07	7	295.28	9	292.44	293.50	-2	7,716	-0.03%
2020/02/06	50	295.00	0	0.00	295.00	50	7,813	0.64%
2020/02/05	1	287.50	8	288.06	292.50	-7	7,736	-0.09%
2020/02/04	0	0.00	2	275.75	275.00	-2	7,620	-0.03%
2020/02/03	6	267.92	0	0.00	270.50	6	7,671	0.08%
2020/01/31	1	281.02	2	282.00	282.00	-1	7,660	-0.01%
2020/01/30	2	276.49	2	274.00	275.50	0	7,732	0.00%
2020/01/20	0	0.00	1	285.50	286.00	-1	7,977	-0.01%
2020/01/17	0	0.00	1	285.00	285.50	-1	8,044	-0.01%
2020/01/16	4	282.00	2	280.75	284.50	2	8,130	0.02%
2020/01/15	1	291.00	1	293.00	288.00	0	8,123	0.00%
2020/01/14	0	0.00	2	288.75	288.00	-2	8,121	-0.02%
2020/01/13	3	284.83	3	284.33	285.00	0	8,103	0.00%
2020/01/10	3	279.33	3	282.67	286.50	0	8,123	0.00%
2020/01/09	0.1	286.50	4	282.00	284.50	-3.9	8,179	-0.05%
2020/01/08	7	278.50	0	0.00	275.00	7	8,426	0.08%
2020/01/07	4	284.88	3	287.17	288.00	1	8,359	0.01%
2020/01/06	7	288.71	1	287.00	285.00	6	8,408	0.07%
2020/01/03	10	302.50	2	300.50	295.00	8	8,387	0.10%
2020/01/02	0	0.00	2	304.50	305.00	-2	8,316	-0.02%
2019/12/31	1	297.50	0	0.00	294.00	1	8,276	0.01%
2019/12/30	1	299.50	1	298.00	297.50	0	8,278	0.00%
2019/12/27	6	304.25	8	304.19	298.50	-2	8,317	-0.02%
2019/12/26	0	0.00	2	297.50	300.00	-2	8,232	-0.02%
2019/12/25	0	0.00	2	294.50	295.00	-2	8,188	-0.02%
2019/12/23	3	287.00	1	286.50	288.00	2	8,281	0.02%
2019/12/20	5	285.80	3	286.00	283.00	2	8,319	0.02%
2019/12/19	1	293.50	0	0.00	291.50	1	8,349	0.01%
2019/12/18	0	0.00	2	299.50	301.00	-2	8,266	-0.02%
2019/12/17	3	303.17	1	298.00	300.50	2	8,325	0.02%
2019/12/16	2	296.75	1	298.00	295.50	1	8,315	0.01%
2019/12/13	0	0.00	2	304.50	296.00	-2	8,740	-0.02%
2019/12/12	3	293.50	4	295.13	298.00	-1	8,808	-0.01%
2019/12/11	2	286.50	2	286.00	286.00	0	8,621	0.00%
2019/12/10	1	284.50	1	283.50	285.00	0	8,648	0.00%
2019/12/06	2	296.00	3	293.83	290.00	-1	8,608	-0.01%
2019/12/05	2	288.50	0	0.00	292.00	2	8,593	0.02%
2019/12/04	4.1	283.87	4	285.75	282.00	0.1	8,496	0.00%
2019/12/03	8	292.19	7	294.29	291.00	1	8,496	0.01%
2019/12/02	5	294.40	7	287.93	298.00	-2	8,433	-0.02%
2019/11/29	6	302.25	5	303.80	302.50	1	8,333	0.01%
2019/11/28	6	307.75	5	305.30	306.00	1	8,233	0.01%
2019/11/27	4	314.75	4	314.00	315.00	0	8,196	0.00%
2019/11/26	3	310.67	2	312.50	311.50	1	8,258	0.01%
2019/11/22	6	309.50	2	305.50	305.50	4	8,450	0.05%
2019/11/21	1	303.50	0	0.00	314.50	1	8,476	0.01%
2019/11/20	4	310.25	2	311.50	308.50	2	8,492	0.02%
2019/11/18	1	325.00	0	0.00	324.00	1	8,600	0.01%
2019/11/15	8	324.00	10	325.10	321.00	-2	8,751	-0.02%
2019/11/14	0	0.00	2	316.75	318.00	-2	8,767	-0.02%
2019/11/13	0	0.00	1	316.00	316.00	-1	8,857	-0.01%
2019/11/12	2	309.50	2.3	307.00	310.00	-0.3	8,971	0.00%
2019/11/11	4	305.25	1	304.00	305.00	3	9,139	0.03%
2019/11/08	0	0.00	1	308.00	312.50	-1	9,242	-0.01%
2019/11/07	5	310.90	1	308.50	307.00	4	9,307	0.04%
2019/11/06	23	325.96	3	324.00	323.00	20	9,373	0.21%
2019/11/05	0	0.00	2	334.00	335.50	-2	9,407	-0.02%
2019/11/01	1	316.50	3	319.17	324.50	-2	9,647	-0.02%
2019/10/31	6	323.81	3	323.50	318.00	3	9,814	0.03%
2019/10/30	1.3	331.46	2	329.50	333.00	-0.7	9,822	-0.01%
2019/10/29	4	334.75	0	0.00	330.00	4	9,969	0.04%
2019/10/28	7	339.64	9	337.22	343.50	-2	10,054	-0.02%
2019/10/25	2	317.50	0	0.00	315.00	2	9,834	0.02%
2019/10/24	3	311.67	1	313.00	320.00	2	9,891	0.02%
2019/10/23	0	0.00	1	308.00	313.00	-1	9,982	-0.01%
2019/10/22	0	0.00	30	305.50	305.50	-30	10,155	-0.30%
2019/10/21	3	303.83	4	305.25	302.50	-1	10,384	-0.01%
2019/10/18	2	309.00	3	310.67	307.00	-1	10,715	-0.01%
2019/10/17	3	306.33	3	309.00	314.50	0	10,907	0.00%
2019/10/16	4	308.25	5	313.10	306.00	-1	10,850	-0.01%
2019/10/15	3	303.17	6	299.83	299.00	-3	10,647	-0.03%
2019/10/14	0	0.00	1	297.00	294.00	-1	10,584	-0.01%
2019/10/09	0	0.00	1	289.50	284.50	-1	10,522	-0.01%
2019/10/08	4	291.38	2	288.50	285.00	2	10,511	0.02%
2019/10/07	0	0.00	2	289.25	290.50	-2	10,610	-0.02%
2019/10/04	3	285.17	0	0.00	284.00	3	10,666	0.03%
2019/10/03	0	0.00	2	284.50	287.00	-2	10,718	-0.02%
2019/10/02	1	282.00	0	0.00	282.00	1	10,728	0.01%
2019/10/01	6	279.08	6	280.42	279.00	0	10,883	0.00%
2019/09/27	9	278.11	6	280.33	278.50	3	11,085	0.03%
2019/09/26	6	284.25	6	289.08	284.00	0	11,160	0.00%
2019/09/25	2	287.00	2	284.00	289.00	0	11,294	0.00%
2019/09/24	10	292.84	7	289.36	285.00	3	11,350	0.03%
2019/09/23	1	290.01	3	292.17	292.50	-2	11,256	-0.02%
2019/09/20	1	291.00	4	291.25	291.50	-3	11,284	-0.03%
2019/09/19	3	289.16	4	288.88	289.50	-1	11,245	-0.01%
2019/09/18	6	286.83	9	286.67	290.50	-3	11,228	-0.03%
2019/09/17	2	273.00	4	270.63	274.00	-2	10,850	-0.02%
2019/09/16	2	264.00	13	262.77	264.00	-11	10,820	-0.10%
2019/09/12	11	265.45	2	268.75	265.50	9	10,913	0.08%
2019/09/11	0	0.00	1	261.00	265.00	-1	11,178	-0.01%
2019/09/10	2	257.50	1	259.00	257.50	1	11,418	0.01%
2019/09/09	3	268.00	2	269.25	264.50	1	11,531	0.01%
2019/09/06	1	267.00	0	0.00	266.00	1	11,785	0.01%
2019/09/05	4	273.75	16	275.88	269.00	-12	11,818	-0.10%
2019/09/04	31	265.15	20	268.00	269.50	11	11,793	0.09%
2019/09/03	3	268.00	2	267.50	262.00	1	11,966	0.01%
2019/09/02	1	261.00	2	258.00	262.00	-1	12,073	-0.01%
2019/08/30	0	0.00	1	262.00	260.50	-1	12,209	-0.01%
2019/08/29	2	255.00	2	256.75	259.00	0	12,400	0.00%
2019/08/28	4	254.00	3	253.67	253.00	1	12,711	0.01%
2019/08/27	1	267.00	1	264.00	259.00	0	12,796	0.00%
2019/08/26	2	263.25	13	261.69	264.50	-11	12,990	-0.08%
2019/08/23	151	262.69	0	0.00	269.00	151	13,110	1.15%	大買/鉅額交易
2019/08/22	3	270.17	1	268.00	266.00	2	13,276	0.02%
2019/08/21	0	0.00	2	270.00	274.50	-2	13,266	-0.02%
2019/08/20	1	272.50	1	274.50	268.50	0	13,378	0.00%
2019/08/19	1	267.50	2	269.25	270.00	-1	13,476	-0.01%
2019/08/16	2	265.50	5	263.60	262.50	-3	13,655	-0.02%
2019/08/15	8	259.81	5	258.80	259.50	3	14,022	0.02%
2019/08/14	7	268.21	5	270.00	265.50	2	14,290	0.01%
2019/08/13	5	265.30	6	262.83	260.50	-1	14,414	-0.01%
2019/08/12	11	270.55	1	271.50	265.50	10	14,829	0.07%
2019/08/08	5	269.00	5	272.80	274.00	0	14,978	0.00%
2019/08/07	1	267.50	2	266.00	262.00	-1	14,928	-0.01%
2019/08/06	4	254.50	5	251.90	263.50	-1	14,924	-0.01%
2019/08/05	4	253.50	3	252.33	250.00	1	14,769	0.01%
2019/08/02	9	255.00	5	254.10	251.00	4	14,735	0.03%
2019/08/01	12	268.42	8	269.06	268.00	4	14,604	0.03%
2019/07/31	20	267.30	19	268.71	268.00	1	14,598	0.01%
2019/07/30	11	265.18	16	266.13	272.00	-5	14,394	-0.03%
2019/07/29	4	273.13	3	271.00	266.00	1	14,304	0.01%
2019/07/26	6	269.42	7	271.29	275.00	-1	14,248	-0.01%
2019/07/25	10	272.25	5	272.50	272.50	5	14,173	0.04%
2019/07/24	8	270.00	12	269.21	276.00	-4	14,131	-0.03%
2019/07/23	7	259.93	4	262.75	262.50	3	14,172	0.02%
2019/07/22	5	252.50	38	243.62	260.00	-33	14,277	-0.23%
2019/07/19	3	236.17	9	235.28	236.50	-6	13,962	-0.04%
2019/07/18	1	225.00	2	225.50	227.00	-1	13,819	-0.01%
2019/07/17	3	226.83	3	225.17	227.00	0	13,893	0.00%
2019/07/16	4	223.38	3	222.83	224.00	1	13,923	0.01%
2019/07/15	1	223.00	4	220.63	221.50	-3	14,157	-0.02%
2019/07/12	4	220.13	1	222.00	220.00	3	14,556	0.02%
2019/07/11	2	223.50	5	226.60	223.50	-3	14,620	-0.02%
2019/07/10	13	222.19	13	220.65	222.00	0	14,533	0.00%
2019/07/09	1	220.00	0	0.00	222.00	1	14,529	0.01%
2019/07/05	3	216.67	3	219.50	216.50	0	14,567	0.00%
2019/07/04	36	222.65	36	221.18	221.00	0	14,438	0.00%
2019/07/03	7	214.36	10	215.40	217.00	-3	14,300	-0.02%
2019/07/02	2	214.75	6	215.67	218.00	-4	14,320	-0.03%
2019/07/01	0	0.00	1.3	213.00	213.00	-1.3	14,185	-0.01%
2019/06/28	2	201.00	2	202.75	199.00	0	14,232	0.00%
2019/06/27	2	201.50	2	197.00	197.00	0	14,323	0.00%
2019/06/26	3	199.00	16	199.09	195.50	-13	14,513	-0.09%
2019/06/25	3	199.00	0	0.00	198.50	3	14,654	0.02%
2019/06/24	3	199.00	2	196.50	198.50	1	14,845	0.01%
2019/06/21	13	202.27	15	203.47	197.00	-2	14,913	-0.01%
2019/06/20	14	200.39	164	200.17	200.50	-150	14,858	-1.01%	大賣/鉅額交易
2019/06/19	11	198.36	24	197.46	200.00	-13	14,992	-0.09%
2019/06/18	8	186.25	20	184.13	187.50	-12	14,709	-0.08%
2019/06/17	16	178.38	13	177.54	183.50	3	14,636	0.02%
2019/06/14	52	184.37	17	180.76	176.50	35	14,765	0.24%
2019/06/13	4	186.00	9	185.89	188.50	-5	14,969	-0.03%
2019/06/12	9	185.83	14	186.18	187.00	-5	15,425	-0.03%
2019/06/11	6.1	184.70	15	185.17	187.00	-8.9	15,519	-0.06%
2019/06/10	9	178.00	11	178.23	180.50	-2	15,322	-0.01%
2019/06/06	3	170.33	4	172.63	169.50	-1	15,190	-0.01%
2019/06/05	7	181.79	7	180.86	175.50	0	15,103	0.00%
2019/06/04	11	181.59	10	179.80	178.00	1	15,102	0.01%
2019/06/03	16	174.38	19.4	173.52	176.00	-3.4	14,898	-0.02%
2019/05/31	22	172.14	22	169.77	174.50	0	14,748	0.00%
2019/05/30	14	165.57	14	164.61	164.50	0	14,567	0.00%
2019/05/29	10	155.55	9	157.56	163.50	1	14,555	0.01%
2019/05/28	3	157.67	14	159.64	159.00	-11	14,412	-0.08%
2019/05/27	14	160.39	9	158.72	157.50	5	14,533	0.03%
2019/05/24	27	164.09	20	165.58	160.50	7	14,667	0.05%
2019/05/23	16	161.25	16	159.47	167.00	0	14,503	0.00%
2019/05/22	9	167.33	9	169.17	163.50	0	14,386	0.00%
2019/05/21	17	159.88	11	159.05	160.00	6	14,157	0.04%
2019/05/20	4	165.38	7	164.71	168.50	-3	14,024	-0.02%
2019/05/17	17	171.12	14	173.54	165.00	3	13,853	0.02%
2019/05/16	10	183.95	2	184.25	181.00	8	13,720	0.06%
2019/05/15	1	200.50	0	0.00	200.50	1	13,730	0.01%
2019/05/14	20	188.63	2	189.00	194.00	18	13,889	0.13%
2019/05/13	3	199.00	1	203.00	193.00	2	14,082	0.01%
2019/05/10	0.1	204.00	3	202.00	204.50	-2.9	14,213	-0.02%
2019/05/09	2	198.50	0	0.00	200.00	2	14,204	0.01%
2019/05/08	31	201.02	1	200.00	206.00	30	14,171	0.21%
2019/05/07	0.3	205.00	0	0.00	203.50	0.3	14,258	0.00%
2019/05/06	6	202.00	3	202.67	201.00	3	14,669	0.02%
2019/05/02	30	206.00	0	0.00	208.00	30	14,752	0.20%
2019/04/30	7	203.71	9	203.44	207.00	-2	14,893	-0.01%
2019/04/29	4.1	195.98	7	198.21	204.00	-2.9	15,028	-0.02%
2019/04/26	14	212.04	6	209.75	207.00	8	14,775	0.05%
2019/04/25	5	226.00	6	226.08	229.50	-1	14,433	-0.01%
2019/04/24	6	228.75	6	227.92	227.00	0	14,532	0.00%
2019/04/23	5	225.60	3	225.17	229.50	2	14,473	0.01%
2019/04/22	5	223.10	7	219.86	225.50	-2	14,383	-0.01%
2019/04/19	9	224.17	10	226.85	220.00	-1	14,337	-0.01%
2019/04/18	6	232.58	9	235.06	229.00	-3	14,102	-0.02%
2019/04/17	3	218.50	4	219.13	219.00	-1	13,675	-0.01%
2019/04/16	3	215.67	12	214.04	213.00	-9	13,623	-0.07%
2019/04/15	2	212.25	5	212.20	213.00	-3	13,594	-0.02%
2019/04/12	3	208.00	2	205.75	205.00	1	13,628	0.01%
2019/04/11	432	219.55	1	220.00	211.00	431	13,675	3.15%	大買/鉅額交易
2019/04/10	0	0.00	1	215.00	212.00	-1	13,565	-0.01%
2019/04/09	3	212.50	2	214.00	211.00	1	13,622	0.01%
2019/04/08	1	218.50	11	215.95	219.50	-10	13,591	-0.07%
2019/04/03	4	205.50	1	208.50	205.00	3	13,535	0.02%
2019/04/02	5	210.30	1	207.50	207.50	4	13,598	0.03%
2019/04/01	0	0.00	4	215.63	211.00	-4	13,493	-0.03%
2019/03/29	13	215.08	8	215.63	217.50	5	13,295	0.04%
2019/03/28	1	211.50	10	209.25	211.50	-9	13,237	-0.07%
2019/03/27	9	209.44	17	209.21	204.00	-8	13,144	-0.06%
2019/03/26	4	198.13	6	197.75	205.00	-2	12,973	-0.02%
2019/03/25	2	193.75	2	194.00	194.00	0	13,026	0.00%
2019/03/22	10	205.45	9	204.61	200.50	1	13,000	0.01%
2019/03/21	3	200.00	2	200.75	199.50	1	12,818	0.01%
2019/03/20	5	199.90	1	199.50	199.50	4	12,832	0.03%
2019/03/19	2	199.75	9	202.78	204.50	-7	12,748	-0.05%
2019/03/18	16	199.84	9	200.89	197.50	7	12,509	0.06%
2019/03/15	21	187.31	48	187.99	192.50	-27	12,094	-0.22%
2019/03/14	10	171.60	26	170.83	175.00	-16	11,692	-0.14%
2019/03/13	1	162.50	1	165.50	164.50	0	11,596	0.00%
2019/03/12	4	164.50	4	165.00	162.00	0	11,693	0.00%
2019/03/11	14	161.93	9	163.00	161.00	5	11,801	0.04%
2019/03/08	23	157.57	24	157.25	162.50	-1	12,010	-0.01%
2019/03/07	14	166.43	5	164.00	160.00	9	12,103	0.07%
2019/03/06	4	172.00	3	172.17	172.00	1	12,101	0.01%
2019/03/05	13	175.23	3	175.83	173.00	10	12,181	0.08%
2019/03/04	12	177.50	12	177.71	180.00	0	12,413	0.00%
2019/02/27	2	172.75	3	173.50	175.00	-1	12,395	-0.01%
2019/02/26	6	181.67	27	180.33	175.00	-21	12,504	-0.17%
2019/02/25	27.1	177.74	20	177.83	177.50	7.1	12,357	0.06%
2019/02/22	2	168.75	1	170.00	168.00	1	12,141	0.01%
2019/02/21	4	169.25	5	170.00	171.00	-1	12,142	-0.01%
2019/02/20	9.1	169.98	9	170.33	168.00	0.1	12,042	0.00%
2019/02/19	18	169.92	23.2	169.33	171.00	-5.2	11,894	-0.04%
2019/02/18	4	162.50	1	163.00	163.00	3	11,787	0.03%
2019/02/15	17	161.88	13	162.08	160.50	4	11,927	0.03%
2019/02/14	11	162.73	5	159.60	158.00	6	11,517	0.05%
2019/02/13	8.1	170.33	0	0.00	166.50	8.1	11,357	0.07%
2019/02/12	1	173.00	4	167.25	174.00	-3	11,184	-0.03%
2019/02/11	7	153.57	6	156.92	161.50	1	11,073	0.01%
2019/01/29	1	146.00	1	146.50	148.00	0	11,194	0.00%
2019/01/28	1	152.00	2	152.50	150.00	-1	11,379	-0.01%
2019/01/25	10	151.45	13	151.50	152.00	-3	11,487	-0.03%
2019/01/24	5	141.10	3	142.00	142.00	2	11,255	0.02%
2019/01/22	10	135.00	7	135.64	136.50	3	11,231	0.03%
2019/01/21	19	132.29	23	132.00	135.00	-4	11,220	-0.04%
2019/01/18	1	125.00	1	126.00	126.00	0	11,252	0.00%
2019/01/17	2	122.00	2	121.00	123.50	0	11,384	0.00%
2019/01/16	0	0.00	2	122.00	122.00	-2	11,694	-0.02%
2019/01/14	1.2	124.43	3	125.00	124.00	-1.9	11,890	-0.02%
2019/01/11	0	0.00	4	122.88	123.00	-4	12,077	-0.03%
2019/01/10	10	122.00	6	120.83	120.00	4	12,032	0.03%
2019/01/09	2	119.25	1	120.50	120.00	1	12,092	0.01%
2019/01/08	1	117.50	1	119.50	116.50	0	12,231	0.00%
2019/01/07	0	0.00	1	117.00	115.50	-1	12,366	-0.01%
2019/01/04	1	111.50	2	109.75	114.00	-1	12,554	-0.01%
2019/01/03	2	117.75	0	0.00	114.00	2	12,783	0.02%
2018/12/27	3	119.00	2	119.25	119.00	1	13,015	0.01%
2018/12/26	3	115.67	2	118.00	115.00	1	12,998	0.01%
2018/12/25	1	120.50	2	119.50	121.50	-1	12,931	-0.01%
2018/12/24	1	118.00	0	0.00	118.00	1	12,826	0.01%
2018/12/22	2	117.00	2	116.75	117.00	0	12,832	0.00%
2018/12/21	2	113.75	1	119.50	119.50	1	12,907	0.01%
2018/12/20	1	120.00	1	118.00	116.50	0	12,820	0.00%
2018/12/19	1	128.00	2	129.50	124.00	-1	12,767	-0.01%
2018/12/18	7	124.36	9	125.00	126.00	-2	12,794	-0.02%
2018/12/17	1	123.50	0	0.00	123.50	1	12,817	0.01%
2018/12/14	2	117.75	1	117.00	118.00	1	12,938	0.01%
2018/12/12	2	120.50	2	124.00	122.50	0	13,197	0.00%
2018/12/11	2	117.50	3	118.50	118.00	-1	13,201	-0.01%
2018/12/10	1	112.00	0	0.00	115.00	1	13,562	0.01%
2018/12/07	0	0.00	4	119.00	116.50	-4	13,730	-0.03%
2018/12/06	5	114.50	1	111.50	114.00	4	13,749	0.03%
2018/12/05	5	124.10	1	124.00	122.50	4	13,691	0.03%
2018/12/04	4	135.88	0	0.00	131.00	4	13,700	0.03%
2018/12/03	1	133.00	12	134.58	137.00	-11	13,658	-0.08%
2018/11/30	0	0.00	3	125.67	126.50	-3	13,512	-0.02%
2018/11/29	1	120.50	1	120.00	120.00	0	13,689	0.00%
2018/11/28	2	119.75	9	119.50	120.50	-7	13,647	-0.05%
2018/11/27	1	119.00	8	114.75	119.00	-7	13,506	-0.05%
2018/11/26	2	106.75	2	107.50	109.00	0	13,183	0.00%
2018/11/23	1	107.50	0	0.00	104.00	1	13,101	0.01%
2018/11/22	12	105.38	4	106.50	103.00	8	12,887	0.06%
2018/11/21	7	103.07	9	102.61	105.50	-2	12,829	-0.02%
2018/11/20	8	102.94	18	102.89	102.50	-10	12,779	-0.08%
2018/11/19	5	101.00	9	100.32	102.00	-4	12,766	-0.03%
2018/11/16	14	99.39	16	99.51	97.00	-2	12,801	-0.02%
2018/11/15	13	95.64	15	95.69	97.50	-2	12,877	-0.02%
2018/11/14	18	97.89	13	98.26	95.80	5	12,790	0.04%
2018/11/13	2	97.70	0	0.00	97.70	2	12,579	0.02%
2018/11/12	9	108.78	6	108.08	108.50	3	12,658	0.02%
2018/11/09	6	112.67	7	111.36	113.50	-1	12,623	-0.01%
2018/11/08	10	116.05	29	120.26	113.50	-19	12,628	-0.15%
2018/11/07	2	116.25	2	114.25	117.00	0	12,431	0.00%
2018/11/06	5	115.70	1	118.50	109.50	4	12,296	0.03%
2018/11/05	0	0.00	4	119.38	121.50	-4	12,065	-0.03%
2018/11/02	8	108.56	7	109.64	110.50	1	11,790	0.01%
2018/11/01	2	98.05	15	102.35	104.50	-13	11,553	-0.11%
2018/10/31	3	95.33	11	95.05	95.00	-8	11,393	-0.07%
2018/10/30	12	90.83	1	91.70	90.00	11	11,235	0.10%
2018/10/29	5	91.52	17	90.79	91.60	-12	11,178	-0.11%
2018/10/26	5	95.56	5	91.42	88.00	0	11,006	0.00%
2018/10/25	20	92.74	18	92.46	95.20	2	10,771	0.02%
2018/10/24	31	99.45	10	100.76	97.20	21	10,657	0.20%
2018/10/23	34	110.59	5	109.70	108.00	29	10,437	0.28%
2018/10/22	5	120.80	6	121.33	120.00	-1	10,230	-0.01%
2018/10/19	4	114.88	4	114.50	120.50	0	10,509	0.00%
2018/10/18	3	117.33	3	116.17	116.00	0	11,083	0.00%
2018/10/17	2	121.50	2	118.50	118.00	0	10,978	0.00%
2018/10/16	8	120.00	5	120.80	116.50	3	10,808	0.03%
2018/10/15	3	122.17	3	124.67	125.00	0	10,732	0.00%
2018/10/12	5	110.80	5	113.50	119.00	0	10,562	0.00%
2018/10/11	9	102.03	14	100.49	109.00	-5	10,393	-0.05%
2018/10/09	16	110.53	13	109.73	107.00	3	10,149	0.03%
2018/10/05	3	122.33	3	123.83	119.00	0	10,126	0.00%
2018/10/04	7	132.71	3	132.00	132.00	4	10,030	0.04%
2018/10/03	91	136.93	7	136.93	134.50	84	10,065	0.83%
2018/10/02	0	0.00	2	138.50	138.00	-2	10,057	-0.02%
2018/10/01	4	137.50	3	138.67	140.00	1	10,039	0.01%
2018/09/28	6	135.33	8	134.81	134.50	-2	10,031	-0.02%
2018/09/27	5	133.10	1	134.00	133.00	4	9,983	0.04%
2018/09/26	9	131.67	3	131.17	131.00	6	9,934	0.06%
2018/09/25	7	131.00	7	133.50	133.50	0	9,985	0.00%
2018/09/21	4	129.00	2	126.75	131.00	2	9,863	0.02%
2018/09/20	3	127.00	0	0.00	124.00	3	9,651	0.03%
2018/09/19	10	138.45	12	138.79	133.50	-2	9,449	-0.02%
2018/09/18	13	141.85	1	140.00	142.00	12	9,250	0.13%
2018/09/17	2	138.50	12	138.67	143.00	-10	9,089	-0.11%
2018/09/14	7	132.79	10	133.55	138.50	-3	9,021	-0.03%
2018/09/13	9	138.56	11	137.00	136.00	-2	8,593	-0.02%
2018/09/12	10	144.05	6	144.33	143.50	4	8,338	0.05%
2018/09/11	11	158.82	10	159.10	159.00	1	8,200	0.01%
2018/09/10	4	158.75	3	162.00	155.50	1	8,100	0.01%
2018/09/07	28	175.20	21	174.17	172.50	7	7,982	0.09%
2018/09/06	3	186.50	5	186.40	183.00	-2	7,840	-0.03%
2018/09/05	9.1	183.32	3	186.33	187.00	6.1	7,694	0.08%
2018/09/04	0	0.00	6	175.75	177.00	-6	7,238	-0.08%
2018/08/31	4	166.50	5	165.60	166.50	-1	7,261	-0.01%
2018/08/30	2	166.00	3	164.67	166.00	-1	7,253	-0.01%
2018/08/29	3	161.00	4	162.50	161.00	-1	7,211	-0.01%
2018/08/28	4	163.50	3	166.00	161.00	1	7,219	0.01%
2018/08/27	1	164.00	1	162.50	162.50	0	7,197	0.00%
2018/08/24	1	156.00	1	161.00	162.00	0	7,176	0.00%
2018/08/23	3	161.83	4	161.38	160.00	-1	7,222	-0.01%
2018/08/22	0	0.00	3	164.83	162.50	-3	7,268	-0.04%
2018/08/21	11	155.23	12	155.83	158.50	-1	7,117	-0.01%
2018/08/20	2	149.25	1	150.50	151.00	1	7,064	0.01%
2018/08/17	3	150.17	1	151.00	146.50	2	6,996	0.03%
2018/08/16	12	139.67	6	142.33	144.00	6	6,930	0.09%
2018/08/15	4.2	147.81	3	145.00	145.50	1.2	6,820	0.02%
2018/08/14	1	156.50	1	156.50	156.00	0	6,756	0.00%
2018/08/13	2	153.00	0	0.00	153.50	2	6,797	0.03%
2018/08/10	1	168.00	0	0.00	165.00	1	6,750	0.01%
2018/08/09	0	0.00	1	162.50	165.00	-1	6,737	-0.01%
2018/08/08	0	0.00	3	173.00	169.00	-3	6,766	-0.04%
2018/08/07	1	167.50	1	170.00	170.50	0	6,795	0.00%
2018/08/06	0	0.00	1	163.00	165.00	-1	6,891	-0.01%
2018/08/02	2	157.00	1	157.00	156.00	1	6,867	0.01%
2018/08/01	1	153.50	0	0.00	156.00	1	6,847	0.01%
2018/07/31	6	148.92	4	149.00	148.00	2	6,786	0.03%
2018/07/30	4	160.88	0	0.00	146.00	4	6,718	0.06%
2018/07/27	2	162.00	4	162.63	161.00	-2	6,580	-0.03%
2018/07/26	11	166.68	1	170.50	166.00	10	6,546	0.15%
2018/07/25	11	169.27	243	170.22	165.00	-232	6,133	-3.78%	大賣/鉅額交易
2018/07/20	5	228.20	4	232.88	225.00	1	5,591	0.02%
2018/07/19	1	226.50	2	227.50	229.50	-1	5,767	-0.02%
2018/07/18	2	226.00	1	223.50	222.00	1	5,691	0.02%
2018/07/17	5	230.70	3	229.83	228.50	2	5,695	0.04%
2018/07/16	34	240.10	1	241.50	239.00	33	5,621	0.59%
2018/07/13	6.2	233.26	9	232.17	241.00	-2.8	5,534	-0.05%
2018/07/12	3	219.50	2	220.50	221.00	1	5,439	0.02%
2018/07/11	10	213.00	12	213.54	215.00	-2	5,479	-0.04%
2018/07/10	0	0.00	3	203.00	207.50	-3	5,510	-0.05%
2018/07/09	2	197.25	1	194.00	196.50	1	5,570	0.02%
2018/07/06	2	201.50	2	203.25	202.50	0	5,543	0.00%
2018/07/05	1	202.50	2	204.75	200.50	-1	5,499	-0.02%
2018/07/04	1	194.00	1	197.50	199.50	0	5,465	0.00%
2018/07/03	11	201.32	3	199.33	194.50	8	5,445	0.15%
2018/07/02	16	217.06	3	220.83	217.00	13	5,376	0.24%
2018/06/29	71	218.82	0	0.00	219.50	71	5,384	1.32%
2018/06/28	2	219.00	1	220.00	216.00	1	5,355	0.02%
2018/06/27	5	226.10	3	225.67	219.50	2	5,370	0.04%
2018/06/26	4	218.25	3	226.50	228.00	1	5,397	0.02%
2018/06/25	97	226.47	1	220.50	220.00	96	5,449	1.76%
2018/06/22	3	233.67	1	237.00	233.00	2	5,465	0.04%
2018/06/21	0	0.00	1	242.50	238.50	-1	5,495	-0.02%
2018/06/20	11	228.73	4	230.38	238.00	7	5,581	0.13%
2018/06/19	3	238.83	4	236.50	236.00	-1	5,585	-0.02%
2018/06/15	3	250.33	3	251.17	245.50	0	5,595	0.00%
2018/06/14	1	243.00	1	241.00	241.50	0	5,617	0.00%
2018/06/12	5	249.20	1	249.50	247.00	4	5,734	0.07%
2018/06/11	3	243.33	2	243.75	242.50	1	5,828	0.02%
2018/06/08	6	253.75	0	0.00	251.00	6	5,864	0.10%
2018/06/07	2	270.50	34	272.18	269.50	-32	6,026	-0.53%
2018/06/06	3	271.67	3	271.17	273.00	0	6,164	0.00%
2018/06/05	1	259.00	3	260.33	264.00	-2	6,168	-0.03%
2018/06/04	2	260.00	4	261.75	263.50	-2	6,255	-0.03%
2018/06/01	3	251.17	1	247.00	251.50	2	6,236	0.03%
2018/05/31	6	244.33	6	246.25	243.50	0	6,277	0.00%
2018/05/30	4	249.13	3	251.67	248.00	1	6,181	0.02%
2018/05/29	3	271.00	0	0.00	268.50	3	6,082	0.05%
2018/05/28	2	279.25	2	278.75	279.00	0	6,078	0.00%
2018/05/25	1	272.50	0	0.00	274.00	1	6,135	0.02%
2018/05/24	2	273.50	4	276.00	273.50	-2	6,193	-0.03%
2018/05/23	3	274.00	0	0.00	271.50	3	6,232	0.05%
2018/05/22	2	276.25	2	277.00	274.00	0	6,319	0.00%
2018/05/21	2	268.00	3	272.00	268.50	-1	6,363	-0.02%
2018/05/18	2	261.50	2	257.50	257.00	0	6,358	0.00%
2018/05/17	1	267.50	0	0.00	265.00	1	6,502	0.02%
2018/05/16	3	268.50	3	266.50	265.00	0	6,546	0.00%
2018/05/15	3	277.00	1	270.50	269.00	2	6,644	0.03%
2018/05/14	3	271.67	7	273.14	286.50	-4	6,681	-0.06%
2018/05/11	1	265.00	4	261.75	263.00	-3	6,557	-0.05%
2018/05/10	1	250.00	2	256.75	257.00	-1	6,655	-0.02%
2018/05/09	2	238.75	0	0.00	243.00	2	6,712	0.03%
2018/05/08	1	235.00	1	240.50	240.00	0	6,785	0.00%
2018/05/07	1	230.50	0	0.00	230.00	1	6,956	0.01%
2018/05/03	29	233.16	1	240.50	232.00	28	7,172	0.39%
2018/04/30	49	226.18	0	0.00	224.50	49	7,445	0.66%
2018/04/27	2	222.00	0	0.00	222.50	2	7,569	0.03%
2018/04/26	36	218.28	35	221.16	218.00	1	7,697	0.01%
2018/04/25	2	230.00	1	229.50	231.00	1	7,572	0.01%
2018/04/24	2	254.50	0	0.00	254.50	2	7,352	0.03%
2018/04/23	5	285.40	14	288.57	282.50	-9	7,457	-0.12%
2018/04/20	15	298.23	0	0.00	297.50	15	7,500	0.20%
2018/04/19	0	0.00	2	311.75	312.00	-2	7,684	-0.03%
2018/04/18	6	304.92	16	313.44	306.00	-10	7,953	-0.13%
2018/04/17	19	315.37	5	317.80	311.50	14	7,957	0.18%
2018/04/16	6	329.92	6	330.25	331.00	0	8,085	0.00%
2018/04/13	2	319.50	7	319.50	318.50	-5	8,134	-0.06%
2018/04/12	3	313.00	3	309.50	309.50	0	8,079	0.00%
2018/04/11	3	308.83	0	0.00	306.50	3	8,184	0.04%
2018/04/10	0	0.00	1	312.00	306.00	-1	8,247	-0.01%
2018/04/02	2	313.75	0	0.00	310.50	2	8,435	0.02%
2018/03/31	1	314.00	0	0.00	314.50	1	8,487	0.01%
2018/03/30	3	316.83	1	321.00	314.00	2	8,593	0.02%
2018/03/29	1	309.00	4	313.25	313.00	-3	8,684	-0.03%
2018/03/28	4	311.75	1	315.00	308.00	3	8,665	0.03%
2018/03/27	3	313.33	2	313.00	313.00	1	8,632	0.01%
2018/03/26	1	302.00	1	301.00	302.00	0	8,615	0.00%
2018/03/23	6	299.17	5	298.60	295.00	1	8,722	0.01%
2018/03/22	4	314.13	12	311.08	305.00	-8	8,841	-0.09%
2018/03/21	6	315.83	4	318.13	315.00	2	8,986	0.02%
2018/03/20	5	304.80	16	305.38	315.00	-11	9,121	-0.12%
2018/03/19	5	311.50	1	315.00	311.00	4	9,411	0.04%
2018/03/16	6	315.75	2	316.00	315.00	4	9,524	0.04%
2018/03/15	0	0.00	9	318.39	321.50	-9	9,732	-0.09%
2018/03/14	1	317.00	0	0.00	309.50	1	9,709	0.01%
2018/03/13	12	311.79	1	313.00	315.50	11	9,762	0.11%
2018/03/12	0	0.00	2.5	290.86	297.00	-2.5	9,644	-0.03%
2018/03/09	1	269.50	1	277.00	270.00	0	9,732	0.00%
2018/03/08	8	273.19	3.1	272.65	272.50	4.9	9,865	0.05%
2018/03/06	3	255.00	4	260.25	264.50	-1	9,941	-0.01%
2018/03/05	2.1	255.02	0	0.00	250.50	2.1	10,400	0.02%
2018/03/02	1	263.50	1	264.50	260.50	0	10,514	0.00%
2018/02/27	1	272.50	0	0.00	268.50	1	10,655	0.01%
2018/02/26	1	265.50	0	0.00	268.00	1	10,686	0.01%
2018/02/23	2	261.75	4	263.00	262.50	-2	10,717	-0.02%
2018/02/22	2	255.50	2	258.00	256.50	0	10,835	0.00%
2018/02/21	1	259.00	2	251.00	256.00	-1	10,886	-0.01%
2018/02/12	1	249.00	1	245.00	243.00	0	10,927	0.00%
2018/02/09	3	223.17	4	234.00	249.50	-1	11,078	-0.01%
2018/02/08	10	236.50	8	237.81	238.00	2	11,004	0.02%
2018/02/07	1.1	250.18	0	0.00	242.50	1.1	10,967	0.01%
2018/02/06	9	239.78	5	243.80	235.00	4	10,913	0.04%
2018/02/05	2	255.50	1	256.50	256.50	1	10,879	0.01%
2018/02/02	1	261.00	2	264.25	263.00	-1	10,909	-0.01%
2018/02/01	4.2	260.88	4	259.63	258.50	0.2	10,886	0.00%
2018/01/31	3	249.50	5	256.30	261.00	-2	10,866	-0.02%
2018/01/30	12	258.83	7	257.50	252.00	5	10,866	0.05%
2018/01/29	4	243.88	1	245.00	252.00	3	10,798	0.03%
2018/01/26	8	238.56	8	240.50	239.50	0	10,843	0.00%
2018/01/25	15	247.73	12	249.54	240.00	3	10,798	0.03%
2018/01/24	15	248.67	12	247.13	249.50	3	10,780	0.03%
2018/01/23	9.1	261.85	7	257.50	255.00	2.1	10,753	0.02%
2018/01/22	4	259.75	3	257.33	269.50	1	10,826	0.01%
2018/01/19	8	268.94	16	263.66	259.50	-8	10,818	-0.07%
2018/01/18	1.1	275.23	1	273.00	272.50	0.1	10,773	0.00%
2018/01/17	1.1	267.23	2	270.00	269.00	-0.9	10,754	-0.01%
2018/01/16	1	268.50	1	268.00	269.00	0	10,768	0.00%
2018/01/15	10	259.30	9	255.44	265.00	1	10,666	0.01%
2018/01/12	4	263.25	13	261.31	252.50	-9	10,467	-0.09%
2018/01/11	1	273.00	1	269.00	269.00	0	10,245	0.00%
2018/01/10	1	270.00	0	0.00	270.00	1	10,133	0.01%
2018/01/09	4	285.88	1	280.00	280.00	3	10,013	0.03%
2018/01/08	0	0.00	1	300.00	299.00	-1	9,879	-0.01%
2018/01/05	1	316.00	2	310.50	303.00	-1	9,898	-0.01%
2018/01/04	2	304.75	2.2	305.45	303.50	-0.2	9,955	0.00%
2018/01/03	0	0.00	4.1	302.15	304.00	-4.1	9,950	-0.04%
2018/01/02	3.1	277.19	18	275.78	283.00	-14.9	9,872	-0.15%