原相 (3227)-元富-新店券商分點個股進出

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

原相

(3227)

可現股當沖

股價
221.0
漲跌
▲9.0
漲幅
+4.25%
成交量
3,210張
產業
上櫃半導體類股
1042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

原相 (3227)籌碼相關－元富-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店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
2024/12/03	0	218.83	3	218.83	221.00	-3	6,380	-0.05%
2024/12/02	2	212.99	4	209.50	212.00	-2	6,397	-0.03%
2024/11/29	0	0.00	1.1	212.10	213.50	-1.1	6,400	-0.02%
2024/11/28	1.3	207.96	1	209.50	209.00	0.3	6,472	0.00%
2024/11/27	0.1	210.00	0	0.00	207.00	0.1	6,523	0.00%
2024/11/26	6	215.58	3	215.17	213.00	3	6,534	0.05%
2024/11/25	4.1	214.04	2.1	216.97	214.00	2	6,526	0.03%
2024/11/22	5.5	210.12	4	207.38	206.50	1.5	6,534	0.02%
2024/11/21	1	207.50	1.1	206.15	208.50	-0.1	6,565	0.00%
2024/11/20	0.1	206.50	0.1	205.58	203.00	0	6,693	0.00%
2024/11/19	0	0.00	0	202.50	203.50	0	6,792	0.00%
2024/11/18	0.1	201.50	0.4	204.50	200.00	-0.3	6,911	0.00%
2024/11/15	5.7	204.22	0	0.00	201.00	5.7	6,916	0.08%
2024/11/14	1.1	220.13	0	0.00	209.00	1.1	6,897	0.02%
2024/11/13	0.1	228.23	0	0.00	226.00	0.1	6,970	0.00%
2024/11/12	1	227.00	3	225.83	226.00	-2	7,050	-0.03%
2024/11/11	0	229.00	0	0.00	233.50	0	7,247	0.00%
2024/11/08	21.4	243.00	0	0.00	233.50	21.4	7,268	0.29%
2024/11/07	0	259.17	1.1	250.59	259.00	-1.1	7,119	-0.01%
2024/11/06	0	240.00	0	243.43	243.50	0	7,071	0.00%
2024/11/05	0	238.83	0	0.00	237.00	0	7,075	0.00%
2024/11/04	0	237.80	0	0.00	242.00	0	7,104	0.00%
2024/11/01	1	244.01	0	0.00	244.00	1	7,108	0.01%
2024/10/30	0.1	244.00	0	243.67	244.00	0.1	7,092	0.00%
2024/10/29	0.1	233.93	1	231.00	233.00	-0.9	7,081	-0.01%
2024/10/28	0.1	243.50	0	0.00	243.00	0.1	7,036	0.00%
2024/10/25	0	249.00	0	0.00	250.00	0	7,047	0.00%
2024/10/24	0.2	247.13	0	0.00	246.50	0.2	7,054	0.00%
2024/10/23	2	257.00	6	256.83	254.50	-4	7,031	-0.06%
2024/10/22	5	254.09	5	256.00	255.00	0	7,013	0.00%
2024/10/21	3	255.33	2	254.50	253.50	1	6,998	0.01%
2024/10/18	0.2	248.03	0	0.00	247.00	0.2	6,990	0.00%
2024/10/17	0.1	250.50	1	250.01	249.50	-0.9	7,015	-0.01%
2024/10/16	5.6	251.33	0	260.29	249.00	5.6	7,022	0.08%
2024/10/15	3.3	264.33	2.4	259.58	258.00	0.9	6,943	0.01%
2024/10/14	0	263.10	2	267.50	264.00	-2	6,921	-0.03%
2024/10/11	0.4	271.35	0.4	268.37	271.50	0	6,868	0.00%
2024/10/09	2	257.54	5.4	260.15	263.00	-3.4	6,782	-0.05%
2024/10/08	1.7	248.76	0	0.00	248.00	1.7	6,681	0.03%
2024/10/07	0	257.35	0.1	265.88	266.50	0	6,633	0.00%
2024/10/04	0	262.15	0.4	260.01	260.50	-0.4	6,618	-0.01%
2024/10/01	0	266.72	0	272.24	272.00	0	6,738	0.00%
2024/09/30	11	278.94	12	274.05	269.00	-1	6,581	-0.01%
2024/09/27	0.4	274.91	1	269.53	272.00	-0.6	6,462	-0.01%
2024/09/26	0	276.55	0.1	279.42	275.50	-0.1	6,366	0.00%
2024/09/25	1.1	271.93	1.3	273.71	270.00	-0.2	6,186	0.00%
2024/09/24	0.2	259.20	2	263.00	259.00	-1.8	5,942	-0.03%
2024/09/23	5	262.30	5.5	264.22	263.00	-0.5	5,892	-0.01%
2024/09/20	16	259.75	16.3	261.20	259.00	-0.3	5,770	0.00%
2024/09/19	3	232.39	7.3	235.94	244.00	-4.3	5,331	-0.08%
2024/09/18	6.2	230.43	5	225.30	222.00	1.2	5,145	0.02%
2024/09/16	3	237.99	3.1	235.00	235.00	0	5,044	0.00%
2024/09/13	21	233.55	21.2	230.55	237.00	-0.2	5,052	0.00%
2024/09/12	36.2	224.01	35.1	223.31	223.50	1.1	4,826	0.02%
2024/09/11	9	219.95	29.2	221.35	223.50	-20.2	4,578	-0.44%
2024/09/10	23	217.00	29.2	217.71	213.50	-6.1	4,314	-0.14%
2024/09/09	4	212.00	4	209.50	212.50	0	4,058	0.00%
2024/09/06	2	210.99	2.2	209.82	207.50	-0.2	3,994	0.00%
2024/09/05	0	200.95	0	204.00	202.00	0	3,874	0.00%
2024/09/04	0	0.00	0	200.20	199.50	0	3,846	0.00%
2024/09/03	1	208.00	4.1	209.75	205.00	-3.1	3,789	-0.08%
2024/09/02	1	208.00	0.5	207.00	206.00	0.5	3,737	0.01%
2024/08/30	0	207.30	1	210.46	207.50	-1	3,734	-0.03%
2024/08/29	9	203.60	0	202.75	203.00	9	3,663	0.25%
2024/08/28	1	204.50	0	208.00	205.00	1	3,613	0.03%
2024/08/27	2	205.00	0	209.50	205.50	2	3,660	0.05%
2024/08/26	1	208.50	1.1	210.88	206.00	0	3,697	0.00%
2024/08/23	0	0.00	16	209.00	212.00	-16	3,758	-0.43%
2024/08/22	3	214.00	6	213.17	212.50	-3	3,751	-0.08%
2024/08/21	1	205.01	9.1	206.78	204.50	-8.1	3,632	-0.22%
2024/08/20	7	199.64	4.1	199.15	199.00	2.9	3,516	0.08%
2024/08/19	2	193.25	2	194.25	194.00	0	3,462	0.00%
2024/08/16	25.5	197.69	13	196.19	194.50	12.5	3,568	0.35%
2024/08/15	2	192.77	7.2	192.28	196.00	-5.2	3,459	-0.15%
2024/08/14	0	183.00	2	183.76	182.50	-2	3,324	-0.06%
2024/08/13	5	182.00	9.4	181.00	182.00	-4.4	3,288	-0.13%
2024/08/12	0	173.91	2	173.75	175.50	-2	3,132	-0.06%
2024/08/09	0	0.00	0	164.00	163.50	0	3,094	0.00%
2024/08/08	0	161.50	0	161.33	159.50	0	3,076	0.00%
2024/08/07	0	0.00	1	154.51	154.50	-1	3,039	-0.03%
2024/08/06	2	143.25	2	146.75	146.00	0	3,037	0.00%
2024/08/05	1	149.50	0	0.00	149.00	1	3,006	0.03%
2024/08/02	4.1	166.51	0	0.00	165.50	4.1	2,970	0.14%
2024/08/01	0	0.00	1	172.50	171.00	-1	2,955	-0.03%
2024/07/30	2	161.00	0	0.00	165.00	2	2,939	0.07%
2024/07/29	0.3	162.01	0	0.00	162.50	0.3	2,912	0.01%
2024/07/26	0.1	167.00	1	167.50	167.50	-1	2,896	-0.03%
2024/07/22	1	169.00	3	171.50	172.00	-2	2,898	-0.07%
2024/07/19	0	173.00	0	173.94	174.50	0	2,863	0.00%
2024/07/18	6.1	172.41	1	172.00	173.00	5.1	2,837	0.18%
2024/07/17	1	178.51	0	0.00	178.00	1	2,792	0.04%
2024/07/16	0	182.75	1	181.01	184.00	-1	2,753	-0.04%
2024/07/15	1	177.50	0	0.00	179.50	1	2,726	0.04%
2024/07/12	0	0.00	1.1	180.41	179.00	-1.1	2,695	-0.04%
2024/07/11	2.1	184.87	4	181.27	180.50	-2	2,674	-0.07%
2024/07/10	5	181.20	4	181.01	179.50	1	2,667	0.04%
2024/07/09	3	180.33	2	185.00	179.00	1	2,653	0.04%
2024/07/08	0	184.33	1.1	184.98	184.50	-1	2,573	-0.04%
2024/07/05	1.2	187.77	1.6	178.83	188.00	-0.4	2,510	-0.02%
2024/07/04	1	173.00	0.3	172.50	173.00	0.7	2,331	0.03%
2024/07/03	0	174.00	1	175.00	174.00	-1	2,310	-0.04%
2024/07/02	0.1	168.00	0	170.00	170.00	0	2,240	0.00%
2024/07/01	1	168.00	1	172.50	168.00	0	2,225	0.00%
2024/06/28	2.1	171.01	1.5	171.00	170.00	0.6	2,202	0.03%
2024/06/27	0	172.00	10.1	172.60	172.00	-10.1	2,179	-0.46%
2024/06/26	1.1	168.93	2	168.00	169.50	-1	2,107	-0.05%
2024/06/25	1	163.00	3	164.00	167.50	-2	2,089	-0.10%
2024/06/24	4	162.25	1	161.50	161.50	3	2,071	0.14%
2024/06/21	4	168.13	0	0.00	165.00	4	2,059	0.19%
2024/06/20	2	167.29	7.1	172.20	174.50	-5.1	1,990	-0.26%
2024/06/19	1	166.00	1	166.00	166.00	0	1,907	0.00%
2024/06/18	1	166.50	2	166.75	166.00	-1	1,983	-0.05%
2024/06/17	0	0.00	2	169.50	169.00	-2	1,990	-0.10%
2024/06/14	2	168.00	0	0.00	167.50	2	1,973	0.10%
2024/06/13	2	166.75	1.1	167.00	169.00	0.9	1,966	0.05%
2024/06/11	0	0.00	0	162.85	163.50	0	1,949	0.00%
2024/06/06	0	0.00	1	161.00	159.00	-1	1,972	-0.05%
2024/06/05	2	160.76	1	162.50	160.50	1	1,971	0.05%
2024/06/04	0	165.00	5	162.00	162.00	-5	1,992	-0.25%
2024/06/03	0	164.50	1	163.00	164.50	-1	2,024	-0.05%
2024/05/31	3	166.19	0.4	168.38	163.50	2.6	2,027	0.13%
2024/05/30	2	168.00	3.1	169.52	171.50	-1.1	1,962	-0.06%
2024/05/29	1.4	169.63	1	168.51	169.00	0.3	1,914	0.02%
2024/05/28	1.1	164.16	0	166.07	165.50	1.1	1,826	0.06%
2024/05/27	0.3	164.00	0	164.00	163.00	0.3	1,823	0.02%
2024/05/23	1	164.96	1	161.50	159.00	0	2,212	0.00%
2024/05/22	0.1	169.00	1.2	166.59	166.50	-1.1	2,167	-0.05%
2024/05/21	2	159.50	1	161.50	161.50	1	2,097	0.05%
2024/05/20	2	162.00	1	160.50	159.00	1	2,114	0.05%
2024/05/17	2.1	160.38	4	161.75	159.50	-1.9	2,114	-0.09%
2024/05/16	1	158.50	1	157.50	157.50	0	2,104	0.00%
2024/05/15	5	158.01	1.1	155.49	160.00	3.9	2,109	0.19%
2024/05/14	0	0.00	1	151.00	152.50	-1	2,097	-0.05%
2024/05/13	2	152.00	0	0.00	152.50	2	2,101	0.10%
2024/05/10	0	156.00	0	155.50	153.50	0	2,102	0.00%
2024/05/09	0	0.00	0	159.00	153.50	0	2,088	0.00%
2024/05/07	0	0.00	1	155.50	155.00	-1	2,089	-0.05%
2024/05/06	1	153.50	0	0.00	153.00	1	2,094	0.05%
2024/04/26	0	0.00	6	154.00	157.00	-6	2,227	-0.27%
2024/04/25	0	151.50	1	151.00	151.00	-1	2,253	-0.04%
2024/04/23	0	0.00	1	143.50	148.50	-1	2,280	-0.04%
2024/04/22	4	142.38	0	0.00	141.00	4	2,322	0.17%
2024/04/19	1	145.00	1.2	147.00	146.00	-0.2	2,330	-0.01%
2024/04/17	1.3	151.00	0.1	151.00	150.50	1.2	2,363	0.05%
2024/04/16	4	148.13	0.2	148.50	146.50	3.8	2,361	0.16%
2024/04/15	1	155.00	0	0.00	154.50	1	2,352	0.04%
2024/04/12	0	160.00	0	0.00	159.50	0	2,336	0.00%
2024/04/11	1	159.49	0	0.00	160.00	1	2,326	0.04%
2024/04/10	0	0.00	1	158.50	158.50	-1	2,317	-0.04%
2024/04/09	0	156.00	0	0.00	155.50	0	2,303	0.00%
2024/04/08	0	155.50	0	0.00	155.00	0	2,304	0.00%
2024/03/29	0	154.50	0	0.00	155.50	0	2,342	0.00%
2024/03/28	1	156.00	0	0.00	154.00	1	2,339	0.04%
2024/03/27	2	159.00	1	159.00	159.00	1	2,327	0.04%
2024/03/26	0.1	162.87	1	162.50	158.50	-0.9	2,334	-0.04%
2024/03/25	0	0.00	10	163.00	162.00	-10	2,331	-0.43%
2024/03/22	1	160.00	1	159.50	159.50	0	2,313	0.00%
2024/03/21	13.6	161.11	2	162.50	161.00	11.6	2,302	0.50%
2024/03/20	0	154.50	0	0.00	153.00	0	2,251	0.00%
2024/03/19	0	0.00	2	154.75	155.50	-2	2,257	-0.09%
2024/03/18	2	155.50	0	155.00	155.50	2	2,285	0.09%
2024/03/15	1	152.00	0	0.00	151.50	1	2,329	0.04%
2024/03/14	0	152.00	0	0.00	153.00	0	2,336	0.00%
2024/03/13	2	157.00	2	158.25	156.00	0	2,330	0.00%
2024/03/12	3	157.67	2	157.50	158.00	1	2,309	0.04%
2024/03/11	2	156.75	1	156.50	157.00	1	2,318	0.04%
2024/03/08	1	156.50	3	161.83	156.50	-2	2,334	-0.09%
2024/03/07	7.2	165.41	7	162.86	160.50	0.2	2,319	0.01%
2024/03/06	4	168.37	3	170.00	167.00	1	2,296	0.04%
2024/03/05	2	169.75	8	170.06	170.00	-6	2,372	-0.25%
2024/03/04	3	169.67	3	171.83	169.00	0	2,502	0.00%
2024/03/01	4	169.75	0	0.00	169.00	4	2,501	0.16%
2024/02/29	3	173.33	1	171.00	171.00	2	2,525	0.08%
2024/02/27	4.4	176.60	4	176.00	173.50	0.4	2,556	0.01%
2024/02/26	16.1	172.12	29.2	174.46	179.50	-13.2	2,541	-0.52%
2024/02/23	0	163.75	2	163.75	165.00	-2	2,392	-0.08%
2024/02/22	7	168.28	5	170.80	163.00	2	2,462	0.08%
2024/02/21	6	166.58	2	166.75	166.50	4	2,540	0.16%
2024/02/20	1	166.50	2.1	166.26	164.50	-1.1	2,553	-0.04%
2024/02/19	3	164.00	6	164.17	165.50	-3	2,552	-0.12%
2024/02/16	10	163.30	8.2	164.57	165.00	1.8	2,540	0.07%
2024/02/15	0	159.50	20	159.50	160.00	-20	2,486	-0.80%
2024/02/05	14	155.71	1	155.00	154.50	13	2,512	0.52%
2024/02/02	10	158.00	0	0.00	157.00	10	2,547	0.39%
2024/02/01	0	160.50	0	0.00	158.50	0	2,753	0.00%
2024/01/30	0	0.00	2	160.50	161.50	-2	2,884	-0.07%
2024/01/29	0	0.00	0	159.00	158.50	0	2,877	0.00%
2024/01/26	0.1	156.50	2	157.00	157.50	-1.9	2,882	-0.07%
2024/01/25	0	157.70	2	159.00	156.50	-2	2,876	-0.07%
2024/01/24	3	158.33	6	160.33	158.00	-3	2,867	-0.10%
2024/01/23	4	161.00	1	162.00	163.00	3	2,849	0.11%
2024/01/22	12	160.83	27	161.50	161.50	-15	2,819	-0.53%
2024/01/19	2.1	154.07	5	155.60	155.00	-2.9	2,730	-0.11%
2024/01/17	1	152.99	0	0.00	151.00	1	2,706	0.04%
2024/01/16	2	154.00	1	153.02	154.50	1	2,692	0.04%
2024/01/15	2.1	148.95	1	147.50	148.50	1.1	2,654	0.04%
2024/01/12	1	148.50	1	148.00	148.50	0	2,662	0.00%
2024/01/09	1	150.50	0	0.00	149.50	1	2,712	0.04%
2024/01/08	1	149.00	0	0.00	149.50	1	2,695	0.04%
2024/01/05	1	150.00	0	0.00	150.50	1	2,708	0.04%
2023/12/29	2	152.50	0	0.00	154.00	2	2,724	0.07%
2023/12/28	0	154.25	0	154.20	153.50	0	2,720	0.00%
2023/12/27	0	0.00	0	157.00	158.00	0	2,705	0.00%
2023/12/15	3	156.00	0	0.00	153.50	3	2,654	0.11%
2023/12/14	4	158.88	0	0.00	158.50	4	2,635	0.15%
2023/12/12	0	161.94	2	161.01	162.00	-2	2,590	-0.08%
2023/12/11	12	160.00	10	158.00	157.50	2	2,560	0.08%
2023/12/08	1	157.50	0	0.00	156.00	1	2,558	0.04%
2023/12/07	0	0.00	1	158.00	157.50	-1	2,574	-0.04%
2023/12/06	0	157.17	0	0.00	157.00	0	2,585	0.00%
2023/12/05	2	158.50	0.1	160.00	160.00	1.9	2,587	0.07%
2023/12/04	0	0.00	5	160.00	160.00	-5	2,576	-0.19%
2023/12/01	10	161.00	1	162.50	161.00	9	2,568	0.35%
2023/11/30	3	163.33	28	164.63	161.50	-25	2,570	-0.97%
2023/11/29	31	165.65	15.4	168.24	170.00	15.6	2,494	0.63%
2023/11/28	1	159.50	0	0.00	159.50	1	2,373	0.04%
2023/11/27	3	159.33	3	158.00	160.00	0	2,361	0.00%
2023/11/24	4	166.25	6	163.50	162.50	-2	2,330	-0.09%
2023/11/23	6	164.08	42.1	164.18	163.50	-36.1	2,295	-1.57%
2023/11/22	2.1	160.33	6.2	161.83	162.50	-4.1	2,258	-0.18%
2023/11/21	1	151.50	11.1	152.54	152.50	-10.1	2,134	-0.47%
2023/11/20	11	147.91	6.2	148.63	148.00	4.8	2,060	0.23%
2023/11/17	0	0.00	2.3	143.43	143.50	-2.3	1,900	-0.12%
2023/11/16	20	141.37	0.1	140.29	140.00	19.9	1,851	1.07%
2023/11/15	15	138.67	3.4	138.33	137.50	11.6	1,809	0.64%
2023/11/14	2	139.25	3.2	139.84	140.50	-1.2	1,775	-0.07%
2023/11/13	10	137.90	7	138.14	138.00	3	1,744	0.17%
2023/11/10	1	137.00	1	137.98	139.00	0	1,696	0.00%
2023/11/09	30	139.00	25.6	137.30	139.00	4.4	1,655	0.27%
2023/11/08	4	135.39	34.3	139.06	138.00	-30.3	1,450	-2.09%
2023/11/06	0.2	127.24	0	0.00	127.00	0.2	1,329	0.02%
2023/11/03	6.1	127.72	0	0.00	127.50	6.1	1,328	0.46%
2023/11/02	0.2	131.00	6	131.00	131.50	-5.8	1,332	-0.44%
2023/11/01	0	0.00	5	130.99	129.50	-5	1,334	-0.38%
2023/10/31	0	0.00	1	132.00	128.50	-1	1,339	-0.07%
2023/10/30	0	0.00	2	131.50	131.50	-2	1,352	-0.15%
2023/10/27	2	127.00	0	0.00	126.50	2	1,354	0.15%
2023/10/26	3	128.83	1.1	128.45	128.00	1.9	1,379	0.14%
2023/10/25	0	0.00	1.1	133.41	133.00	-1.1	1,396	-0.08%
2023/10/24	0	0.00	2.1	131.02	132.50	-2.1	1,414	-0.15%
2023/10/23	1	131.00	0	0.00	130.00	1	1,510	0.07%
2023/10/20	0	0.00	0.2	133.00	134.50	-0.2	1,741	-0.01%
2023/10/19	2.1	132.95	5	132.10	132.50	-2.9	1,770	-0.16%
2023/10/18	4.1	132.99	4	132.25	133.00	0.1	1,775	0.01%
2023/10/17	1	133.00	3.5	130.29	130.00	-2.5	1,798	-0.14%
2023/10/16	0.1	128.00	0	0.00	128.00	0.1	1,768	0.01%
2023/10/13	1	128.50	0	128.17	129.00	1	1,794	0.05%
2023/10/12	8	127.06	1.1	126.06	127.50	7	1,816	0.38%
2023/10/05	0	0.00	0.2	123.00	123.00	-0.2	1,804	-0.01%
2023/09/19	0	0.00	1	127.00	125.00	-1	1,774	-0.06%
2023/09/18	0	130.88	0	0.00	129.50	0	1,756	0.00%
2023/09/14	0	0.00	0.2	130.05	130.50	-0.2	1,728	-0.01%
2023/09/12	0	128.00	4	128.50	129.50	-4	1,703	-0.23%
2023/09/08	4	126.75	5	129.50	127.00	-1	1,646	-0.06%
2023/09/05	11	126.00	3.1	126.51	126.50	8	1,591	0.50%
2023/09/04	5	122.00	5.3	123.58	125.00	-0.3	1,563	-0.02%
2023/09/01	1	125.50	0	0.00	125.50	1	1,544	0.06%
2023/08/31	10	123.00	0	0.00	127.50	10	1,511	0.66%
2023/08/30	10	123.50	0	0.00	123.50	10	1,484	0.67%
2023/08/29	14	124.14	14	124.79	124.00	0	1,461	0.00%
2023/08/28	11	125.64	13.6	125.12	125.50	-2.6	1,423	-0.18%
2023/08/25	2	121.00	21.6	121.00	120.00	-19.6	1,335	-1.47%
2023/08/24	0	0.00	3	119.01	120.00	-3	1,296	-0.23%
2023/08/23	0	0.00	3	114.50	116.00	-3	1,268	-0.24%
2023/08/18	0	0.00	2	115.00	113.50	-2	1,256	-0.16%
2023/08/17	1	113.00	0	0.00	113.00	1	1,248	0.08%
2023/08/14	0	110.50	1	108.50	109.00	-1	1,245	-0.08%
2023/08/11	0	112.00	0.1	113.00	110.50	-0.1	1,237	0.00%
2023/08/10	0	0.00	4	113.50	113.00	-4	1,225	-0.33%
2023/08/09	2	115.50	1	116.00	116.50	1	1,222	0.08%
2023/08/08	2	116.50	0	0.00	115.50	2	1,228	0.16%
2023/08/07	2	114.50	0	0.00	114.50	2	1,213	0.16%
2023/08/02	2	112.00	1	112.00	111.00	1	1,206	0.08%
2023/08/01	0	0.00	5	115.90	115.00	-5	1,183	-0.42%
2023/07/31	1	119.00	1	115.50	115.50	0	1,165	0.00%
2023/07/28	1	118.50	0	0.00	119.00	1	1,134	0.09%
2023/07/27	1	117.50	1	119.00	117.00	0	1,096	0.00%
2023/07/26	17.5	118.91	9	119.56	117.00	8.5	1,062	0.80%
2023/07/25	33.2	134.13	31.5	138.23	125.50	1.7	953	0.18%
2023/07/24	11	124.45	12	127.64	129.00	-1	701	-0.14%
2023/07/21	0	0.00	1	114.50	117.50	-1	645	-0.15%
2023/07/20	12.1	116.46	12.2	117.39	118.00	-0.1	622	-0.02%
2023/07/19	2	110.00	1	112.00	111.50	1	553	0.18%
2023/07/18	2	109.50	0	0.00	110.00	2	536	0.37%
2023/07/17	0	0.00	4.1	115.63	117.00	-4.1	508	-0.81%
2023/07/14	0	0.00	6	112.67	113.00	-6	468	-1.28%
2023/07/12	1	108.00	0	0.00	108.00	1	447	0.22%
2023/07/05	1.1	110.00	0	0.00	109.50	1.1	459	0.24%
2023/07/03	2	109.00	0	0.00	109.00	2	462	0.43%
2023/06/27	3	109.33	0	0.00	108.00	3	466	0.64%
2023/06/20	1	113.50	0	0.00	113.00	1	472	0.21%
2023/06/16	0	0.00	0.1	115.00	114.50	-0.1	469	-0.02%
2023/06/15	1	113.00	0	0.00	113.00	1	463	0.22%
2023/06/13	1	111.00	0	0.00	112.00	1	468	0.21%
2023/06/12	1	111.00	0	0.00	111.50	1	469	0.21%
2023/06/09	1	111.00	0	0.00	111.50	1	469	0.21%
2023/06/08	1	111.00	0	0.00	111.00	1	475	0.21%
2023/06/07	0	0.00	1	113.02	114.50	-1	479	-0.21%
2023/06/05	0	0.00	1	113.00	112.50	-1	519	-0.19%
2023/06/01	0	0.00	1	111.50	113.00	-1	517	-0.19%
2023/05/29	0	0.00	3	110.50	111.00	-3	513	-0.58%
2023/05/26	2	108.50	0	0.00	108.50	2	508	0.39%
2023/05/23	0	0.00	0	109.00	109.00	0	518	0.00%
2023/05/22	0	0.00	1	109.00	109.00	-1	519	-0.19%
2023/05/18	0	0.00	5	107.00	107.50	-5	521	-0.96%
2023/05/17	0	0.00	1	106.00	105.50	-1	524	-0.19%
2023/05/15	1	103.50	0	0.00	103.50	1	525	0.19%
2023/05/12	0	0.00	6	108.08	108.00	-6	517	-1.16%
2023/05/10	1	104.50	0	0.00	105.50	1	507	0.20%
2023/05/09	1	104.50	2	105.00	105.00	-1	509	-0.20%
2023/05/03	0	105.00	0	0.00	104.00	0	643	0.00%
2023/04/26	1	100.00	0	0.00	102.00	1	651	0.15%
2023/04/25	2	104.50	0	0.00	101.50	2	648	0.31%
2023/04/21	2	105.50	3	105.50	105.50	-1	641	-0.16%
2023/04/19	1	108.50	3	109.00	108.50	-2	633	-0.32%
2023/04/18	1	110.00	5	110.00	109.00	-4	632	-0.63%
2023/04/17	0	0.00	2	110.00	110.50	-2	634	-0.31%
2023/04/13	11	108.09	0	0.00	108.50	11	633	1.74%
2023/04/12	1	109.50	4.1	111.77	111.50	-3.1	627	-0.49%
2023/04/10	0	109.50	0	0.00	109.50	0	615	0.00%
2023/04/07	0	0.00	2	109.75	109.50	-2	615	-0.33%
2023/03/29	2	106.00	0	0.00	106.00	2	606	0.33%
2023/03/27	11	108.45	3	108.00	108.00	8	625	1.28%
2023/03/23	3	108.17	1	109.00	109.00	2	615	0.32%
2023/03/22	1	109.00	0	108.00	108.50	1	615	0.16%
2023/03/20	0	0.00	2	107.50	108.00	-2	615	-0.32%
2023/03/17	1	104.50	0	0.00	104.50	1	612	0.16%
2023/03/14	0	0.00	0	109.50	109.00	0	622	0.00%
2023/03/09	1	114.00	1	114.50	115.00	0	645	0.00%
2023/03/08	9	116.11	2.1	116.43	116.50	6.9	629	1.10%
2023/03/07	1	110.50	1	111.00	111.00	0	594	0.00%
2023/03/02	10	110.00	1	108.00	108.50	9	598	1.51%
2023/03/01	0	0.00	1	110.50	110.00	-1	598	-0.17%
2023/02/24	0	0.00	2	111.00	111.00	-2	595	-0.34%
2023/02/23	1	109.50	1	110.50	110.00	0	594	0.00%
2023/02/21	1	110.00	1	112.50	110.50	0	590	0.00%
2023/02/17	1	109.00	1	108.50	108.50	0	586	0.00%
2023/02/14	0	0.00	0.1	110.00	110.00	-0.1	580	-0.02%
2023/02/10	0	0.00	0	110.00	107.50	0	584	0.00%
2023/02/09	0	0.00	0.1	110.00	110.00	-0.1	578	-0.01%
2023/02/08	0.1	109.50	0	0.00	111.50	0.1	576	0.02%
2023/02/02	6	112.67	2	111.50	111.50	4	529	0.75%
2023/02/01	0	103.00	3.1	108.98	109.50	-3.1	464	-0.66%
2023/01/30	0	0.00	3	99.87	100.50	-3	418	-0.72%
2023/01/13	0	0.00	0	97.80	98.50	0	416	0.00%
2023/01/12	1	98.00	0	0.00	98.20	1	416	0.24%
2023/01/05	1	99.10	0	0.00	99.10	1	422	0.24%
2022/12/30	0	0.00	2	96.90	96.40	-2	413	-0.48%
2022/12/20	0	100.00	0	0.00	98.50	0	428	0.00%
2022/12/12	1	94.50	1	95.60	96.00	0	407	0.00%
2022/12/06	1	100.50	1	100.50	99.70	0	396	0.00%
2022/12/05	0	100.75	1	103.00	100.50	-1	388	-0.25%
2022/12/01	0	0.00	1	97.40	97.70	-1	370	-0.27%
2022/11/24	1	95.00	1.1	95.42	95.70	-0.1	375	-0.01%
2022/11/23	0	0.00	1	92.80	93.80	-1	364	-0.27%
2022/11/22	3	92.57	0	0.00	91.60	3	362	0.83%
2022/11/21	0	0.00	3	93.90	93.60	-3	360	-0.83%
2022/11/18	0	0.00	1	93.90	93.00	-1	359	-0.28%
2022/11/17	1	91.50	0	0.00	93.00	1	356	0.28%
2022/11/15	0	0.00	3	91.07	91.50	-3	353	-0.85%
2022/11/11	4	88.60	1	89.80	88.70	3	356	0.84%
2022/11/09	0	0.00	2	86.36	88.10	-2	355	-0.57%
2022/11/08	1	84.40	2	85.75	84.50	-1	358	-0.28%
2022/11/02	0	81.80	0	0.00	82.20	0	375	0.00%
2022/11/01	0	0.00	0	82.60	83.00	0	373	0.00%
2022/10/28	0	0.00	1	79.50	79.10	-1	375	-0.27%
2022/10/25	1	78.50	0	0.00	78.30	1	398	0.25%
2022/10/19	1.2	81.54	0	0.00	81.10	1.2	407	0.29%
2022/10/13	0.3	79.60	10	79.29	79.50	-9.7	431	-2.25%
2022/10/11	1	84.00	0	0.00	84.30	1	455	0.22%
2022/10/06	0.1	87.50	0	0.00	87.40	0.1	486	0.02%
2022/10/04	1	87.90	0	0.00	88.00	1	494	0.20%
2022/09/29	0	0.00	1	83.00	86.10	-1	507	-0.20%
2022/09/28	1	86.60	0	0.00	81.70	1	507	0.20%
2022/09/27	1	86.60	0	0.00	86.60	1	506	0.20%
2022/09/26	3	87.93	0	0.00	86.40	3	509	0.59%
2022/09/19	0.3	91.00	0	0.00	90.90	0.3	543	0.05%
2022/09/15	1	93.40	0	0.00	93.00	1	553	0.18%
2022/09/12	1	94.00	1	93.90	93.80	0	570	0.00%
2022/09/08	1	90.30	4.1	92.07	93.40	-3.1	578	-0.53%
2022/09/07	0.5	90.00	0	0.00	89.90	0.5	576	0.09%
2022/09/06	2	90.20	0	0.00	90.20	2	576	0.35%
2022/09/05	2	92.15	0	0.00	92.00	2	575	0.35%
2022/08/31	0	0.00	4	93.30	94.50	-4	566	-0.71%
2022/08/29	2	89.95	0	0.00	90.70	2	561	0.36%
2022/08/23	2	91.85	0	0.00	92.40	2	574	0.35%
2022/08/22	0	0.00	1	94.90	93.20	-1	573	-0.17%
2022/08/17	0	0.00	1.1	94.79	94.60	-1.1	558	-0.19%
2022/08/16	1	93.60	0	0.00	93.30	1	555	0.18%
2022/08/15	0	0.00	3.1	94.07	94.00	-3.1	551	-0.56%
2022/08/12	0	91.20	3	91.83	91.80	-3	539	-0.55%
2022/08/10	2	88.95	0	0.00	88.80	2	529	0.38%
2022/08/09	1	91.20	0	0.00	90.80	1	522	0.19%
2022/08/05	0	0.00	1	92.10	92.40	-1	527	-0.19%
2022/08/04	1	89.40	1	90.40	90.90	0	525	0.00%
2022/08/03	0	0.00	6	91.38	91.80	-6	523	-1.15%
2022/08/02	2	90.45	0	0.00	90.00	2	524	0.38%
2022/08/01	5	92.80	2	92.70	92.70	3	523	0.57%
2022/07/29	0	0.00	1.1	89.93	90.00	-1.1	515	-0.21%
2022/07/28	1	89.90	0	0.00	88.60	1	516	0.19%
2022/07/26	1	90.00	0	0.00	89.30	1	523	0.19%
2022/07/21	0	0.00	1	92.00	92.60	-1	524	-0.19%
2022/07/15	1	93.20	0	0.00	94.50	1	522	0.19%
2022/07/13	2	91.40	0	0.00	91.00	2	495	0.40%
2022/07/12	0.3	90.50	0	0.00	90.30	0.3	492	0.05%
2022/07/11	0	0.00	1	94.00	93.60	-1	502	-0.20%
2022/07/07	2	88.15	1	91.20	91.30	1	496	0.20%
2022/07/04	1	91.60	3	92.83	92.10	-2	498	-0.40%
2022/07/01	1.5	94.13	0	0.00	91.30	1.5	503	0.30%
2022/06/27	2	104.00	0	0.00	104.50	2	516	0.39%
2022/06/23	0.3	96.30	0	0.00	96.30	0.3	500	0.06%
2022/06/22	0.5	97.90	0	0.00	96.30	0.5	495	0.10%
2022/06/21	1	100.00	0	0.00	100.00	1	489	0.20%
2022/06/09	1	117.50	0	0.00	116.50	1	489	0.20%
2022/06/08	0	0.00	1	118.00	117.50	-1	492	-0.20%
2022/06/01	17	119.35	17	119.62	121.00	0	513	0.00%
2022/05/31	1	116.00	1	115.50	116.00	0	510	0.00%
2022/05/30	1	113.50	1	114.00	114.50	0	512	0.00%
2022/05/26	1	110.50	1	110.00	110.00	0	520	0.00%
2022/05/25	0	0.00	1	109.50	110.00	-1	531	-0.19%
2022/05/23	1	112.50	0	0.00	112.50	1	538	0.19%
2022/05/13	0	0.00	1	113.50	113.00	-1	564	-0.18%
2022/05/12	0	0.00	1	111.50	110.00	-1	564	-0.18%
2022/05/11	2.3	111.63	0	0.00	112.00	2.3	562	0.41%
2022/05/06	0.2	116.00	0	0.00	116.00	0.2	562	0.04%
2022/05/05	1	118.50	0	0.00	119.00	1	565	0.18%
2022/05/04	0	118.00	0	0.00	118.00	0	567	0.00%
2022/04/28	0.3	115.00	0	0.00	116.00	0.3	569	0.06%
2022/04/25	1.5	118.67	0	0.00	116.50	1.5	577	0.26%
2022/04/21	0.5	128.50	0	0.00	128.50	0.5	568	0.09%
2022/04/19	0	0.00	1	130.50	128.00	-1	577	-0.17%
2022/04/18	1	128.50	0	0.00	129.00	1	586	0.17%
2022/04/15	0.2	130.00	0	0.00	129.00	0.2	588	0.03%
2022/04/13	1	133.50	1	133.50	133.50	0	590	0.00%
2022/04/12	2	132.00	0	0.00	134.00	2	595	0.34%
2022/04/11	0	0.00	1	132.00	133.00	-1	600	-0.17%
2022/04/07	1	137.00	0	0.00	135.00	1	613	0.16%
2022/04/06	2	140.00	0	0.00	139.50	2	605	0.33%
2022/04/01	1	145.00	3	142.67	143.50	-2	605	-0.33%
2022/03/31	0	0.00	1	141.00	140.50	-1	578	-0.17%
2022/03/29	0	0.00	1	140.50	139.50	-1	581	-0.17%
2022/03/28	1	138.00	0	0.00	139.50	1	588	0.17%
2022/03/25	0	0.00	2	142.00	141.00	-2	589	-0.34%
2022/03/22	6	141.33	1	141.00	141.00	5	598	0.84%
2022/03/21	1	140.00	1	140.50	139.00	0	593	0.00%
2022/03/18	0	0.00	2	139.00	139.00	-2	602	-0.33%
2022/03/17	0	0.00	4	135.38	135.50	-4	600	-0.67%
2022/03/15	1	133.00	0	0.00	133.50	1	605	0.17%
2022/03/14	1	137.50	0	0.00	137.50	1	616	0.16%
2022/03/11	2	138.00	0.1	138.00	138.50	1.9	622	0.31%
2022/03/10	0	0.00	1	138.50	137.50	-1	624	-0.16%
2022/03/09	0	0.00	1	136.50	136.00	-1	633	-0.16%
2022/03/08	1	134.50	20	134.50	134.00	-19	639	-2.97%
2022/03/07	2	138.50	0	138.50	138.00	2	633	0.31%
2022/03/04	0	0.00	1	141.50	141.00	-1	629	-0.16%
2022/03/01	1	135.00	0	0.00	136.50	1	638	0.16%
2022/02/25	3.5	134.00	2	134.00	134.00	1.5	638	0.23%
2022/02/24	1	137.50	1	137.00	136.50	0	637	0.00%
2022/02/22	1	138.00	5	137.90	137.50	-4	670	-0.60%
2022/02/18	0	139.00	0	0.00	140.00	0	692	0.00%
2022/02/17	0	140.00	1	139.00	139.50	-1	701	-0.14%
2022/02/16	1	139.01	5	139.00	139.50	-4	715	-0.56%
2022/02/15	0	141.00	1	142.00	141.00	-1	704	-0.14%
2022/02/14	2	140.00	0	0.00	140.50	2	718	0.28%
2022/02/11	6	144.00	1	143.00	143.50	5	746	0.67%
2022/02/10	0	144.00	5	143.00	143.00	-5	821	-0.61%
2022/02/09	0	145.50	0	0.00	145.00	0	828	0.00%
2022/02/08	0	142.00	0	0.00	142.00	0	858	0.00%
2022/01/26	0.2	138.00	0	0.00	137.50	0.2	893	0.02%
2022/01/25	2	137.50	0	0.00	137.50	2	927	0.22%
2022/01/24	1	137.52	0	0.00	139.00	1	952	0.11%
2022/01/20	0	143.50	0	0.00	143.00	0	973	0.00%
2022/01/18	5	144.00	6	143.50	143.50	-1	1,003	-0.10%
2022/01/17	6	139.25	0	0.00	138.50	6	1,013	0.59%
2022/01/14	1	138.50	3	138.50	139.50	-2	1,032	-0.19%
2022/01/13	0	0.00	1	141.00	141.00	-1	1,032	-0.10%
2022/01/12	1	142.50	0	0.00	142.00	1	1,029	0.10%
2022/01/11	2	143.50	0	0.00	143.00	2	1,033	0.19%
2022/01/07	2	145.50	1	146.00	146.00	1	1,030	0.10%
2022/01/06	2	148.50	0	0.00	148.00	2	1,021	0.20%
2022/01/04	3	151.50	0	0.00	150.50	3	1,027	0.29%
2022/01/03	2	152.50	3	153.17	153.00	-1	1,028	-0.10%
2021/12/30	1	153.50	7	152.93	152.00	-6	1,020	-0.59%
2021/12/27	1	148.00	0	0.00	148.00	1	1,048	0.10%
2021/12/23	2	148.50	0	0.00	148.00	2	1,071	0.19%
2021/12/20	1	146.50	0	0.00	147.50	1	1,093	0.09%
2021/12/17	1	147.50	0	0.00	146.00	1	1,104	0.09%
2021/12/15	1	146.00	0	0.00	146.00	1	1,096	0.09%
2021/12/14	2	147.00	0	0.00	145.50	2	1,102	0.18%
2021/12/10	2	149.00	0	0.00	149.00	2	1,109	0.18%
2021/12/09	0	150.50	0	0.00	149.50	0	1,106	0.00%
2021/12/08	2	150.00	0	0.00	150.50	2	1,103	0.18%
2021/12/06	2	153.75	0	0.00	154.00	2	1,096	0.18%
2021/12/03	0	0.00	2	155.25	155.00	-2	1,110	-0.18%
2021/12/02	1	152.00	1	155.50	152.00	0	1,117	0.00%
2021/11/26	2	152.00	0	0.00	151.50	2	1,175	0.17%
2021/11/25	1	155.00	0	0.00	156.00	1	1,186	0.08%
2021/11/22	0	0.00	1	160.00	159.50	-1	1,292	-0.08%
2021/11/19	3	156.50	5	157.50	156.50	-2	1,315	-0.15%
2021/11/17	0	0.00	2	154.00	155.00	-2	1,341	-0.15%
2021/11/16	1	152.00	0	0.00	152.00	1	1,382	0.07%
2021/11/15	1	153.00	5	153.10	153.50	-4	1,419	-0.28%
2021/11/11	0	0.00	1	148.50	148.50	-1	1,460	-0.07%
2021/11/10	1	147.50	0	0.00	148.00	1	1,487	0.07%
2021/11/09	9	149.06	3	150.17	150.50	6	1,504	0.40%
2021/11/08	0	160.00	0	0.00	160.50	0	1,491	0.00%
2021/11/05	2	161.00	0	0.00	160.50	2	1,668	0.12%
2021/11/04	0	0.00	3	160.17	161.50	-3	1,679	-0.18%
2021/11/02	3	157.67	0	0.00	154.50	3	1,782	0.17%
2021/11/01	0	0.00	4	161.13	161.50	-4	1,803	-0.22%
2021/10/29	2	158.75	0	0.00	157.50	2	1,909	0.10%
2021/10/26	1	156.50	3	157.00	155.00	-2	2,022	-0.10%
2021/10/25	4	154.63	1	154.00	154.00	3	2,071	0.14%
2021/10/22	0	0.00	7	154.71	156.50	-7	2,209	-0.32%
2021/10/20	1	150.50	0	0.00	151.00	1	2,652	0.04%
2021/10/15	1	147.50	0	0.00	146.50	1	2,979	0.03%
2021/10/12	0.1	145.00	0	0.00	145.00	0.1	3,113	0.00%
2021/10/08	1	147.00	0	0.00	148.50	1	3,263	0.03%
2021/10/07	0	0.00	2	149.50	150.00	-2	3,458	-0.06%
2021/10/04	1	146.00	0	0.00	144.00	1	3,842	0.03%
2021/10/01	0.1	150.26	0	0.00	150.00	0.1	3,909	0.00%
2021/09/27	0	0.00	1	160.00	161.00	-1	4,318	-0.02%
2021/09/24	5	160.00	6	161.08	160.50	-1	4,411	-0.02%
2021/09/15	0	153.94	0	0.00	152.50	0	4,518	0.00%
2021/09/10	14	157.39	1	157.00	158.00	13	4,568	0.28%
2021/09/08	2	153.50	2	155.50	153.50	0	4,634	0.00%
2021/09/06	5	161.70	3	159.50	159.50	2	4,643	0.04%
2021/09/02	0	0.00	2	167.50	163.50	-2	4,742	-0.04%
2021/09/01	1	162.50	6	164.00	165.50	-5	4,761	-0.11%
2021/08/31	2	161.50	0	0.00	161.50	2	4,756	0.04%
2021/08/30	3	164.67	1	167.50	162.50	2	4,839	0.04%
2021/08/27	0	0.00	0.5	159.50	159.50	-0.5	4,791	-0.01%
2021/08/25	0	0.00	0	161.23	162.00	0	4,789	0.00%
2021/08/24	2	156.50	0.9	155.36	155.00	1.1	4,776	0.02%
2021/08/23	1	157.50	3	157.31	157.00	-2	4,773	-0.04%
2021/08/20	3.1	152.02	1.1	152.68	150.00	2	4,761	0.04%
2021/08/19	1.3	157.90	37	155.00	153.00	-35.7	4,725	-0.76%
2021/08/18	37	160.03	0	0.00	162.00	37	4,698	0.79%
2021/08/17	1	159.00	2	160.50	157.50	-1	4,704	-0.02%
2021/08/16	0.3	160.72	4	159.75	161.50	-3.7	4,685	-0.08%
2021/08/13	2.1	161.09	0	0.00	160.50	2.1	4,662	0.04%
2021/08/12	3.2	163.05	1	164.50	163.50	2.2	4,634	0.05%
2021/08/11	16.4	167.63	4	166.88	166.00	12.4	4,601	0.27%
2021/08/10	2.2	181.23	0	0.00	181.50	2.2	4,460	0.05%
2021/08/09	2.2	181.07	0	0.00	181.00	2.2	4,497	0.05%
2021/08/06	3	188.50	5	187.50	187.50	-2	4,465	-0.04%
2021/08/05	0.1	189.50	6	189.17	192.50	-5.9	4,457	-0.13%
2021/08/04	11	191.37	0	0.00	190.00	11	4,490	0.25%
2021/08/03	4	196.13	0	0.00	196.50	4	4,435	0.09%
2021/07/30	1	195.06	2	199.25	194.50	-1	4,416	-0.02%
2021/07/29	2	199.76	10	199.75	202.50	-8	4,376	-0.18%
2021/07/28	11	198.22	5	204.90	197.50	6	4,335	0.14%
2021/07/27	4	214.98	5	212.30	209.00	-1	4,246	-0.02%
2021/07/26	1	205.60	18.1	216.63	215.50	-17.1	4,134	-0.41%
2021/07/23	13	200.58	2	203.50	199.50	11	3,922	0.28%
2021/07/22	0	201.00	8.2	205.18	205.50	-8.2	3,932	-0.21%
2021/07/21	4	195.75	3	197.50	193.50	1	3,849	0.03%
2021/07/20	2	193.00	2.1	194.10	194.00	-0.1	3,806	0.00%
2021/07/19	6	193.33	0	0.00	193.50	6	3,792	0.16%
2021/07/16	0	194.50	1	196.00	195.00	-1	3,819	-0.03%
2021/07/15	10.1	195.71	2	199.50	196.50	8.1	3,807	0.21%
2021/07/14	5	214.95	2	211.75	208.50	3	3,696	0.08%
2021/07/13	3	213.67	26.4	215.57	212.50	-23.4	3,530	-0.66%
2021/07/12	2	205.50	3.1	205.65	205.00	-1.1	3,272	-0.03%
2021/07/09	1.1	201.45	0	0.00	200.50	1.1	3,256	0.03%
2021/07/08	5	205.00	2	203.50	202.00	3	3,291	0.09%
2021/07/07	10.3	201.82	4	202.13	200.50	6.3	3,279	0.19%
2021/07/06	1	209.49	0	0.00	207.00	1	3,331	0.03%
2021/07/05	8	209.06	15.1	205.92	209.50	-7.1	3,431	-0.21%
2021/07/02	3	197.50	2.2	199.08	200.50	0.8	3,435	0.02%
2021/07/01	19	200.61	3.1	199.97	201.50	15.9	3,445	0.46%
2021/06/30	0	0.00	3	196.00	196.50	-3	3,485	-0.09%
2021/06/29	5	195.60	6	194.00	194.00	-1	3,554	-0.03%
2021/06/28	6	195.17	17	196.79	195.00	-11	3,885	-0.28%
2021/06/25	9	193.61	0	0.00	192.50	9	3,921	0.23%
2021/06/23	3	192.67	2	193.25	194.50	1	4,173	0.02%
2021/06/22	1	192.00	1	191.50	191.00	0	4,155	0.00%
2021/06/21	2.2	191.27	4	192.13	191.50	-1.8	4,143	-0.04%
2021/06/18	0.1	197.50	0	0.00	195.00	0.1	4,129	0.00%
2021/06/17	4.1	197.98	33.1	193.37	197.50	-29.1	4,103	-0.71%
2021/06/16	3	192.00	15	193.00	192.00	-12	4,070	-0.29%
2021/06/15	1	194.50	1	194.50	195.00	0	4,060	0.00%
2021/06/11	6	198.33	4	198.63	194.00	2	4,060	0.05%
2021/06/10	1	195.50	1.1	196.41	195.50	-0.1	4,016	0.00%
2021/06/08	10	190.00	11	190.95	191.00	-1	3,949	-0.03%
2021/06/07	27.1	191.15	27	192.02	190.50	0.1	3,946	0.00%
2021/06/04	1	184.00	1.1	188.02	188.50	-0.1	3,849	0.00%
2021/06/03	0	0.00	1	188.50	187.00	-1	3,849	-0.03%
2021/06/02	1	184.00	0	0.00	184.50	1	3,848	0.03%
2021/06/01	0	0.00	2	186.75	187.00	-2	3,837	-0.05%
2021/05/31	0	0.00	3	184.67	184.00	-3	3,829	-0.08%
2021/05/28	4	183.00	8	183.88	183.00	-4	3,836	-0.10%
2021/05/27	1	180.50	0	0.00	182.00	1	3,834	0.03%
2021/05/26	1	180.00	4	180.00	180.00	-3	3,833	-0.08%
2021/05/25	1	177.00	4	179.13	179.00	-3	3,830	-0.08%
2021/05/24	0	0.00	1	174.50	175.00	-1	3,817	-0.03%
2021/05/21	0	172.50	2	172.25	173.00	-2	3,816	-0.05%
2021/05/20	0	0.00	1	170.00	171.00	-1	3,837	-0.03%
2021/05/19	1	170.00	0	0.00	170.50	1	3,846	0.03%
2021/05/18	17	167.00	11	165.95	172.00	6	3,853	0.16%
2021/05/17	8	162.50	4	164.25	159.00	4	3,877	0.10%
2021/05/14	8	176.31	5	174.70	173.00	3	3,897	0.08%
2021/05/13	6	175.25	3	173.67	175.50	3	3,886	0.08%
2021/05/12	4	169.50	1	167.50	171.00	3	3,866	0.08%
2021/05/11	43	174.63	55	175.13	175.00	-12	3,794	-0.32%
2021/05/10	2	185.50	1	187.50	184.50	1	3,752	0.03%
2021/05/07	4	188.13	4	187.50	190.00	0	3,760	0.00%
2021/05/06	3	181.33	1	183.50	183.00	2	3,782	0.05%
2021/05/05	2	182.25	3	182.33	181.00	-1	3,847	-0.03%
2021/05/04	10	184.85	5	184.80	185.50	5	3,883	0.13%
2021/05/03	6	188.34	6	188.75	187.50	0	3,847	0.00%
2021/04/29	3	201.33	1	200.50	196.50	2	3,820	0.05%
2021/04/28	0	0.00	1	203.51	203.50	-1	3,785	-0.03%
2021/04/27	0	0.00	4	201.00	200.50	-4	3,749	-0.11%
2021/04/26	0	0.00	2	196.75	197.50	-2	3,724	-0.05%
2021/04/23	0	0.00	4	195.12	196.00	-4	3,751	-0.11%
2021/04/22	3	189.52	0	0.00	189.00	3	4,020	0.08%
2021/04/21	2	196.25	0	0.00	196.50	2	4,101	0.05%
2021/04/20	1	198.00	0	0.00	197.50	1	4,091	0.02%
2021/04/19	2	196.75	2	196.75	197.00	0	4,102	0.00%
2021/04/16	0	0.00	6	194.67	196.00	-6	4,119	-0.15%
2021/04/15	1	190.00	0	0.00	193.00	1	4,100	0.02%
2021/04/14	12	186.13	2	188.50	189.50	10	4,104	0.24%
2021/04/13	4	194.25	8	193.44	190.50	-4	4,085	-0.10%
2021/04/12	9	203.16	3	200.33	197.00	6	4,058	0.15%
2021/04/09	13	207.19	10	209.05	203.00	3	3,959	0.08%
2021/04/08	5	208.90	18	208.28	206.50	-13	3,835	-0.34%
2021/04/07	0	0.00	2	199.50	203.00	-2	3,670	-0.05%
2021/04/06	7	203.86	6	200.17	198.00	1	3,618	0.03%
2021/04/01	49	203.70	3.1	204.28	203.00	45.9	3,501	1.31%
2021/03/31	18	202.69	31	201.81	204.50	-13	3,413	-0.38%
2021/03/30	7	194.64	11	196.50	194.50	-4	3,070	-0.13%
2021/03/29	22.1	194.66	33	195.33	193.00	-10.9	3,008	-0.36%
2021/03/26	1	185.51	8	184.76	189.50	-7	2,844	-0.25%
2021/03/25	1	177.50	1	181.50	181.50	0	2,814	0.00%
2021/03/24	3	178.67	0	0.00	178.00	3	2,834	0.11%
2021/03/23	0	180.00	0	0.00	179.00	0	2,869	0.00%
2021/03/22	1	179.00	0	0.00	180.00	1	2,893	0.03%
2021/03/19	1	179.50	0	0.00	179.00	1	2,933	0.03%
2021/03/18	2	182.00	1	182.50	182.00	1	2,944	0.03%
2021/03/17	1	183.50	0	0.00	182.50	1	2,997	0.03%
2021/03/16	0	0.00	5	183.60	184.50	-5	3,079	-0.16%
2021/03/12	2.1	179.52	4	179.38	179.00	-1.9	3,175	-0.06%
2021/03/10	1	176.00	1	174.50	174.00	0	3,290	0.00%
2021/03/09	2	176.50	42.1	175.75	173.50	-40.1	3,637	-1.10%
2021/03/08	7	179.79	0	0.00	178.50	7	3,731	0.19%
2021/03/05	2	178.25	2	178.25	178.00	0	3,776	0.00%
2021/03/04	3	178.67	1	178.00	178.00	2	3,858	0.05%
2021/03/03	2	178.75	1	180.50	180.00	1	3,917	0.03%
2021/03/02	2	182.50	1	183.50	180.50	1	4,035	0.02%
2021/02/26	11	180.91	19	181.45	183.00	-8	4,054	-0.20%
2021/02/25	3	181.83	4	182.00	181.50	-1	4,078	-0.02%
2021/02/24	1.2	182.61	0	0.00	181.50	1.2	4,120	0.03%
2021/02/23	3	184.00	0	0.00	184.00	3	4,156	0.07%
2021/02/22	6	184.33	1	183.50	186.00	5	4,219	0.12%
2021/02/18	5	183.00	1	184.00	183.50	4	4,412	0.09%
2021/02/17	17	183.06	0	0.00	181.00	17	4,540	0.37%
2021/02/05	12	184.71	29	186.81	183.00	-17	4,559	-0.37%
2021/02/04	7	191.50	1	192.00	191.00	6	4,558	0.13%
2021/02/03	2	188.50	5	190.70	192.50	-3	4,673	-0.06%
2021/02/02	1	188.00	2	187.75	187.50	-1	4,894	-0.02%
2021/02/01	9	183.94	3	185.17	185.00	6	5,281	0.11%
2021/01/29	8	190.00	3	192.51	186.50	5	5,550	0.09%
2021/01/28	12	192.46	11	191.05	190.50	1	5,547	0.02%
2021/01/27	6.1	195.89	8.1	195.62	195.50	-2	5,554	-0.04%
2021/01/26	1	191.00	7.1	193.93	191.50	-6.1	5,478	-0.11%
2021/01/25	3	191.33	3	191.00	191.50	0	5,431	0.00%
2021/01/22	2	189.25	2	188.00	191.50	0	5,414	0.00%
2021/01/21	8	188.62	6	187.50	186.50	2	5,382	0.04%
2021/01/20	4	191.25	9	189.28	188.50	-5	5,348	-0.09%
2021/01/19	14	197.86	5	198.00	195.50	9	5,296	0.17%
2021/01/18	4	195.25	1	196.50	196.50	3	5,247	0.06%
2021/01/15	42	201.49	7	202.57	193.50	35	5,192	0.67%
2021/01/14	10	196.10	15.2	199.14	200.50	-5.2	4,878	-0.11%
2021/01/13	0	0.00	2	191.25	192.50	-2	4,755	-0.04%
2021/01/12	8	192.31	4	190.13	188.50	4	4,737	0.08%
2021/01/11	3	192.50	7	192.71	193.50	-4	4,711	-0.08%
2021/01/08	4	190.00	2	188.75	188.00	2	4,687	0.04%
2021/01/07	4.1	189.37	1	189.00	189.00	3.1	4,682	0.07%
2021/01/06	5	192.30	3	190.33	189.00	2	4,662	0.04%
2021/01/05	3	197.17	7	195.50	195.50	-4	4,630	-0.09%
2021/01/04	3	194.33	3.1	194.93	196.50	-0.1	4,603	0.00%
2020/12/31	12	191.92	9	191.11	192.00	3	4,568	0.07%
2020/12/30	3	189.17	3	187.83	188.00	0	4,524	0.00%
2020/12/29	0	0.00	18	188.50	187.00	-18	4,544	-0.40%
2020/12/28	0.2	190.00	0	0.00	188.50	0.2	4,589	0.00%
2020/12/25	0	0.00	1	189.00	189.50	-1	4,597	-0.02%
2020/12/23	6	187.75	1	188.00	190.00	5	4,613	0.11%
2020/12/22	4	188.25	2	189.50	185.50	2	4,670	0.04%
2020/12/21	7	183.64	9	184.50	185.50	-2	4,670	-0.04%
2020/12/18	2	188.75	8	188.51	188.50	-6	4,658	-0.13%
2020/12/17	5.2	190.54	1	190.00	191.00	4.2	4,672	0.09%
2020/12/16	18.1	192.70	9	193.00	192.00	9.1	4,675	0.19%
2020/12/15	2	194.75	29	194.28	191.50	-27	4,676	-0.58%
2020/12/14	2	198.25	4	199.50	198.00	-2	4,654	-0.04%
2020/12/11	3.2	198.04	12	198.67	197.50	-8.8	4,687	-0.19%
2020/12/10	19.6	204.96	10	204.95	200.50	9.6	4,673	0.20%
2020/12/09	36	203.72	3	205.00	206.00	33	4,644	0.71%
2020/12/08	11	199.18	7	197.93	199.00	4	4,599	0.09%
2020/12/07	4	199.00	8	200.06	197.50	-4	4,645	-0.09%
2020/12/04	12	202.04	7	202.36	200.00	5	4,630	0.11%
2020/12/03	42	207.93	28	209.61	202.50	14	4,654	0.30%
2020/12/02	6	203.08	11	203.36	206.00	-5	4,502	-0.11%
2020/12/01	3	198.50	3	197.67	197.00	0	4,396	0.00%
2020/11/30	4	201.00	3	202.83	197.50	1	4,370	0.02%
2020/11/27	2	200.00	8	200.50	203.00	-6	4,311	-0.14%
2020/11/26	9	201.06	6	201.73	197.50	3	4,256	0.07%
2020/11/25	1	194.50	2	196.75	196.00	-1	4,144	-0.02%
2020/11/24	0	0.00	2	196.00	196.00	-2	4,132	-0.05%
2020/11/23	3	198.00	3	197.83	199.50	0	4,147	0.00%
2020/11/20	4	195.38	4	196.13	197.00	0	4,203	0.00%
2020/11/19	6	196.42	1	194.50	194.00	5	4,203	0.12%
2020/11/18	13	204.38	10	203.55	198.50	3	4,179	0.07%
2020/11/17	6	201.50	0	0.00	199.50	6	4,057	0.15%
2020/11/16	3	202.50	6	203.33	202.50	-3	4,147	-0.07%
2020/11/13	2	195.50	1	197.00	197.00	1	4,055	0.02%
2020/11/12	3	198.17	4	199.63	198.50	-1	4,031	-0.02%
2020/11/11	1	200.00	3	200.17	199.50	-2	3,999	-0.05%
2020/11/10	13	200.38	9	200.11	196.50	4	3,938	0.10%
2020/11/09	31	199.37	47	202.02	207.00	-16	3,756	-0.43%
2020/11/06	15	190.61	33	187.94	190.00	-18	3,415	-0.53%
2020/11/05	7	180.14	6	179.67	179.50	1	3,234	0.03%
2020/11/04	4	177.13	4	178.63	182.00	0	3,318	0.00%
2020/11/03	4	173.00	1	172.50	173.50	3	3,337	0.09%
2020/11/02	3	167.67	2	168.00	168.50	1	3,431	0.03%
2020/10/30	3	171.17	0	0.00	170.00	3	3,534	0.08%
2020/10/29	0	0.00	1	174.00	174.50	-1	3,618	-0.03%
2020/10/28	1	171.50	0	0.00	171.50	1	3,667	0.03%
2020/10/27	1	172.50	0	0.00	172.50	1	3,743	0.03%
2020/10/23	1	176.00	1	177.00	177.00	0	3,988	0.00%
2020/10/22	3	175.00	5	175.20	175.00	-2	4,137	-0.05%
2020/10/21	5	177.50	3	177.67	177.50	2	4,250	0.05%
2020/10/20	2	175.75	1	175.00	175.00	1	4,385	0.02%
2020/10/19	4	177.00	8	177.00	176.00	-4	4,474	-0.09%
2020/10/16	1.1	176.50	5	177.00	175.50	-3.9	4,547	-0.09%
2020/10/14	4	182.50	2	182.50	181.00	2	4,771	0.04%
2020/10/13	7	181.07	1	183.50	183.50	6	4,859	0.12%
2020/10/12	0	0.00	3	181.83	183.00	-3	4,940	-0.06%
2020/10/08	6	182.83	0	0.00	181.00	6	5,042	0.12%
2020/10/07	5	183.40	0	0.00	183.00	5	5,215	0.10%
2020/10/06	1	184.50	4	183.63	184.00	-3	5,460	-0.05%
2020/10/05	19	182.21	32	181.84	182.50	-13	5,846	-0.22%
2020/09/30	0	0.00	2	177.00	178.00	-2	6,292	-0.03%
2020/09/29	5	174.10	0	0.00	174.00	5	6,603	0.08%
2020/09/25	5	167.40	9	166.00	168.50	-4	7,507	-0.05%
2020/09/24	6	173.50	5	172.20	171.50	1	7,579	0.01%
2020/09/23	1	174.50	12	176.67	176.00	-11	7,699	-0.14%
2020/09/22	3	176.33	5	175.50	175.50	-2	7,759	-0.03%
2020/09/21	7	183.14	8	183.25	181.00	-1	7,953	-0.01%
2020/09/18	1	182.50	0	0.00	181.00	1	7,951	0.01%
2020/09/17	1	181.00	2	181.75	181.00	-1	7,955	-0.01%
2020/09/16	3	182.83	1	183.50	181.50	2	7,981	0.03%
2020/09/15	5	182.60	2	182.00	182.00	3	8,017	0.04%
2020/09/14	15	182.20	2	181.00	183.50	13	8,004	0.16%
2020/09/11	3	176.83	0	0.00	178.50	3	7,961	0.04%
2020/09/10	26	180.73	16	180.22	176.00	10	7,941	0.13%
2020/09/09	1	173.50	1	179.00	179.00	0	7,880	0.00%
2020/09/08	14	177.61	10	179.75	175.00	4	7,905	0.05%
2020/09/07	43	181.63	40	181.93	177.50	3	7,867	0.04%
2020/09/04	6	172.75	2	172.75	172.50	4	7,730	0.05%
2020/09/03	2	176.50	11	176.18	175.00	-9	7,755	-0.12%
2020/09/02	0	0.00	6	175.67	176.00	-6	7,863	-0.08%
2020/09/01	8	173.44	1	174.50	174.50	7	7,890	0.09%
2020/08/31	2	173.75	6	175.00	172.50	-4	7,949	-0.05%
2020/08/28	13	174.62	2	175.25	175.50	11	7,972	0.14%
2020/08/27	4	177.13	5	174.80	173.50	-1	8,040	-0.01%
2020/08/26	10	179.15	20	178.60	178.00	-10	8,069	-0.12%
2020/08/25	19	174.16	4	174.13	175.50	15	8,035	0.19%
2020/08/24	2	171.50	4	171.13	171.00	-2	8,030	-0.02%
2020/08/21	16	168.59	26	168.94	170.50	-10	8,172	-0.12%
2020/08/20	43	165.64	56	172.33	164.50	-13	8,358	-0.16%
2020/08/19	5	180.00	27	178.31	177.50	-22	8,239	-0.27%
2020/08/18	1	188.00	1	183.00	182.00	0	8,213	0.00%
2020/08/17	5	189.70	1	187.50	187.50	4	8,219	0.05%
2020/08/14	19	189.21	6	188.50	190.00	13	8,224	0.16%
2020/08/13	13	186.85	2	185.25	185.00	11	8,176	0.13%
2020/08/12	15	190.07	4	190.13	191.00	11	8,153	0.13%
2020/08/11	10	189.75	7	188.79	189.00	3	8,144	0.04%
2020/08/10	13	200.15	8	200.13	194.50	5	8,084	0.06%
2020/08/07	2	207.50	3	207.00	204.50	-1	8,041	-0.01%
2020/08/06	14	211.93	6	210.75	209.00	8	8,049	0.10%
2020/08/05	62	206.05	64	208.18	207.50	-2	8,057	-0.02%
2020/08/04	2	202.00	4	205.50	207.50	-2	8,098	-0.02%
2020/08/03	4	198.63	2	198.00	196.00	2	8,098	0.02%
2020/07/31	13	191.69	15	194.53	200.00	-2	8,085	-0.02%
2020/07/30	7	193.86	7	195.07	193.50	0	8,078	0.00%
2020/07/29	15	192.13	20	192.03	191.00	-5	8,060	-0.06%
2020/07/28	34	201.82	59	206.91	198.00	-25	7,969	-0.31%
2020/07/27	21	205.19	22	208.84	208.00	-1	7,873	-0.01%
2020/07/24	55	207.00	17	204.32	201.00	38	7,888	0.48%
2020/07/23	45	207.44	61	207.77	207.50	-16	7,860	-0.20%
2020/07/22	204	212.68	197	212.33	214.00	7	7,962	0.09%	大買/大賣/
2020/07/21	117	211.20	139	209.74	212.00	-22	7,963	-0.28%	大買/大賣/
2020/07/20	87	201.11	107	201.20	202.00	-20	7,859	-0.25%	大賣/
2020/07/17	29	208.34	25	209.96	207.50	4	7,866	0.05%
2020/07/16	4	214.25	2	217.50	210.50	2	7,890	0.03%
2020/07/15	29	218.66	13	221.65	218.00	16	7,843	0.20%
2020/07/14	46	219.86	9	219.61	216.50	37	7,891	0.47%
2020/07/13	22	230.93	14	231.75	226.50	8	7,831	0.10%
2020/07/10	18	227.86	5.3	232.31	228.00	12.7	7,919	0.16%
2020/07/09	28	231.09	32	235.63	223.00	-4	7,626	-0.05%
2020/07/08	55	211.80	83	214.10	223.00	-28	7,200	-0.39%
2020/07/07	39	204.50	43	203.10	203.00	-4	6,943	-0.06%
2020/07/06	23	184.59	34	187.93	193.50	-11	6,487	-0.17%
2020/07/03	176	175.44	186	177.04	176.00	-10	6,292	-0.16%	大買/大賣/
2020/07/02	6	172.75	19	173.63	177.00	-13	6,363	-0.20%
2020/07/01	65	171.02	63	171.44	171.00	2	6,471	0.03%
2020/06/30	3	169.83	17	170.06	169.50	-14	6,555	-0.21%
2020/06/29	3	163.00	3	163.33	163.00	0	6,455	0.00%
2020/06/24	3	163.17	0	0.00	162.00	3	6,563	0.05%
2020/06/23	4	164.13	2	163.50	163.50	2	6,741	0.03%
2020/06/22	12	165.42	3	164.17	165.50	9	6,907	0.13%
2020/06/19	3	161.17	2	161.50	160.50	1	7,070	0.01%
2020/06/18	0	0.00	1	162.00	162.50	-1	7,224	-0.01%
2020/06/17	0	0.00	1	163.50	161.00	-1	7,337	-0.01%
2020/06/16	7	162.29	2	161.50	162.50	5	7,602	0.07%
2020/06/15	94	159.31	114	159.76	159.00	-20	7,849	-0.25%	大賣/
2020/06/12	3	162.00	0	0.00	163.00	3	8,021	0.04%
2020/06/11	1	168.50	7	169.29	164.50	-6	8,269	-0.07%
2020/06/10	15	168.83	8	167.69	168.00	7	8,405	0.08%
2020/06/09	12	171.42	6	170.42	167.00	6	8,689	0.07%
2020/06/08	3	169.83	0	0.00	170.00	3	8,816	0.03%
2020/06/05	7	170.71	7	171.79	170.00	0	8,975	0.00%
2020/06/04	3	169.33	1	168.00	168.50	2	9,089	0.02%
2020/06/03	14	171.86	13	171.85	170.00	1	9,222	0.01%
2020/06/02	5	169.50	5	169.10	170.50	0	9,236	0.00%
2020/06/01	38	167.83	12	167.92	167.00	26	9,286	0.28%
2020/05/29	3	164.50	33	164.86	163.50	-30	9,401	-0.32%
2020/05/28	14	169.86	7	167.57	165.00	7	9,706	0.07%
2020/05/27	40	169.99	42	171.33	172.00	-2	9,732	-0.02%
2020/05/26	2	163.75	2	163.50	162.50	0	9,646	0.00%
2020/05/25	7	161.07	2	161.25	163.00	5	9,910	0.05%
2020/05/22	2	165.00	3	166.67	162.50	-1	9,976	-0.01%
2020/05/21	9	164.61	5	166.20	167.00	4	10,027	0.04%
2020/05/20	14	162.21	1	161.50	161.50	13	10,196	0.13%
2020/05/19	16	163.63	6	164.17	163.50	10	10,423	0.10%
2020/05/18	13	161.23	5	161.10	161.00	8	10,524	0.08%
2020/05/15	6	161.75	4	162.13	162.00	2	10,640	0.02%
2020/05/14	39	160.59	72	162.96	160.00	-33	10,697	-0.31%
2020/05/13	6	164.33	6	164.67	166.00	0	10,812	0.00%
2020/05/12	7	164.00	11	163.36	162.50	-4	10,887	-0.04%
2020/05/11	9	168.94	2	167.25	167.00	7	11,005	0.06%
2020/05/08	11	174.73	0	0.00	173.00	11	11,154	0.10%
2020/05/07	13	175.31	6	176.67	178.00	7	11,331	0.06%
2020/05/06	5	176.40	2	176.00	174.00	3	11,760	0.03%
2020/05/05	11	174.09	12	174.58	177.00	-1	12,033	-0.01%
2020/05/04	67	170.75	63	172.94	171.00	4	12,053	0.03%
2020/04/30	21	177.24	2	178.00	176.50	19	12,076	0.16%
2020/04/29	10	178.70	9	179.17	176.50	1	12,135	0.01%
2020/04/28	8	177.63	6	178.58	176.50	2	12,103	0.02%
2020/04/27	7	175.29	53	177.40	176.50	-46	12,143	-0.38%
2020/04/24	6	171.08	8	171.19	170.50	-2	12,006	-0.02%
2020/04/23	26	169.17	7	170.71	168.00	19	11,982	0.16%
2020/04/22	26	168.37	4	168.25	168.50	22	12,040	0.18%
2020/04/21	7	170.57	5	166.70	167.00	2	12,209	0.02%
2020/04/20	3	171.00	3	171.83	172.00	0	12,178	0.00%
2020/04/17	25	175.70	10	175.40	171.00	15	12,366	0.12%
2020/04/16	52	171.80	31	172.34	173.00	21	12,427	0.17%
2020/04/15	94	171.95	102	172.45	171.50	-8	12,649	-0.06%	大賣/
2020/04/14	52	165.96	56	166.80	167.50	-4	12,389	-0.03%
2020/04/13	5	166.20	12	166.29	162.50	-7	12,499	-0.06%
2020/04/10	15	163.77	21	163.62	164.50	-6	12,689	-0.05%
2020/04/09	13	166.08	14	167.68	161.50	-1	12,681	-0.01%
2020/04/08	15	168.87	21	169.17	165.50	-6	12,615	-0.05%
2020/04/07	15	166.83	218	167.28	163.50	-203	12,484	-1.63%	大賣/鉅額交易
2020/04/06	60	146.90	67	154.56	156.50	-7	12,354	-0.06%
2020/04/01	12	141.54	35	142.23	142.50	-23	12,210	-0.19%
2020/03/31	2	140.00	7	138.00	140.50	-5	12,093	-0.04%
2020/03/30	8	136.06	43	133.23	139.00	-35	12,111	-0.29%
2020/03/27	49	140.72	50.1	143.04	137.50	-1.1	11,996	-0.01%
2020/03/26	59	141.42	112	141.78	143.50	-53	11,858	-0.45%	大賣/
2020/03/25	9	139.44	6	140.08	142.00	3	11,724	0.03%
2020/03/24	161	127.30	156	128.97	129.50	5	11,536	0.04%	大買/大賣/
2020/03/23	82	116.97	79	118.38	118.00	3	11,437	0.03%
2020/03/20	13	125.85	4	126.88	124.00	9	11,386	0.08%
2020/03/19	107	127.04	102	119.35	118.50	5	11,162	0.04%	大買/大賣/
2020/03/18	14	142.11	39	146.94	131.50	-25	11,027	-0.23%
2020/03/17	194	145.53	173	146.31	144.50	21	11,023	0.19%	大買/大賣/
2020/03/16	51	153.13	58	159.66	145.00	-7	10,948	-0.06%
2020/03/13	132	153.94	117	156.35	159.50	15	11,028	0.14%	大買/大賣/
2020/03/12	48.1	164.60	22	165.77	156.00	26.1	11,073	0.24%
2020/03/11	67	177.31	59	184.92	173.00	8	10,977	0.07%
2020/03/10	9	183.39	11	182.73	188.50	-2	10,884	-0.02%
2020/03/09	104	186.35	94	190.62	179.00	10	10,720	0.09%	大買/
2020/03/06	5	199.20	10	198.20	198.00	-5	10,598	-0.05%
2020/03/05	47	197.88	42	198.01	198.00	5	10,541	0.05%
2020/03/04	129	195.26	129	193.99	196.00	0	10,485	0.00%	大買/大賣/
2020/03/03	18	201.89	18	203.78	200.50	0	10,335	0.00%
2020/03/02	13	190.42	14	190.18	197.00	-1	10,192	-0.01%
2020/02/27	50	188.37	46	190.36	186.50	4	10,125	0.04%
2020/02/26	34	192.84	12	197.67	191.00	22	10,115	0.22%
2020/02/25	45	192.59	55	192.71	194.50	-10	9,915	-0.10%
2020/02/24	5	189.20	17	189.56	192.00	-12	9,880	-0.12%
2020/02/21	132	190.14	118	192.06	190.50	14	9,949	0.14%	大買/大賣/
2020/02/20	93	197.34	90	195.92	198.00	3	9,838	0.03%
2020/02/19	12	188.38	10	189.25	192.00	2	9,718	0.02%
2020/02/18	65	191.23	66	195.95	187.50	-1	10,056	-0.01%
2020/02/17	9	195.61	5	193.80	196.00	4	9,920	0.04%
2020/02/14	6	192.67	10	191.85	193.50	-4	9,866	-0.04%
2020/02/13	64	187.40	71	191.92	187.50	-7	9,732	-0.07%
2020/02/12	223.1	188.91	220	188.58	190.00	3.1	9,612	0.03%	大買/大賣/
2020/02/11	68	185.13	92	184.59	187.50	-24	9,444	-0.25%
2020/02/10	33	176.92	71	176.05	175.00	-38	9,300	-0.41%
2020/02/07	68	176.87	102	176.38	176.50	-34	9,054	-0.38%	大賣/
2020/02/06	38	168.28	24	167.77	170.50	14	8,653	0.16%
2020/02/05	12	157.83	13	157.46	159.00	-1	8,389	-0.01%
2020/02/04	11	157.82	10	158.35	157.00	1	8,343	0.01%
2020/02/03	9	156.33	7	155.50	158.00	2	8,266	0.02%
2020/01/31	11	160.36	11	159.59	161.50	0	8,165	0.00%
2020/01/30	17	160.35	15.1	159.34	156.50	1.9	8,085	0.02%
2020/01/20	3	167.67	3	167.83	168.50	0	7,950	0.00%
2020/01/17	9	165.11	4	165.50	166.00	5	7,948	0.06%
2020/01/16	3	164.67	1	167.00	163.50	2	7,928	0.03%
2020/01/15	15	167.90	19	169.16	166.50	-4	7,850	-0.05%
2020/01/14	4	165.50	26	164.60	165.00	-22	7,621	-0.29%
2020/01/13	48	163.60	24	164.56	163.50	24	7,628	0.31%
2020/01/10	14	161.29	20	162.13	163.00	-6	7,661	-0.08%
2020/01/09	26	160.12	34	159.81	162.00	-8	7,450	-0.11%
2020/01/08	7	152.43	3	151.67	150.00	4	7,173	0.06%
2020/01/07	36	154.93	49	153.92	154.50	-13	7,157	-0.18%
2020/01/06	41	153.10	40	153.10	153.00	1	6,931	0.01%
2020/01/03	16	150.09	8.8	149.48	148.00	7.2	6,669	0.11%
2020/01/02	10	151.15	9	150.94	151.50	1	6,625	0.02%
2019/12/31	6	148.92	3	148.50	148.00	3	6,660	0.05%
2019/12/30	17	152.38	16	151.84	150.00	1	6,641	0.02%
2019/12/27	8	150.63	10	151.10	151.50	-2	6,568	-0.03%
2019/12/26	6	148.25	3	148.33	148.00	3	6,466	0.05%
2019/12/25	8	148.31	12	149.08	150.50	-4	6,419	-0.06%
2019/12/24	3	145.67	0	0.00	145.50	3	6,309	0.05%
2019/12/23	5	145.10	3	144.00	145.00	2	6,306	0.03%
2019/12/20	19	143.89	31	142.98	141.50	-12	6,265	-0.19%
2019/12/19	12	145.13	2	145.50	145.50	10	6,223	0.16%
2019/12/18	11	147.32	7	147.29	146.50	4	6,211	0.06%
2019/12/17	44	150.60	24	152.29	150.00	20	6,195	0.32%
2019/12/16	25	150.48	5	149.90	152.00	20	6,149	0.33%
2019/12/13	66	149.20	58	149.14	149.50	8	6,192	0.13%
2019/12/12	101	153.63	79	150.46	153.00	22	6,202	0.35%	大買/
2019/12/11	20	147.20	32.9	148.83	151.00	-12.9	6,046	-0.21%
2019/12/10	21	144.26	79	144.30	144.00	-58	5,872	-0.99%
2019/12/09	14	140.50	24	142.21	141.50	-10	5,655	-0.18%
2019/12/06	37	134.89	38	134.74	132.00	-1	5,328	-0.02%
2019/12/05	18	132.19	18	133.72	134.00	0	5,285	0.00%
2019/12/04	4	129.38	3	130.00	130.00	1	5,399	0.02%
2019/12/03	15	130.60	13	130.00	130.00	2	5,390	0.04%
2019/12/02	11	130.23	16	130.91	132.50	-5	5,339	-0.09%
2019/11/29	3	132.17	3	132.50	130.00	0	5,346	0.00%
2019/11/28	12	134.17	14	134.93	134.50	-2	5,320	-0.04%
2019/11/27	33	136.58	15	137.70	135.50	18	5,299	0.34%
2019/11/26	15	134.50	6	132.75	135.00	9	5,090	0.18%
2019/11/25	112	130.65	80	130.24	130.00	32	4,963	0.64%	大買/
2019/11/22	22	128.00	22	130.02	131.00	0	4,821	0.00%
2019/11/21	3	125.50	2	127.50	127.50	1	4,795	0.02%
2019/11/20	24	130.85	90	128.29	125.50	-66	4,804	-1.37%
2019/11/19	22	132.57	3	132.50	131.00	19	4,652	0.41%
2019/11/18	28	131.30	7	131.43	131.00	21	4,549	0.46%
2019/11/15	88	128.52	112	131.06	133.50	-24	4,441	-0.54%	大賣/
2019/11/14	6	123.33	5	122.90	122.00	1	3,991	0.03%
2019/11/13	1	123.50	1	124.50	123.00	0	4,003	0.00%
2019/11/12	10	120.00	3	122.33	123.00	7	3,984	0.18%
2019/11/11	2	119.00	1	119.50	119.00	1	4,007	0.02%
2019/11/08	9	119.00	9	118.22	119.00	0	4,011	0.00%
2019/11/07	16	123.22	11	121.82	120.50	5	4,052	0.12%
2019/11/06	3	119.50	1	121.00	120.00	2	4,023	0.05%
2019/11/05	16	122.22	7	123.71	120.50	9	4,048	0.22%
2019/11/04	1	123.00	4	123.75	123.00	-3	4,000	-0.07%
2019/11/01	5	119.50	76	121.11	122.00	-71	3,973	-1.79%
2019/10/31	3	117.83	0	0.00	117.50	3	3,994	0.08%
2019/10/30	0	0.00	6	119.50	119.50	-6	4,000	-0.15%
2019/10/29	0	0.00	1	118.50	118.00	-1	4,042	-0.02%
2019/10/28	26	118.52	2	118.50	118.00	24	4,095	0.59%
2019/10/25	63	120.33	39	119.97	119.50	24	4,087	0.59%
2019/10/24	2	123.50	6	123.33	123.00	-4	4,077	-0.10%
2019/10/23	2	121.75	3	122.83	122.00	-1	4,108	-0.02%
2019/10/22	0	0.00	2	122.75	122.00	-2	4,132	-0.05%
2019/10/21	4	122.50	5	123.40	121.00	-1	4,238	-0.02%
2019/10/18	88	122.94	55	122.28	122.00	33	4,151	0.79%
2019/10/17	0	0.00	3	118.67	119.00	-3	3,883	-0.08%
2019/10/16	5	117.90	8	118.75	117.00	-3	3,888	-0.08%
2019/10/15	3	117.67	2	115.75	118.00	1	3,852	0.03%
2019/10/14	1	114.50	2	114.25	113.50	-1	3,816	-0.03%
2019/10/09	3	112.67	1	112.50	112.50	2	3,869	0.05%
2019/10/08	2	115.00	2	115.50	115.00	0	3,915	0.00%
2019/10/07	13	117.92	12	117.04	116.00	1	3,964	0.03%
2019/10/04	0	0.00	1	115.00	113.50	-1	3,927	-0.03%
2019/10/03	0	0.00	1	113.50	114.50	-1	3,962	-0.03%
2019/10/02	7	114.07	4	113.00	114.50	3	4,003	0.07%
2019/10/01	0	0.00	1	112.00	112.50	-1	4,065	-0.02%
2019/09/27	2	111.75	0	0.00	111.50	2	4,099	0.05%
2019/09/26	2	115.00	0	0.00	114.00	2	4,122	0.05%
2019/09/25	1	115.50	0	0.00	114.50	1	4,143	0.02%
2019/09/24	4	118.00	1	118.50	116.50	3	4,210	0.07%
2019/09/23	3	118.17	3	118.50	118.00	0	4,205	0.00%
2019/09/20	17	118.12	12	117.79	117.50	5	4,191	0.12%
2019/09/19	10	118.35	1	117.50	117.50	9	4,148	0.22%
2019/09/18	7	119.50	69	120.00	118.00	-62	4,134	-1.50%
2019/09/17	17	117.59	10	118.30	119.00	7	4,116	0.17%
2019/09/16	5	115.40	8	115.44	115.50	-3	4,016	-0.07%
2019/09/12	4	114.25	0	0.00	114.00	4	4,007	0.10%
2019/09/11	1	114.50	4.2	114.50	114.00	-3.2	4,055	-0.08%
2019/09/10	3	113.67	3	114.00	114.00	0	4,188	0.00%
2019/09/09	6	114.58	4	114.75	115.00	2	4,171	0.05%
2019/09/06	70	115.10	75	113.33	112.00	-5	4,085	-0.12%
2019/09/05	2	109.25	0	0.00	108.50	2	3,924	0.05%
2019/09/04	0	0.00	1	109.50	110.00	-1	4,030	-0.02%
2019/09/03	3	110.33	13	112.23	108.50	-10	4,098	-0.24%
2019/09/02	2	109.50	2	109.75	110.50	0	4,260	0.00%
2019/08/30	1	108.50	0	0.00	107.50	1	4,376	0.02%
2019/08/27	2	108.50	2	107.50	107.50	0	5,109	0.00%
2019/08/26	10	107.40	6	108.25	107.00	4	5,243	0.08%
2019/08/23	11	108.82	4	109.00	109.50	7	5,384	0.13%
2019/08/22	2	107.50	0	0.00	106.00	2	5,379	0.04%
2019/08/21	0	0.00	1	107.50	107.50	-1	5,468	-0.02%
2019/08/20	3	106.67	6	106.75	107.00	-3	5,564	-0.05%
2019/08/19	1.2	105.13	2	105.00	105.00	-0.9	5,688	-0.01%
2019/08/16	6	102.67	1	103.00	103.00	5	5,918	0.08%
2019/08/15	2	101.50	3	102.67	102.00	-1	6,088	-0.02%
2019/08/14	21	105.36	17	106.32	104.50	4	6,213	0.06%
2019/08/13	8	107.81	27	107.85	107.50	-19	6,335	-0.30%
2019/08/12	57	108.88	54	110.10	108.50	3	6,491	0.05%
2019/08/08	29	114.53	39	114.68	115.00	-10	6,514	-0.15%
2019/08/07	16	112.47	12	112.13	113.00	4	6,579	0.06%
2019/08/06	2	105.75	5	107.80	110.50	-3	6,832	-0.04%
2019/08/05	1	112.50	0	0.00	108.00	1	7,161	0.01%
2019/08/02	23	111.07	1	112.50	112.50	22	7,446	0.30%
2019/08/01	1	107.50	0	0.00	109.50	1	7,787	0.01%
2019/07/31	6	106.42	6	108.00	109.00	0	7,957	0.00%
2019/07/30	4	107.13	2	106.50	106.50	2	8,181	0.02%
2019/07/29	1	111.50	1	111.50	111.00	0	8,434	0.00%
2019/07/26	3	113.33	0	0.00	113.00	3	8,737	0.03%
2019/07/25	13	111.85	15	111.40	111.50	-2	8,800	-0.02%
2019/07/24	11	108.59	3	108.33	108.00	8	8,796	0.09%
2019/07/23	128	109.16	83	108.51	110.00	45	8,828	0.51%	大買/
2019/07/22	2	113.25	2	114.25	114.50	0	8,730	0.00%
2019/07/19	1	113.00	0	0.00	114.00	1	8,762	0.01%
2019/07/18	1	114.50	0	0.00	112.00	1	8,909	0.01%
2019/07/16	6	114.33	6	115.25	113.50	0	9,089	0.00%
2019/07/15	3	116.00	4	116.00	115.50	-1	9,361	-0.01%
2019/07/12	1	115.00	5	114.70	114.50	-4	9,339	-0.04%
2019/07/11	9	112.11	7	112.86	112.00	2	9,430	0.02%
2019/07/10	9	115.89	3	115.50	115.50	6	9,362	0.06%
2019/07/09	2	114.00	0	0.00	114.00	2	9,317	0.02%
2019/07/08	4	117.50	0	0.00	116.00	4	9,274	0.04%
2019/07/05	5	120.70	2	119.50	119.50	3	9,232	0.03%
2019/07/04	2	124.00	0	0.00	123.00	2	9,160	0.02%
2019/07/03	26	122.56	27	123.57	123.50	-1	9,131	-0.01%
2019/07/02	2	126.50	2	126.25	126.00	0	9,104	0.00%
2019/07/01	10	126.90	8	127.50	127.50	2	9,066	0.02%
2019/06/28	2	123.50	2	123.00	123.00	0	9,015	0.00%
2019/06/27	6	122.83	7	122.57	122.50	-1	9,012	-0.01%
2019/06/25	2	118.50	4	119.88	119.50	-2	8,942	-0.02%
2019/06/24	11	119.00	8	118.88	120.50	3	8,914	0.03%
2019/06/21	1	122.00	1	119.50	119.50	0	8,820	0.00%
2019/06/20	3	123.83	3	124.00	123.00	0	8,779	0.00%
2019/06/19	12	122.88	12	122.96	123.00	0	8,721	0.00%
2019/06/18	26	121.23	27.1	120.96	120.50	-1.1	8,629	-0.01%
2019/06/17	1	118.50	1	118.00	117.50	0	8,467	0.00%
2019/06/14	2	119.00	3	118.83	117.50	-1	8,449	-0.01%
2019/06/13	2	118.00	2	118.75	119.00	0	8,437	0.00%
2019/06/12	6	117.58	78	118.88	118.00	-72	8,376	-0.86%
2019/06/11	4	115.75	1	116.50	115.00	3	8,257	0.04%
2019/06/10	122	114.45	52	112.09	116.00	70	8,179	0.86%	大買/
2019/06/06	15	112.43	16	112.69	113.50	-1	7,966	-0.01%
2019/06/05	41	117.48	39	118.72	113.50	2	7,802	0.03%
2019/06/04	12	126.88	10	127.50	124.50	2	7,322	0.03%
2019/06/03	38	125.63	39	126.95	125.50	-1	7,129	-0.01%
2019/05/31	104	128.09	111	126.86	128.50	-7	7,043	-0.10%	大買/大賣/
2019/05/30	91	125.71	85	127.22	127.50	6	6,902	0.09%
2019/05/29	7	120.64	6	120.92	122.50	1	6,705	0.01%
2019/05/28	9	120.33	10	120.30	122.50	-1	6,655	-0.02%
2019/05/27	3	120.83	4	120.50	120.50	-1	6,546	-0.02%
2019/05/24	17	125.79	18	124.39	122.50	-1	6,448	-0.02%
2019/05/23	8	123.63	12	122.84	127.50	-4	6,359	-0.06%
2019/05/22	80	123.14	79	126.37	121.50	1	6,168	0.02%
2019/05/21	117	125.09	113.1	122.68	126.00	3.9	6,030	0.06%	大買/大賣/
2019/05/20	83	121.51	11	121.36	125.00	72	5,873	1.23%
2019/05/17	45	121.92	12	124.54	121.00	33	5,678	0.58%
2019/05/16	33	127.27	33	127.91	127.50	0	5,504	0.00%
2019/05/15	5	129.60	15	130.07	130.50	-10	5,403	-0.19%
2019/05/14	140	128.85	139	124.26	130.00	1	5,213	0.02%	大買/大賣/
2019/05/13	6	124.75	10.1	124.99	124.50	-4.1	4,929	-0.08%
2019/05/10	3	119.33	24.1	118.97	121.00	-21.1	4,578	-0.46%
2019/05/09	62	111.84	66	114.21	110.00	-4	4,249	-0.09%
2019/05/08	92	113.03	89	112.87	114.00	3	3,838	0.08%
2019/05/07	73	112.01	64	112.80	113.50	9	3,657	0.25%
2019/05/06	53	109.17	59	113.58	109.00	-6	3,425	-0.18%
2019/05/03	37	110.20	85.1	108.62	112.50	-48.1	3,101	-1.55%
2019/05/02	2	102.00	10.1	98.76	103.00	-8.1	2,783	-0.29%
2019/04/30	6	97.72	65	97.11	98.70	-59	2,684	-2.20%
2019/04/29	2	101.75	6	101.83	100.50	-4	2,628	-0.15%
2019/04/26	4	99.70	2	99.90	99.10	2	2,545	0.08%
2019/04/25	1	100.50	1	100.00	103.00	0	2,526	0.00%
2019/04/24	67	102.24	68	103.68	102.00	-1	2,590	-0.04%
2019/04/23	7	99.93	7	100.67	101.00	0	2,459	0.00%
2019/04/22	19	101.87	20	102.38	100.50	-1	2,410	-0.04%
2019/04/19	18	98.52	16.2	99.14	100.00	1.8	2,229	0.08%
2019/04/18	10	93.00	8	93.96	92.10	2	1,925	0.10%
2019/04/17	26	94.99	24	95.31	94.40	2	1,900	0.11%
2019/04/16	3	91.27	2	91.55	91.20	1	1,769	0.06%
2019/04/15	0	0.00	0.2	91.10	91.10	-0.2	1,787	-0.01%
2019/04/10	6	90.05	1	90.60	90.10	5	1,784	0.28%
2019/04/09	2	90.80	0	0.00	90.80	2	1,785	0.11%
2019/04/08	0	0.00	11	92.58	92.10	-11	1,777	-0.62%
2019/04/03	3	90.93	2	90.80	90.80	1	1,748	0.06%
2019/04/02	7	91.43	4	91.43	90.90	3	1,744	0.17%
2019/04/01	12	89.93	4	89.75	90.10	8	1,710	0.47%
2019/03/28	1	87.40	0	0.00	87.40	1	1,706	0.06%
2019/03/27	2	88.05	1	88.10	88.00	1	1,731	0.06%
2019/03/25	3	87.13	0	0.00	86.90	3	1,766	0.17%
2019/03/22	0	0.00	1	90.80	89.50	-1	1,792	-0.06%
2019/03/21	0	0.00	1	89.70	89.40	-1	1,780	-0.06%
2019/03/20	3	90.07	1	90.20	89.80	2	1,789	0.11%
2019/03/19	1	89.00	2	90.00	88.40	-1	1,785	-0.06%
2019/03/18	4	88.40	2	87.65	89.00	2	1,784	0.11%
2019/03/15	1	86.60	0	0.00	86.60	1	1,770	0.06%
2019/03/14	0	0.00	1	88.20	87.00	-1	1,777	-0.06%
2019/03/13	1	87.00	0	0.00	87.00	1	1,837	0.05%
2019/03/12	1	87.00	0	0.00	87.10	1	1,871	0.05%
2019/03/11	0	0.00	1	88.20	87.40	-1	1,909	-0.05%
2019/03/08	3	87.37	1	86.80	87.70	2	1,991	0.10%
2019/03/07	4	88.00	0	0.00	87.00	4	2,090	0.19%
2019/03/06	1	89.40	1.2	89.25	89.20	-0.2	2,211	-0.01%
2019/03/05	1	88.60	0	0.00	88.60	1	2,327	0.04%
2019/02/27	1	88.90	1	89.60	89.20	0	2,351	0.00%
2019/02/26	3	90.83	1	90.50	90.50	2	2,338	0.09%
2019/02/25	1	91.30	5.2	91.19	91.00	-4.2	2,339	-0.18%
2019/02/22	5	92.60	3	92.77	91.60	2	2,336	0.09%
2019/02/21	12.2	95.68	9.2	95.71	95.60	3	2,281	0.13%
2019/02/20	2	94.05	14.1	93.01	94.20	-12.1	2,263	-0.53%
2019/02/18	1	90.30	1	90.50	91.00	0	2,201	0.00%
2019/02/15	2	89.40	0	0.00	89.40	2	2,205	0.09%
2019/02/14	2	91.15	0	0.00	91.00	2	2,205	0.09%
2019/02/13	0	0.00	1	94.70	93.10	-1	2,186	-0.05%
2019/02/11	0	0.00	2	93.10	93.10	-2	2,204	-0.09%
2019/01/30	2	91.50	0	0.00	91.20	2	2,235	0.09%
2019/01/28	0	0.00	1	92.90	92.30	-1	2,281	-0.04%
2019/01/25	1	93.80	0	0.00	92.00	1	2,348	0.04%
2019/01/24	0	0.00	1	92.10	92.50	-1	2,351	-0.04%
2019/01/23	4	91.13	4	91.23	91.10	0	2,386	0.00%
2019/01/22	1	91.50	0	0.00	91.10	1	2,392	0.04%
2019/01/21	1	93.50	2	93.40	93.50	-1	2,401	-0.04%
2019/01/18	1	91.50	1	91.80	92.20	0	2,400	0.00%
2019/01/17	1	90.90	1	92.30	90.90	0	2,416	0.00%
2019/01/16	5	92.50	7	92.33	92.60	-2	2,393	-0.08%
2019/01/15	1	86.60	2	87.65	88.00	-1	2,291	-0.04%
2019/01/10	2	85.50	1	85.80	85.40	1	2,297	0.04%
2019/01/09	1	84.60	0	0.00	84.30	1	2,307	0.04%
2019/01/07	0	0.00	2	84.85	87.40	-2	2,331	-0.09%
2019/01/04	4	82.28	2	82.30	82.60	2	2,374	0.08%
2019/01/03	2	86.60	4	86.98	85.00	-2	2,423	-0.08%
2019/01/02	3	87.93	1	88.20	87.60	2	2,492	0.08%
2018/12/28	0	0.00	1	88.60	87.40	-1	2,564	-0.04%
2018/12/27	0	0.00	4	88.38	87.90	-4	2,669	-0.15%
2018/12/26	3	88.63	3	86.80	86.80	0	2,673	0.00%
2018/12/24	0	0.00	1	87.50	88.50	-1	2,701	-0.04%
2018/12/22	1	86.60	0	0.00	86.90	1	2,698	0.04%
2018/12/21	3	86.33	2	85.90	87.50	1	2,708	0.04%
2018/12/20	2	85.45	0	0.00	84.80	2	2,688	0.07%
2018/12/19	3	88.97	3	88.57	87.10	0	2,669	0.00%
2018/12/18	3	89.43	14	89.59	88.80	-11	2,666	-0.41%
2018/12/17	17	93.64	3	94.70	91.50	14	2,688	0.52%
2018/12/12	4	92.63	0	0.00	92.00	4	2,721	0.15%
2018/12/11	0	0.00	2	91.70	92.00	-2	2,708	-0.07%
2018/12/10	0	0.00	1	90.30	90.00	-1	2,755	-0.04%
2018/12/07	0	0.00	1	93.00	92.80	-1	2,770	-0.04%
2018/12/06	7	94.01	1	94.30	91.20	6	2,804	0.21%
2018/12/05	1	94.30	4	95.78	97.00	-3	2,769	-0.11%
2018/12/04	2	97.80	2	99.50	97.60	0	2,791	0.00%
2018/12/03	1	100.50	4	99.53	99.10	-3	2,865	-0.10%
2018/11/30	1	95.20	9	95.58	95.00	-8	2,795	-0.29%
2018/11/29	4	92.05	3	91.53	91.20	1	2,711	0.04%
2018/11/28	15	87.50	21	87.80	89.00	-6	2,587	-0.23%
2018/11/27	3	83.00	2	83.55	83.80	1	2,507	0.04%
2018/11/26	2	81.80	0	0.00	82.00	2	2,500	0.08%
2018/11/22	1	83.40	1	84.60	82.80	0	2,601	0.00%
2018/11/21	1	83.60	1	82.30	84.60	0	2,628	0.00%
2018/11/20	0	0.00	1	84.00	83.20	-1	2,635	-0.04%
2018/11/19	9	84.58	9	85.42	84.60	0	2,665	0.00%
2018/11/16	2	80.25	1	80.50	80.50	1	2,642	0.04%
2018/11/15	4	78.75	0	0.00	80.50	4	2,682	0.15%
2018/11/13	6	79.85	4	80.15	80.30	2	2,826	0.07%
2018/11/08	1	86.20	2	89.50	85.90	-1	3,046	-0.03%
2018/11/07	3	89.80	3	88.20	88.40	0	3,166	0.00%
2018/11/06	2	88.50	2	89.05	87.90	0	3,287	0.00%
2018/11/05	0	0.00	4	86.85	87.30	-4	3,360	-0.12%
2018/11/02	12	88.08	8.5	88.55	88.00	3.5	3,503	0.10%
2018/11/01	7	82.89	11	83.33	85.00	-4	3,602	-0.11%
2018/10/31	3	81.07	3	81.83	81.50	0	3,607	0.00%
2018/10/30	5	77.00	5	77.36	77.90	0	3,706	0.00%
2018/10/29	1	75.60	1	76.60	76.60	0	3,825	0.00%
2018/10/26	3	76.73	2	77.40	75.60	1	3,862	0.03%
2018/10/25	0	0.00	1	77.70	77.50	-1	3,926	-0.03%
2018/10/24	2	81.60	2	81.55	81.50	0	3,908	0.00%
2018/10/22	1	79.90	0	0.00	83.40	1	3,890	0.03%
2018/10/19	2	80.00	2	77.80	80.00	0	3,906	0.00%
2018/10/18	2	82.50	2	81.50	80.60	0	3,908	0.00%
2018/10/17	1	81.70	1	82.40	81.40	0	3,909	0.00%
2018/10/16	4	80.88	2	81.55	81.20	2	3,922	0.05%
2018/10/15	5	80.94	7	80.41	80.00	-2	3,978	-0.05%
2018/10/12	4	78.20	13	78.01	79.10	-9	3,962	-0.23%
2018/10/11	29	77.64	9	77.61	77.60	20	3,906	0.51%
2018/10/09	14	87.75	18	88.87	86.20	-4	3,855	-0.10%
2018/10/08	4	94.60	4	93.98	91.20	0	3,788	0.00%
2018/10/05	14	100.71	1	101.00	99.90	13	3,726	0.35%
2018/10/04	11	110.00	1	110.50	111.00	10	3,622	0.28%
2018/10/03	4	107.88	0	0.00	109.00	4	3,621	0.11%
2018/10/01	0	0.00	12	113.00	113.50	-12	3,610	-0.33%
2018/09/28	0	0.00	1	112.50	113.00	-1	3,632	-0.03%
2018/09/27	0	0.00	1.2	111.43	110.50	-1.2	3,635	-0.03%
2018/09/26	1	110.50	0	0.00	112.00	1	3,654	0.03%
2018/09/25	0	0.00	1	113.00	112.50	-1	3,667	-0.03%
2018/09/21	12	110.21	0	0.00	111.00	12	3,676	0.33%
2018/09/20	16	110.16	19	112.82	109.50	-3	3,664	-0.08%
2018/09/19	0	0.00	1	119.00	117.00	-1	3,620	-0.03%
2018/09/18	1	117.00	0	0.00	117.50	1	3,633	0.03%
2018/09/14	2	118.75	2	117.25	120.00	0	3,645	0.00%
2018/09/13	3	114.17	3	114.00	114.50	0	3,605	0.00%
2018/09/12	2	112.00	16	111.50	112.00	-14	3,598	-0.39%
2018/09/11	11	117.18	2	117.25	118.50	9	3,581	0.25%
2018/09/10	1	116.50	2	117.50	116.50	-1	3,596	-0.03%
2018/09/07	2	125.25	1	124.00	122.50	1	3,589	0.03%
2018/09/06	2	124.50	0	0.00	125.00	2	3,517	0.06%
2018/09/05	1	124.00	0	0.00	125.50	1	3,597	0.03%
2018/09/04	2	123.75	11	124.41	124.00	-9	3,773	-0.24%
2018/09/03	0	0.00	4	123.13	122.00	-4	3,826	-0.10%
2018/08/31	3	126.00	2	125.75	127.00	1	4,004	0.02%
2018/08/30	5	129.60	8	129.50	127.00	-3	4,166	-0.07%
2018/08/29	2	127.75	4	128.25	129.00	-2	4,090	-0.05%
2018/08/28	4	127.00	2	127.75	127.50	2	4,057	0.05%
2018/08/27	0	0.00	1	125.00	126.50	-1	4,057	-0.02%
2018/08/24	4	126.50	1	126.00	126.50	3	4,054	0.07%
2018/08/23	2	124.25	5	124.70	124.00	-3	4,023	-0.07%
2018/08/22	5	128.20	2	129.50	127.00	3	4,008	0.07%
2018/08/21	2.1	126.77	2	127.25	127.00	0.1	3,975	0.00%
2018/08/20	2	127.00	4	128.25	128.00	-2	3,913	-0.05%
2018/08/17	4	129.25	2	130.25	127.00	2	3,856	0.05%
2018/08/16	2	130.75	3	129.50	127.50	-1	3,832	-0.03%
2018/08/15	1	131.00	2	132.25	132.50	-1	3,791	-0.03%
2018/08/14	2	130.00	9	129.50	131.00	-7	3,675	-0.19%
2018/08/13	2	125.00	12	125.88	127.00	-10	3,567	-0.28%
2018/08/09	40	125.55	36	126.49	125.00	4	3,377	0.12%
2018/08/08	10	125.45	20	124.93	124.50	-10	3,252	-0.31%
2018/08/07	7	120.14	2	120.25	120.50	5	3,101	0.16%
2018/08/06	14	121.89	2	121.50	121.50	12	3,075	0.39%
2018/08/03	4	116.88	1	120.00	120.00	3	2,950	0.10%
2018/08/02	5	114.50	6	115.25	112.50	-1	2,837	-0.04%
2018/08/01	2	115.75	5	115.10	115.00	-3	2,790	-0.11%
2018/07/30	0	110.50	0	0.00	110.50	0	2,741	0.00%
2018/07/27	1	110.50	1	112.00	112.00	0	2,791	0.00%
2018/07/26	1	111.50	0	0.00	111.00	1	2,830	0.04%
2018/07/25	0	0.00	3	113.33	114.00	-3	2,798	-0.11%
2018/07/24	1	110.00	0	0.00	112.00	1	2,780	0.04%
2018/07/23	2	109.75	0	0.00	109.00	2	2,782	0.07%
2018/07/20	2	112.75	4	113.25	112.00	-2	2,784	-0.07%
2018/07/19	2	108.75	0	0.00	107.50	2	2,742	0.07%
2018/07/16	1	114.00	6	112.50	112.50	-5	2,782	-0.18%
2018/07/10	1	110.00	1	111.00	112.00	0	2,769	0.00%
2018/07/06	5	107.00	0	0.00	109.00	5	2,765	0.18%
2018/07/03	1	109.00	0	0.00	109.00	1	2,754	0.04%
2018/07/02	1	110.50	5	110.50	110.00	-4	2,757	-0.15%
2018/06/29	0	0.00	6	112.33	114.00	-6	2,751	-0.22%
2018/06/28	1	110.50	0	0.00	110.00	1	2,721	0.04%
2018/06/27	1	114.00	0	0.00	111.00	1	2,699	0.04%
2018/06/25	1	114.00	1	113.00	113.00	0	2,658	0.00%
2018/06/22	0	0.00	2	115.00	115.50	-2	2,681	-0.07%
2018/06/20	2	116.00	2	117.50	116.50	0	2,710	0.00%
2018/06/19	1	121.00	1	123.00	119.50	0	2,710	0.00%
2018/06/15	4	127.00	5	126.70	126.00	-1	2,684	-0.04%
2018/06/14	1	123.50	1	125.50	126.00	0	2,640	0.00%
2018/06/13	8	128.25	6	129.75	125.50	2	2,615	0.08%
2018/06/12	16.6	128.71	13.2	126.12	128.50	3.4	2,587	0.13%
2018/06/11	0	0.00	15	123.33	121.50	-15	2,412	-0.62%
2018/06/08	34	124.79	27	124.17	124.00	7	2,390	0.29%
2018/06/07	2	120.75	8	120.19	123.50	-6	2,241	-0.27%
2018/06/06	12	111.96	0	0.00	112.50	12	2,076	0.58%
2018/06/05	10	110.50	0	0.00	110.50	10	2,095	0.48%
2018/06/04	0	0.00	2	113.00	112.00	-2	2,255	-0.09%
2018/06/01	1	110.00	0	0.00	111.50	1	2,254	0.04%
2018/05/30	1	109.50	1	109.00	109.00	0	2,249	0.00%
2018/05/28	0	0.00	2	114.00	114.00	-2	2,245	-0.09%
2018/05/25	1	109.50	0	0.00	112.00	1	2,289	0.04%
2018/05/24	0	0.00	1	111.50	110.50	-1	2,274	-0.04%
2018/05/23	2	113.00	1	114.50	113.00	1	2,265	0.04%
2018/05/22	1	118.00	0	0.00	117.50	1	2,281	0.04%
2018/05/21	1	122.00	0	0.00	121.00	1	2,302	0.04%
2018/05/18	6	123.58	13	121.15	122.00	-7	2,291	-0.31%
2018/05/16	0	0.00	1	123.00	119.00	-1	2,310	-0.04%
2018/05/15	7	119.50	0	0.00	121.00	7	2,351	0.30%
2018/05/14	0	0.00	1	120.00	120.50	-1	2,436	-0.04%
2018/05/11	12	118.46	0	0.00	118.00	12	2,445	0.49%
2018/05/10	1	120.00	1	120.00	118.00	0	2,487	0.00%
2018/05/09	0	0.00	11	117.00	116.00	-11	2,614	-0.42%
2018/05/07	1	118.00	0	0.00	117.50	1	2,745	0.04%
2018/05/03	2	117.75	2	117.50	119.50	0	2,756	0.00%
2018/04/26	0	0.00	3	112.33	109.00	-3	2,965	-0.10%
2018/04/25	4	111.63	2	107.00	113.50	2	2,983	0.07%
2018/04/24	0	0.00	1	109.00	106.00	-1	3,034	-0.03%
2018/04/19	0	0.00	1	121.00	120.50	-1	3,072	-0.03%
2018/04/18	0	0.00	1	119.00	119.00	-1	3,171	-0.03%
2018/04/12	2	119.00	1	118.50	118.50	1	3,610	0.03%
2018/04/10	5	121.30	0.5	118.00	117.50	4.5	3,709	0.12%
2018/04/09	0	0.00	32	123.02	124.00	-32	3,746	-0.85%
2018/04/03	0	0.00	52	123.65	122.50	-52	3,783	-1.37%
2018/04/02	0	0.00	8	126.88	126.50	-8	3,845	-0.21%
2018/03/31	0	0.00	2	125.25	126.00	-2	3,913	-0.05%
2018/03/30	1	124.00	1	126.00	123.50	0	3,952	0.00%
2018/03/29	3	125.50	0	0.00	124.50	3	4,048	0.07%
2018/03/28	0	0.00	1	127.50	126.00	-1	4,100	-0.02%
2018/03/27	2	128.00	2	128.50	128.50	0	4,132	0.00%
2018/03/26	3	123.17	2	124.25	125.00	1	4,198	0.02%
2018/03/23	21	121.26	4	121.88	121.00	17	4,237	0.40%
2018/03/22	0	0.00	1	131.00	126.00	-1	4,364	-0.02%
2018/03/21	3	130.50	0	0.00	130.50	3	4,397	0.07%
2018/03/20	1	132.00	2	131.75	132.00	-1	4,463	-0.02%
2018/03/19	3	132.83	2	133.25	132.00	1	4,678	0.02%
2018/03/16	16	135.63	5	136.80	134.50	11	4,849	0.23%
2018/03/15	2	133.00	1	134.50	134.50	1	4,915	0.02%
2018/03/14	20	135.00	0	0.00	132.50	20	5,086	0.39%
2018/03/13	0	0.00	10	133.15	134.00	-10	5,230	-0.19%
2018/03/12	1	131.50	0	0.00	130.50	1	5,367	0.02%
2018/03/09	5	129.30	1	130.50	129.00	4	5,521	0.07%
2018/03/08	12	132.08	8	133.25	129.50	4	5,625	0.07%
2018/03/07	1	128.50	4	126.75	127.50	-3	5,592	-0.05%
2018/03/06	4	127.75	4	128.00	128.50	0	5,781	0.00%
2018/03/05	3	126.50	0	0.00	125.50	3	5,914	0.05%
2018/03/01	0	0.00	1	128.50	128.50	-1	6,436	-0.02%
2018/02/27	4	129.50	3	130.17	129.50	1	6,614	0.02%
2018/02/26	2	127.50	0	0.00	126.50	2	6,796	0.03%
2018/02/23	2	128.00	5	128.00	127.50	-3	7,185	-0.04%
2018/02/22	7	129.29	4	129.75	129.00	3	7,509	0.04%
2018/02/21	3	125.17	3	125.83	128.00	0	7,860	0.00%
2018/02/12	3	120.50	2	119.00	119.00	1	8,342	0.01%
2018/02/09	2	118.50	3	115.83	118.50	-1	8,408	-0.01%
2018/02/08	2	126.00	1	125.50	126.00	1	8,581	0.01%
2018/02/07	4	128.75	0	0.00	126.00	4	8,607	0.05%
2018/02/06	9	127.00	2	129.50	123.50	7	8,592	0.08%
2018/02/05	3	134.17	1	133.00	137.00	2	8,554	0.02%
2018/02/02	3	141.33	2	141.25	141.00	1	8,617	0.01%
2018/02/01	2	141.00	7	143.14	143.50	-5	8,739	-0.06%
2018/01/31	0	0.00	2	137.50	138.50	-2	8,662	-0.02%
2018/01/30	5	141.90	8	140.94	139.00	-3	8,961	-0.03%
2018/01/29	2	137.50	5	137.30	138.00	-3	8,950	-0.03%
2018/01/26	9	135.56	8	134.13	135.50	1	8,961	0.01%
2018/01/25	2.2	134.28	4	135.50	132.00	-1.8	8,953	-0.02%
2018/01/24	5	135.50	5	136.50	136.00	0	8,995	0.00%
2018/01/23	3	137.50	8	139.25	136.50	-5	9,124	-0.05%
2018/01/22	4	132.25	2	133.50	134.50	2	9,027	0.02%
2018/01/19	2	132.00	2	132.75	132.00	0	9,142	0.00%
2018/01/18	6	138.50	2	137.25	135.50	4	9,156	0.04%
2018/01/17	5	133.40	6	134.08	135.00	-1	9,212	-0.01%
2018/01/16	5	132.20	1	132.50	132.00	4	9,317	0.04%
2018/01/15	7	133.36	7	134.86	134.00	0	9,397	0.00%
2018/01/12	3	134.50	7	134.64	134.50	-4	9,488	-0.04%
2018/01/11	4	130.13	3	130.50	130.00	1	9,690	0.01%
2018/01/10	6	129.83	6	132.58	128.00	0	9,666	0.00%
2018/01/09	19	134.42	15	133.87	132.50	4	9,607	0.04%
2018/01/08	6	143.83	0	0.00	140.00	6	9,528	0.06%
2018/01/05	5	153.00	1	154.00	151.00	4	9,598	0.04%
2018/01/04	4.1	151.48	4	150.75	150.50	0.1	9,563	0.00%
2018/01/03	4	151.50	5	151.60	151.00	-1	9,582	-0.01%
2018/01/02	3	146.00	3	146.67	147.50	0	9,553	0.00%