同欣電 (6271)-元富-城東券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
129.5
漲跌
▼3.5
漲幅
-2.63%
成交量
997張
產業
上市半導體類股
940人加入追蹤

立即追蹤
本地時間:13:30(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

同欣電 (6271)籌碼相關－元富-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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
2024/11/25	0	0.00	35	131.54	133.00	-35	806	-4.34%
2024/11/22	3	130.67	2	132.75	130.00	1	801	0.12%
2024/11/21	1.1	126.82	0	0.00	126.00	1.1	760	0.14%
2024/11/20	0	0.00	31	124.52	126.00	-31	749	-4.14%
2024/11/19	29	124.00	0	0.00	124.50	29	746	3.89%
2024/11/18	2	121.50	100	121.16	121.00	-98	728	-13.45%
2024/11/14	2	123.25	2	122.00	122.00	0	715	0.00%
2024/11/13	2	126.75	2	125.50	125.50	0	704	0.00%
2024/11/07	170	130.47	70	129.67	130.50	100	737	13.57%	大買/
2024/11/06	0.1	128.50	0	0.00	128.00	0.1	737	0.01%
2024/11/05	1.1	125.02	0	0.00	125.00	1.1	758	0.14%
2024/11/04	35	126.50	1	126.00	125.00	34	801	4.24%
2024/11/01	1.1	124.60	101	125.99	127.00	-100	835	-11.96%	大賣/
2024/10/30	3	129.33	1	129.50	129.00	2	836	0.24%
2024/10/29	1.1	133.52	0	0.00	133.50	1.1	818	0.13%
2024/10/28	0	0.00	94	137.12	137.50	-94	861	-10.91%
2024/10/25	4	139.00	36	139.00	139.50	-32	872	-3.67%
2024/10/24	0	0.00	1	140.00	139.00	-1	901	-0.11%
2024/10/22	0	0.00	1	141.00	140.50	-1	951	-0.11%
2024/10/18	0	0.00	4.6	138.07	138.00	-4.6	1,012	-0.45%
2024/10/15	0	0.00	1	140.50	139.00	-1	1,278	-0.08%
2024/10/14	0.1	138.50	15	138.13	139.00	-14.9	1,374	-1.08%
2024/10/11	1.1	138.02	0	0.00	137.50	1.1	1,489	0.07%
2024/10/08	1.1	140.91	0	0.00	139.00	1.1	1,626	0.07%
2024/10/04	2	140.50	0	0.00	139.00	2	1,645	0.12%
2024/09/24	3	141.67	1	144.50	141.00	2	1,754	0.11%
2024/09/20	1.1	141.48	0	0.00	140.50	1.1	1,797	0.06%
2024/09/19	0	0.00	2	140.25	140.00	-2	1,815	-0.11%
2024/09/18	3	135.50	0	0.00	135.00	3	1,832	0.16%
2024/09/16	4	138.75	0	0.00	138.50	4	1,836	0.22%
2024/09/13	16	136.25	3	139.67	139.50	13	1,853	0.70%
2024/09/12	0	0.00	1	133.50	134.00	-1	1,858	-0.05%
2024/09/10	1	131.50	0	0.00	131.00	1	1,895	0.05%
2024/09/09	1	132.50	1	133.50	134.50	0	1,907	0.00%
2024/09/04	1	133.00	0	0.00	131.50	1	1,981	0.05%
2024/08/29	1	141.00	0	0.00	141.50	1	1,995	0.05%
2024/08/19	0	0.00	2	137.50	137.00	-2	2,370	-0.08%
2024/08/15	0	0.00	0.1	135.00	135.00	-0.1	2,402	-0.01%
2024/08/12	0.1	132.50	0	0.00	132.50	0.1	2,422	0.00%
2024/08/08	0.1	126.00	0	0.00	126.00	0.1	2,418	0.00%
2024/08/07	1	125.50	2	125.50	127.00	-1	2,412	-0.04%
2024/08/06	0	0.00	2	112.50	120.50	-2	2,390	-0.08%
2024/08/05	2	121.50	0	0.00	121.50	2	2,350	0.09%
2024/08/02	4	136.75	0	0.00	135.00	4	2,315	0.17%
2024/08/01	0.1	140.50	2	140.25	140.50	-1.9	2,300	-0.08%
2024/07/31	3	138.67	0	0.00	137.50	3	2,307	0.13%
2024/07/29	0	0.00	1	143.00	139.50	-1	2,338	-0.04%
2024/07/26	1.1	140.59	0	0.00	141.00	1.1	2,323	0.05%
2024/07/23	1	146.00	4.1	147.98	145.50	-3.1	2,306	-0.13%
2024/07/19	1	153.50	0	0.00	151.00	1	2,295	0.04%
2024/07/18	0	0.00	1	158.00	156.50	-1	2,320	-0.04%
2024/07/17	0	0.00	4	160.13	159.00	-4	2,293	-0.17%
2024/07/16	16.3	162.11	30	161.43	160.00	-13.8	2,199	-0.63%
2024/07/15	3	160.00	6	157.00	158.50	-3	2,142	-0.14%
2024/07/12	23.2	160.15	3	157.00	156.50	20.2	2,063	0.98%
2024/07/11	4	155.00	20	156.00	159.50	-16	2,015	-0.79%
2024/07/10	20	155.00	1	155.00	155.00	19	1,952	0.97%
2024/07/08	8	154.44	1	153.00	152.00	7	1,911	0.37%
2024/07/05	0	0.00	1	153.00	155.00	-1	1,895	-0.05%
2024/07/03	0	0.00	1	149.50	150.00	-1	1,862	-0.05%
2024/07/02	1	147.00	0	0.00	145.50	1	1,866	0.05%
2024/06/28	0	0.00	1	150.50	150.00	-1	1,898	-0.05%
2024/06/27	21	151.24	5	148.00	148.00	16	1,922	0.83%
2024/06/26	25	154.50	21	152.74	152.50	4	1,905	0.21%
2024/06/25	2	151.25	1	151.50	151.50	1	1,912	0.05%
2024/06/21	7	154.00	1	153.50	154.00	6	1,873	0.32%
2024/06/20	0	0.00	26	153.04	155.00	-26	1,866	-1.39%
2024/06/19	1	151.50	1	153.50	151.00	0	1,859	0.00%
2024/06/18	0	0.00	9	152.94	153.00	-9	1,839	-0.49%
2024/06/17	2	154.00	0	0.00	153.50	2	1,835	0.11%
2024/06/13	1	155.50	2	155.24	156.00	-1	1,839	-0.06%
2024/06/11	0.1	149.50	0	0.00	149.50	0.1	1,792	0.01%
2024/06/07	0	153.50	1	152.50	152.50	-1	1,795	-0.06%
2024/06/06	1	150.50	0	0.00	150.00	1	1,800	0.06%
2024/06/03	1	152.50	0	0.00	152.50	1	1,844	0.05%
2024/05/30	0.1	157.00	0	0.00	155.50	0.1	1,870	0.01%
2024/05/29	0	0.00	1	157.50	158.00	-1	1,903	-0.05%
2024/05/28	6	160.08	3.1	160.23	159.50	2.9	1,983	0.14%
2024/05/27	0	0.00	6.3	155.53	156.00	-6.3	1,872	-0.34%
2024/05/24	2	151.50	1	153.00	153.00	1	1,845	0.05%
2024/05/23	3	152.50	2	153.00	151.00	1	1,902	0.05%
2024/05/22	2	151.00	2	150.50	150.50	0	1,867	0.00%
2024/05/20	0	0.00	3	149.00	147.50	-3	1,861	-0.16%
2024/05/17	3.1	148.99	0	0.00	149.50	3.1	1,869	0.16%
2024/05/16	0	0.00	1	152.00	149.00	-1	1,879	-0.05%
2024/05/15	6	147.50	1	147.00	149.00	5	1,870	0.27%
2024/05/10	0.1	145.00	0	0.00	145.50	0.1	1,875	0.01%
2024/05/09	0	0.00	2	147.50	147.00	-2	1,871	-0.11%
2024/05/08	2	148.50	5	148.00	150.00	-3	1,893	-0.16%
2024/05/07	1.1	148.00	0	0.00	148.00	1.1	1,901	0.06%
2024/05/06	0	0.00	1	151.00	149.00	-1	1,931	-0.05%
2024/05/03	2	151.00	3.1	152.82	151.50	-1.1	1,926	-0.06%
2024/04/30	1	147.50	0	0.00	147.50	1	1,838	0.05%
2024/04/29	0	0.00	2.1	145.05	146.50	-2.1	1,836	-0.11%
2024/04/26	2	143.50	0	0.00	143.50	2	1,846	0.11%
2024/04/25	1	146.00	0	0.00	143.50	1	1,864	0.05%
2024/04/24	1	144.00	5	144.80	149.50	-4	1,847	-0.22%
2024/04/23	1	140.00	0	0.00	141.00	1	1,821	0.05%
2024/04/22	1.2	139.88	1	140.50	139.00	0.2	1,818	0.01%
2024/04/19	7	141.64	1	142.50	142.00	6	1,803	0.33%
2024/04/18	2	150.75	2	148.50	148.50	0	1,748	0.00%
2024/04/17	1	151.50	4.2	148.50	151.50	-3.2	1,743	-0.18%
2024/04/16	2	144.25	0	0.00	141.00	2	1,703	0.12%
2024/04/15	1	150.00	0.1	148.00	147.50	0.9	1,696	0.05%
2024/04/12	1	151.50	1	152.00	150.50	0	1,729	0.00%
2024/04/10	0	0.00	3	152.00	152.50	-3	1,817	-0.17%
2024/04/08	1	153.00	0	0.00	150.00	1	1,815	0.06%
2024/04/03	0	0.00	18.1	153.11	153.00	-18.1	1,817	-1.00%
2024/04/02	0	0.00	4.2	151.27	152.00	-4.2	1,803	-0.23%
2024/04/01	3	150.33	3.3	148.91	150.50	-0.3	1,792	-0.02%
2024/03/29	0	0.00	1	146.00	145.50	-1	1,794	-0.06%
2024/03/28	1	148.50	12.1	148.04	147.00	-11.1	1,795	-0.62%
2024/03/27	3	144.00	0	0.00	144.50	3	1,771	0.17%
2024/03/26	1	142.50	0	0.00	142.00	1	1,780	0.06%
2024/03/22	1	145.50	0.1	144.50	145.50	0.9	1,836	0.05%
2024/03/19	3.2	142.51	1	142.50	142.50	2.2	1,922	0.11%
2024/03/15	0	0.00	2	143.02	142.50	-2	1,946	-0.10%
2024/03/14	0.1	142.53	0	0.00	143.00	0.1	1,977	0.00%
2024/03/12	5	147.00	3.5	146.93	147.00	1.5	2,126	0.07%
2024/03/11	5	145.00	0	0.00	144.50	5	2,183	0.23%
2024/03/08	2.1	143.78	0	0.00	143.50	2.1	2,251	0.09%
2024/03/07	3.1	147.68	1	148.50	147.50	2.1	2,322	0.09%
2024/03/06	2	148.50	0.3	150.66	149.50	1.7	2,404	0.07%
2024/03/05	4	150.13	3	154.50	150.00	1	2,654	0.04%
2024/03/04	2.1	154.04	1	156.00	153.00	1.1	2,922	0.04%
2024/03/01	1	154.00	11.6	155.99	154.50	-10.6	2,939	-0.36%
2024/02/29	3	151.50	0	0.00	151.50	3	2,862	0.10%
2024/02/27	2.1	152.74	4	151.50	150.50	-1.9	2,928	-0.06%
2024/02/26	64	151.05	9.1	152.77	154.00	54.9	2,920	1.88%
2024/02/23	2.1	145.24	2.6	145.38	145.00	-0.5	2,885	-0.02%
2024/02/22	3.2	146.00	0	0.00	146.00	3.2	2,913	0.11%
2024/02/21	1	147.00	1	147.00	145.50	0	2,950	0.00%
2024/02/20	3.1	145.84	0	0.00	145.50	3.1	3,081	0.10%
2024/02/19	1	149.00	2.4	148.50	147.50	-1.4	3,091	-0.05%
2024/02/16	1.1	146.68	0	0.00	148.00	1.1	3,114	0.04%
2024/02/15	2.1	143.48	2	143.50	143.50	0.1	3,122	0.00%
2024/02/02	0.1	145.00	0	0.00	146.00	0.1	3,266	0.00%
2024/02/01	1.1	144.45	0	0.00	144.50	1.1	3,293	0.03%
2024/01/31	2	147.50	3	147.17	143.50	-1	3,336	-0.03%
2024/01/30	1	148.00	2	147.25	146.00	-1	3,360	-0.03%
2024/01/29	6	148.33	1	149.50	148.50	5	3,390	0.15%
2024/01/24	0.1	145.50	0	0.00	143.00	0.1	3,478	0.00%
2024/01/23	0	0.00	2	145.00	144.00	-2	3,594	-0.06%
2024/01/22	0	0.00	1.2	143.29	144.00	-1.2	3,623	-0.03%
2024/01/19	1	144.01	0	0.00	143.50	1	3,683	0.03%
2024/01/18	0	0.00	0.1	146.50	145.50	-0.1	3,681	0.00%
2024/01/17	3	145.67	1	149.50	145.00	2	3,687	0.05%
2024/01/12	3	148.50	6	148.42	149.00	-3	3,790	-0.08%
2024/01/11	0.1	147.00	2	148.50	148.50	-1.9	3,802	-0.05%
2024/01/10	5.1	146.02	2	146.00	145.50	3.1	3,838	0.08%
2024/01/09	1.1	148.91	14	147.36	148.00	-12.9	3,851	-0.33%
2024/01/08	8.1	149.38	0	0.00	148.50	8.1	3,858	0.21%
2024/01/05	6	153.00	4	152.00	152.00	2	3,840	0.05%
2024/01/04	4.2	157.31	4.5	157.89	153.00	-0.3	3,849	-0.01%
2024/01/03	1	155.50	1	156.00	156.00	0	3,805	0.00%
2024/01/02	1	155.50	2	156.50	155.00	-1	3,837	-0.03%
2023/12/29	1	155.00	0	0.00	157.50	1	3,867	0.03%
2023/12/28	2.1	157.02	2	156.75	156.50	0.1	3,866	0.00%
2023/12/27	3	158.33	4.5	158.61	159.00	-1.5	3,882	-0.04%
2023/12/26	1	157.50	0.1	157.50	158.00	0.9	3,953	0.02%
2023/12/25	2.2	152.82	27.3	153.49	153.50	-25.1	4,007	-0.63%
2023/12/22	2	154.75	11.2	153.89	154.50	-9.2	4,044	-0.23%
2023/12/21	0	0.00	2	154.00	154.00	-2	4,116	-0.05%
2023/12/20	0.4	155.88	0	0.00	155.00	0.4	4,291	0.01%
2023/12/19	0	0.00	17	154.12	155.00	-17	4,319	-0.39%
2023/12/18	2.3	156.89	16.4	156.28	155.50	-14.1	4,306	-0.33%
2023/12/15	1	160.00	0	0.00	159.00	1	4,316	0.02%
2023/12/14	0.2	160.00	5	159.00	158.50	-4.8	4,322	-0.11%
2023/12/13	3.2	156.82	2.1	156.76	157.00	1.1	4,308	0.02%
2023/12/12	1.1	160.45	0	0.00	158.00	1.1	4,313	0.03%
2023/12/11	2	159.75	2.4	159.21	159.50	-0.4	4,353	-0.01%
2023/12/08	3	159.67	0	0.00	158.50	3	4,326	0.07%
2023/12/07	1	158.00	2	155.00	155.50	-1	4,247	-0.02%
2023/12/06	2.2	158.02	0	0.00	157.50	2.2	4,252	0.05%
2023/12/05	5.1	159.00	2	158.00	157.50	3.1	4,230	0.07%
2023/12/04	0.2	162.06	3.4	161.30	161.00	-3.2	4,224	-0.08%
2023/12/01	2.2	164.97	1	164.50	164.50	1.2	4,187	0.03%
2023/11/30	11	167.50	9	169.56	168.00	2	4,137	0.05%
2023/11/29	40.1	162.28	18.1	162.16	164.50	22	3,861	0.57%
2023/11/28	2	153.00	5	152.70	153.50	-3	3,574	-0.08%
2023/11/27	3.3	149.14	7	147.50	146.50	-3.7	3,514	-0.11%
2023/11/24	11	152.32	4.6	152.85	151.00	6.4	3,487	0.18%
2023/11/23	2	152.00	15	152.00	151.50	-13	3,399	-0.38%
2023/11/22	1	148.50	1.4	149.75	149.00	-0.4	3,335	-0.01%
2023/11/21	0	0.00	0.1	147.50	148.00	-0.1	3,303	0.00%
2023/11/20	46	148.48	0.2	148.50	148.00	45.8	3,290	1.39%
2023/11/17	4	145.13	5.1	144.00	148.00	-1.1	3,238	-0.03%
2023/11/16	0.1	139.50	1.7	139.79	140.00	-1.7	3,111	-0.05%
2023/11/15	0.1	139.00	0	0.00	137.00	0.1	3,094	0.00%
2023/11/14	0.2	137.03	0	0.00	136.50	0.2	3,060	0.01%
2023/11/13	0.1	139.00	0	0.00	138.00	0.1	3,041	0.00%
2023/11/10	5.1	141.16	1	138.50	138.50	4.1	3,030	0.14%
2023/11/09	0	0.00	2	148.50	146.50	-2	2,908	-0.07%
2023/11/08	189	148.77	0	0.00	149.00	189	2,892	6.53%	大買/鉅額交易
2023/11/07	0	0.00	0.2	149.50	148.50	-0.2	2,866	-0.01%
2023/11/06	1.1	144.07	2	146.25	148.00	-1	2,840	-0.03%
2023/11/03	0.2	141.00	2	141.01	142.00	-1.8	2,868	-0.06%
2023/11/02	1.1	137.02	0	0.00	138.50	1.1	2,845	0.04%
2023/11/01	1	133.00	1	135.00	136.00	0	2,811	0.00%
2023/10/31	1.2	135.18	105.5	133.38	134.00	-104.3	2,791	-3.74%	大賣/鉅額交易
2023/10/30	0.1	140.00	1	140.50	142.00	-0.9	2,696	-0.03%
2023/10/27	2.7	139.46	1	143.50	138.50	1.7	2,722	0.06%
2023/10/26	0.2	144.00	0	0.00	143.00	0.2	2,684	0.01%
2023/10/24	31.1	149.00	0	0.00	149.50	31.1	2,757	1.13%
2023/10/23	87	153.89	14.5	152.45	150.00	72.5	2,871	2.53%
2023/10/20	1	149.00	0	148.50	149.00	1	2,824	0.04%
2023/10/18	1	147.00	1.4	149.92	147.00	-0.4	2,814	-0.01%
2023/10/17	0.4	144.50	0	0.00	147.50	0.4	2,783	0.01%
2023/10/16	0.1	145.00	0	0.00	144.00	0.1	2,805	0.00%
2023/10/11	1	144.00	0	0.00	146.00	1	2,759	0.04%
2023/10/06	0	0.00	1	149.50	147.50	-1	2,738	-0.04%
2023/10/05	1	145.50	2	147.25	148.00	-1	2,717	-0.04%
2023/10/03	1	144.50	2	145.50	146.00	-1	2,694	-0.04%
2023/10/02	8.2	147.44	0	0.00	144.50	8.2	2,677	0.31%
2023/09/28	0	0.00	1	148.00	149.00	-1	2,600	-0.04%
2023/09/27	0	142.00	1	143.50	143.00	-1	2,530	-0.04%
2023/09/26	3	143.33	2	145.25	142.00	1	2,540	0.04%
2023/09/25	4	148.75	8.8	147.63	146.00	-4.8	2,491	-0.19%
2023/09/22	0	0.00	1.6	142.22	143.50	-1.6	2,318	-0.07%
2023/09/20	1	140.00	0	0.00	140.00	1	2,251	0.04%
2023/09/19	2	140.50	0	0.00	139.50	2	2,216	0.09%
2023/09/18	0	0.00	13	141.77	140.50	-13	2,219	-0.59%
2023/09/15	0	0.00	1	141.50	140.50	-1	2,234	-0.04%
2023/09/14	1.2	140.75	2	140.00	139.50	-0.8	2,245	-0.04%
2023/09/13	2	133.25	0	0.00	133.50	2	2,237	0.09%
2023/09/12	1.1	135.50	0	0.00	135.00	1.1	2,301	0.05%
2023/09/11	1.1	137.84	1	136.50	136.50	0.1	2,342	0.00%
2023/09/08	1.2	140.10	0	140.00	140.00	1.2	2,304	0.05%
2023/09/07	2	143.00	2	145.00	144.50	0	2,333	0.00%
2023/09/06	3.9	141.21	2	140.00	141.00	1.9	2,297	0.08%
2023/09/05	2	136.00	0	0.00	137.00	2	2,263	0.09%
2023/09/01	0	131.00	0	0.00	130.50	0	2,231	0.00%
2023/08/29	0.4	130.96	0	130.50	130.50	0.4	2,301	0.02%
2023/08/28	0	0.00	5	129.00	128.50	-5	2,322	-0.22%
2023/08/25	0.3	130.00	1	129.50	130.00	-0.7	2,356	-0.03%
2023/08/24	0	0.00	1	127.00	129.50	-1	2,373	-0.04%
2023/08/23	0	127.50	0	0.00	127.50	0	2,371	0.00%
2023/08/21	0	0.00	27	126.24	126.50	-27	2,380	-1.13%
2023/08/18	1.2	124.70	0.5	125.44	125.50	0.7	2,395	0.03%
2023/08/17	5.1	124.41	1	124.50	125.00	4.1	2,405	0.17%
2023/08/16	27.1	125.00	1.2	124.74	123.50	26	2,426	1.07%
2023/08/15	1	124.00	0	0.00	124.50	1	2,447	0.04%
2023/08/14	2.1	122.76	0.4	123.23	123.50	1.8	2,460	0.07%
2023/08/11	0	124.50	0	0.00	124.50	0	2,454	0.00%
2023/08/10	0.1	124.64	0.2	127.00	125.00	-0.1	2,447	0.00%
2023/08/09	10.2	125.31	1	124.50	124.50	9.2	2,429	0.38%
2023/08/04	3	165.50	0	0.00	164.00	3	2,328	0.13%
2023/08/02	0.2	162.00	3	161.00	160.50	-2.8	2,322	-0.12%
2023/08/01	0	0.00	2	160.25	161.50	-2	2,311	-0.09%
2023/07/31	0.1	158.00	0	0.00	157.50	0.1	2,257	0.00%
2023/07/27	5	158.00	19	159.00	158.00	-14	2,154	-0.65%
2023/07/26	17.3	155.95	22.5	157.01	157.50	-5.2	2,134	-0.24%
2023/07/25	2	167.00	2	167.50	166.00	0	2,021	0.00%
2023/07/24	0	170.50	0	0.00	169.50	0	2,021	0.00%
2023/07/21	0.1	171.42	6	169.50	170.00	-5.9	2,052	-0.29%
2023/07/20	1	174.99	11	173.50	173.00	-10	2,060	-0.48%
2023/07/19	8	176.31	1	175.00	175.50	7	2,100	0.33%
2023/07/18	12.2	171.60	0	0.00	170.50	12.2	2,219	0.55%
2023/07/17	7.2	174.59	1	172.50	175.50	6.2	2,232	0.28%
2023/07/14	0.1	173.05	0	0.00	173.00	0.1	2,291	0.00%
2023/07/13	4	173.50	0	0.00	173.00	4	2,317	0.17%
2023/07/12	1.1	171.01	0	0.00	171.50	1.1	2,317	0.05%
2023/07/11	0.1	171.80	0	0.00	171.00	0.1	2,301	0.00%
2023/07/10	0.2	172.75	0	0.00	170.50	0.2	2,297	0.01%
2023/07/07	0.1	175.50	0	0.00	174.50	0.1	2,287	0.00%
2023/07/06	0.5	179.50	2	180.00	177.50	-1.5	2,285	-0.07%
2023/07/05	0.1	179.00	1	179.00	178.50	-1	2,275	-0.04%
2023/07/04	2.4	175.74	1	175.00	174.50	1.4	2,255	0.06%
2023/06/30	0.2	182.75	0	0.00	183.00	0.2	2,198	0.01%
2023/06/29	0.1	183.00	1	181.50	181.50	-1	2,195	-0.04%
2023/06/28	1.2	181.92	0	0.00	181.00	1.2	2,227	0.05%
2023/06/27	0.1	184.83	0	0.00	182.50	0.1	2,225	0.00%
2023/06/26	0.1	182.00	0	0.00	183.50	0.1	2,224	0.00%
2023/06/21	5.1	184.30	2	184.00	183.50	3.1	2,202	0.14%
2023/06/20	0.4	185.88	1	188.00	184.50	-0.6	2,199	-0.03%
2023/06/19	0.1	188.00	0	0.00	188.00	0.1	2,187	0.00%
2023/06/16	0.3	191.40	0	0.00	191.50	0.3	2,184	0.01%
2023/06/15	1	193.00	8	193.56	192.50	-7	2,148	-0.33%
2023/06/14	1.3	187.66	0	0.00	187.50	1.3	2,149	0.06%
2023/06/13	3.2	189.02	0	0.00	187.50	3.2	2,238	0.14%
2023/06/12	1	184.50	5	183.90	184.00	-4	2,216	-0.18%
2023/06/09	1.1	180.00	0	0.00	179.50	1.1	2,204	0.05%
2023/06/08	1	182.00	0	0.00	182.00	1	2,185	0.05%
2023/06/07	2.1	183.51	1.1	184.00	184.00	1	2,185	0.04%
2023/06/06	3.1	182.48	0	0.00	181.50	3.1	2,171	0.14%
2023/06/05	0	0.00	2	183.75	182.50	-2	2,158	-0.09%
2023/06/02	4	182.13	0.1	182.00	182.00	4	2,120	0.19%
2023/05/31	1	182.00	2	183.50	183.50	-1	2,071	-0.05%
2023/05/30	1	180.50	0	0.00	179.00	1	2,051	0.05%
2023/05/29	0.5	177.59	1	179.50	179.50	-0.5	2,029	-0.02%
2023/05/26	1	175.50	0	0.00	175.00	1	2,011	0.05%
2023/05/25	40	175.30	4	175.00	174.50	36	2,021	1.78%
2023/05/24	35.2	177.18	0	0.00	176.00	35.2	2,023	1.74%
2023/05/23	3	175.50	0	0.00	176.50	3	2,015	0.15%
2023/05/19	0.1	176.25	2	174.00	176.00	-1.9	2,036	-0.09%
2023/05/16	101	170.84	198	170.44	170.50	-97	2,053	-4.72%	大買/大賣/
2023/05/15	0.2	169.50	1	169.50	169.00	-0.8	2,055	-0.04%
2023/05/12	0.2	170.00	0	0.00	170.00	0.2	2,075	0.01%
2023/05/11	0.4	169.00	0	0.00	168.00	0.4	2,084	0.02%
2023/05/09	0	0.00	1	171.00	171.00	-1	2,104	-0.05%
2023/05/08	5	173.50	5	173.50	173.50	0	2,103	0.00%
2023/05/05	0.3	173.50	2	172.25	172.50	-1.7	2,118	-0.08%
2023/05/04	0	0.00	1	169.50	169.50	-1	2,147	-0.05%
2023/05/03	1	168.50	0	0.00	168.50	1	2,203	0.05%
2023/05/02	1	169.02	2	171.00	170.50	-1	2,268	-0.04%
2023/04/27	103.1	166.53	1	168.00	167.00	102.1	2,240	4.55%	大買/鉅額交易
2023/04/26	2	161.25	0	0.00	165.00	2	2,210	0.09%
2023/04/25	95.1	166.69	3	165.50	165.00	92.1	2,175	4.23%
2023/04/24	36.1	165.50	1	166.00	167.00	35.1	2,150	1.63%
2023/04/21	23	167.17	3	164.17	166.00	20	2,098	0.95%
2023/04/20	11	181.59	0	0.00	181.00	11	1,947	0.56%
2023/04/19	4.5	186.00	0	0.00	184.00	4.5	1,935	0.23%
2023/04/18	1	191.00	0	0.00	189.00	1	1,884	0.05%
2023/04/17	0.1	193.00	0	0.00	193.00	0.1	1,863	0.01%
2023/04/13	0	195.00	1	197.50	193.50	-1	1,855	-0.05%
2023/04/12	0	197.00	0	0.00	197.00	0	1,852	0.00%
2023/04/11	4.2	198.76	0	0.00	198.50	4.2	1,851	0.23%
2023/04/06	1	193.00	6	194.08	194.00	-5	1,859	-0.27%
2023/03/31	1	198.50	0	0.00	198.50	1	1,861	0.05%
2023/03/30	1	199.00	6	199.33	198.50	-5	1,933	-0.26%
2023/03/29	2.1	197.37	0	0.00	197.00	2.1	2,014	0.11%
2023/03/27	0.2	203.50	0	0.00	202.50	0.2	2,101	0.01%
2023/03/24	0	0.00	1	203.00	201.50	-1	2,128	-0.05%
2023/03/23	2	198.00	1	203.00	202.00	1	2,138	0.05%
2023/03/22	2	198.50	1	201.00	200.50	1	2,122	0.05%
2023/03/21	1	194.50	1	196.50	200.00	0	2,117	0.00%
2023/03/20	4	194.38	1	196.00	196.50	3	2,096	0.14%
2023/03/17	8	192.31	0	0.00	191.50	8	2,070	0.39%
2023/03/16	10.2	203.54	6	200.83	195.50	4.2	2,003	0.21%
2023/03/15	3	219.83	4	219.63	215.50	-1	1,888	-0.05%
2023/03/14	1.1	208.02	0	0.00	209.00	1.1	1,843	0.06%
2023/03/10	0.2	218.75	0	217.50	216.00	0.2	1,825	0.01%
2023/03/09	0.1	224.00	0	0.00	223.50	0.1	1,815	0.01%
2023/03/08	2	226.00	0	0.00	225.00	2	1,829	0.11%
2023/03/07	0	225.00	0	0.00	225.50	0	1,843	0.00%
2023/03/02	0	0.00	1	224.00	224.50	-1	1,870	-0.05%
2023/03/01	0.1	220.00	0	0.00	219.50	0.1	1,912	0.00%
2023/02/24	0	0.00	4.5	222.01	219.00	-4.5	1,982	-0.23%
2023/02/22	1.1	218.57	1	219.00	219.00	0.1	1,986	0.00%
2023/02/21	1	225.00	1	226.00	226.00	0	1,996	0.00%
2023/02/20	1	225.00	1	224.50	225.00	0	1,997	0.00%
2023/02/17	1	226.50	0	0.00	226.50	1	1,991	0.05%
2023/02/14	2.1	228.99	0	0.00	232.00	2.1	1,952	0.11%
2023/02/13	1.2	235.37	1	236.50	236.00	0.2	1,927	0.01%
2023/02/08	0	0.00	2.5	234.60	235.00	-2.5	1,960	-0.13%
2023/02/07	0.1	230.41	0	0.00	233.50	0.1	1,962	0.00%
2023/02/02	0	0.00	3	240.83	242.50	-3	1,967	-0.15%
2023/02/01	2	234.00	3	238.67	236.00	-1	1,953	-0.05%
2023/01/31	0	0.00	2	226.75	228.00	-2	1,924	-0.10%
2023/01/30	3	214.83	1	216.47	214.50	2	1,884	0.11%
2023/01/17	0.4	210.00	1	210.00	209.50	-0.6	1,894	-0.03%
2023/01/13	0	0.00	11.4	208.27	208.50	-11.4	1,955	-0.58%
2023/01/12	0	0.00	2	210.00	208.50	-2	1,978	-0.10%
2023/01/10	2	209.50	9	206.06	209.00	-7	1,987	-0.35%
2023/01/09	1	206.50	1	207.00	206.00	0	1,999	0.00%
2023/01/06	1	201.50	1	205.00	205.00	0	1,997	0.00%
2023/01/05	0	0.00	1	201.00	202.00	-1	1,998	-0.05%
2022/12/30	1.1	191.54	0	0.00	191.00	1.1	2,092	0.05%
2022/12/29	2	192.25	2	192.25	192.00	0	2,227	0.00%
2022/12/28	1	194.50	0	0.00	193.00	1	2,285	0.04%
2022/12/27	4	203.50	0	0.00	202.00	4	2,312	0.17%
2022/12/26	9	200.50	5	200.60	200.00	4	2,343	0.17%
2022/12/23	8	201.38	2	202.00	201.00	6	2,392	0.25%
2022/12/22	7	198.50	2	204.75	210.00	5	2,381	0.21%
2022/12/21	2	191.00	11.7	189.93	195.00	-9.7	2,332	-0.42%
2022/12/20	15.2	204.77	0	0.00	201.00	15.2	2,252	0.67%
2022/12/19	17	212.21	2	210.00	210.00	15	2,207	0.68%
2022/12/16	0	0.00	3	226.50	222.00	-3	2,167	-0.14%
2022/12/15	1	223.50	0	0.00	226.50	1	2,149	0.05%
2022/12/14	0.3	216.00	0	0.00	218.50	0.3	2,159	0.01%
2022/12/12	1.1	221.04	1	221.50	220.00	0.1	2,144	0.01%
2022/11/29	3	193.00	5	192.50	193.00	-2	2,133	-0.09%
2022/11/28	0	0.00	17	196.97	197.00	-17	2,136	-0.80%
2022/11/25	0	0.00	1	197.00	196.50	-1	2,179	-0.05%
2022/11/24	0	0.00	16	194.28	196.50	-16	2,199	-0.73%
2022/11/23	6	195.50	0	0.00	195.50	6	2,231	0.27%
2022/11/22	0	0.00	19	196.47	196.50	-19	2,239	-0.85%
2022/11/21	1	191.50	1	194.50	194.00	0	2,278	0.00%
2022/11/18	0	0.00	11.1	193.59	194.00	-11.1	2,291	-0.48%
2022/11/17	0	0.00	1	192.50	191.50	-1	2,304	-0.04%
2022/11/16	0	0.00	1.8	190.56	191.00	-1.8	2,308	-0.08%
2022/11/15	0	0.00	3	191.33	191.00	-3	2,333	-0.13%
2022/11/14	2	187.25	10	189.55	190.50	-8	2,405	-0.33%
2022/11/11	11	183.23	16	182.41	182.00	-5	2,361	-0.21%
2022/11/10	6	187.50	0	0.00	186.50	6	2,294	0.26%
2022/11/08	0	0.00	1	185.00	181.50	-1	2,327	-0.04%
2022/11/07	0	182.00	1	183.00	183.00	-1	2,386	-0.04%
2022/11/04	0	0.00	6	182.50	182.50	-6	2,396	-0.25%
2022/11/03	0	0.00	0.1	180.50	181.50	-0.1	2,413	-0.01%
2022/11/02	0	0.00	1	183.00	179.00	-1	2,396	-0.04%
2022/10/31	1.1	171.54	1	173.00	173.00	0.1	2,368	0.00%
2022/10/28	1	167.50	24	169.48	170.00	-23	2,369	-0.97%
2022/10/27	21	168.98	1	169.00	169.00	20	2,348	0.85%
2022/10/24	2	160.50	1	159.50	159.50	1	2,329	0.04%
2022/10/21	2	155.25	2	153.00	153.00	0	2,362	0.00%
2022/10/20	1	156.00	1	158.00	158.00	0	2,421	0.00%
2022/10/19	2	159.50	0	0.00	160.50	2	2,407	0.08%
2022/10/17	1	157.00	0	0.00	158.50	1	2,391	0.04%
2022/10/13	0.2	160.50	4	158.50	157.50	-3.8	2,389	-0.16%
2022/10/11	0	0.00	2	162.25	162.00	-2	2,346	-0.09%
2022/10/07	0	169.00	0	0.00	169.50	0	2,320	0.00%
2022/10/05	28	171.14	0	0.00	171.50	28	2,320	1.21%
2022/10/04	0	0.00	2	174.50	174.00	-2	2,296	-0.09%
2022/10/03	2	166.00	1.1	167.64	167.50	0.9	2,285	0.04%
2022/09/30	10	159.80	1	164.50	166.00	9	2,288	0.39%
2022/09/29	4	163.63	0	0.00	161.00	4	2,270	0.18%
2022/09/28	39	166.08	35	158.94	158.50	4	2,245	0.18%
2022/09/27	8	162.75	4.1	164.31	167.00	3.9	2,231	0.18%
2022/09/26	5	174.50	1	177.00	171.50	4	2,122	0.19%
2022/09/23	5	186.70	2	186.75	186.50	3	2,089	0.14%
2022/09/22	1	193.00	1	195.00	194.50	0	2,076	0.00%
2022/09/21	2	201.75	3	195.67	196.00	-1	2,063	-0.05%
2022/09/16	1	214.00	2	212.25	211.50	-1	2,019	-0.05%
2022/09/15	0	0.00	1	215.00	212.50	-1	2,037	-0.05%
2022/09/14	0	0.00	7	210.57	211.00	-7	2,051	-0.34%
2022/09/13	0	0.00	2	212.50	211.50	-2	2,048	-0.10%
2022/09/12	7	211.57	4	212.75	211.50	3	2,060	0.15%
2022/09/08	2	205.00	0.1	206.00	204.00	2	2,043	0.10%
2022/09/06	1	200.00	1	195.50	195.50	0	2,054	0.00%
2022/09/05	1	199.00	0.1	198.00	197.50	1	2,055	0.05%
2022/09/02	1.1	205.41	2	205.50	204.50	-0.9	2,044	-0.04%
2022/09/01	7	206.21	1	204.00	204.50	6	2,030	0.30%
2022/08/31	5	212.70	5	212.90	213.50	0	1,988	0.00%
2022/08/30	3	211.17	2	214.00	215.50	1	1,970	0.05%
2022/08/29	3	205.50	3	206.00	208.00	0	1,935	0.00%
2022/08/26	2	213.25	10	212.85	212.00	-8	1,916	-0.42%
2022/08/25	2	211.25	0	0.00	210.50	2	1,875	0.11%
2022/08/23	1	204.50	2	203.75	204.00	-1	1,822	-0.05%
2022/08/22	2	209.75	15.1	210.93	205.50	-13.1	1,815	-0.72%
2022/08/19	4.1	213.05	2	212.50	215.00	2.1	1,773	0.12%
2022/08/17	1	200.00	2	200.00	200.00	-1	1,662	-0.06%
2022/08/16	0.1	203.00	16	201.03	201.00	-16	1,660	-0.96%
2022/08/15	7	202.43	0	0.00	204.00	7	1,648	0.42%
2022/08/12	3	198.67	2	199.50	202.50	1	1,609	0.06%
2022/08/11	1	194.00	1	193.50	193.50	0	1,539	0.00%
2022/08/10	26	188.35	0	0.00	188.00	26	1,532	1.70%
2022/08/09	5	196.30	0	0.00	196.50	5	1,513	0.33%
2022/08/08	1	196.99	1	197.00	196.50	0	1,549	0.00%
2022/08/05	1	194.50	1	193.50	195.00	0	1,565	0.00%
2022/08/04	1	187.00	1	192.00	187.50	0	1,569	0.00%
2022/08/03	2	191.50	0	0.00	190.00	2	1,560	0.13%
2022/07/29	5	195.50	1	195.00	195.00	4	1,549	0.26%
2022/07/28	5.1	186.91	2	193.75	194.00	3.1	1,545	0.20%
2022/07/27	17	192.71	0	0.00	188.00	17	1,498	1.13%
2022/07/25	0	0.00	20	203.25	204.00	-20	1,430	-1.40%
2022/07/21	15	207.30	0	0.00	209.00	15	1,484	1.01%
2022/07/20	1	202.50	2	201.00	199.00	-1	1,474	-0.07%
2022/07/18	2	202.00	0	0.00	202.50	2	1,524	0.13%
2022/07/15	7	194.00	6	195.00	195.00	1	1,518	0.07%
2022/07/13	0	0.00	1	188.00	186.50	-1	1,519	-0.07%
2022/07/12	2	181.25	0.3	181.00	180.00	1.7	1,519	0.11%
2022/07/08	242	189.77	171	189.14	191.00	71	1,525	4.65%	大買/大賣/
2022/07/07	1	182.00	0	0.00	185.50	1	1,512	0.07%
2022/07/04	1	177.00	2	182.25	177.50	-1	1,485	-0.07%
2022/07/01	173	194.16	1	203.77	188.00	172	1,469	11.70%	大買/鉅額交易
2022/06/30	2.1	202.95	2	201.50	201.00	0.1	1,449	0.00%
2022/06/27	0.1	218.50	0	0.00	218.00	0.1	1,482	0.01%
2022/06/24	2	209.00	9	207.44	211.00	-7	1,480	-0.47%
2022/06/23	3	198.17	18	201.28	200.50	-15	1,458	-1.03%
2022/06/22	11	200.86	1	197.50	197.50	10	1,447	0.69%
2022/06/21	12	208.79	18	210.64	212.00	-6	1,447	-0.41%
2022/06/20	2	208.50	5	210.50	208.00	-3	1,537	-0.20%
2022/06/17	11	224.59	0.1	222.00	220.50	10.9	1,509	0.72%
2022/06/16	1	242.50	2	244.25	230.00	-1	1,499	-0.07%
2022/06/15	15	241.97	0	0.00	237.50	15	1,507	0.99%
2022/06/14	2	243.75	1	244.50	244.50	1	1,528	0.07%
2022/06/13	1	245.00	1	246.50	250.00	0	1,566	0.00%
2022/06/10	0	0.00	0.1	252.00	251.00	-0.1	1,592	-0.01%
2022/06/06	0	251.50	0	0.00	253.00	0	1,659	0.00%
2022/05/31	0	0.00	0.5	253.50	256.50	-0.5	1,739	-0.03%
2022/05/26	0	0.00	12	239.67	240.00	-12	1,844	-0.65%
2022/05/24	1	244.00	0	0.00	241.50	1	1,940	0.05%
2022/05/20	1	251.00	0	252.00	251.50	1	1,975	0.05%
2022/05/19	12	250.17	1.1	253.45	255.00	11	1,971	0.56%
2022/05/18	1	251.50	1	257.00	250.00	0	1,957	0.00%
2022/05/17	2	252.00	0	0.00	253.00	2	1,947	0.10%
2022/05/16	0	253.00	11	252.86	250.00	-11	1,953	-0.56%
2022/05/13	0	0.00	2	243.00	248.00	-2	1,926	-0.10%
2022/05/12	1	239.00	15	238.47	236.00	-14	1,923	-0.73%
2022/05/11	0	0.00	3	241.33	239.00	-3	1,923	-0.16%
2022/05/10	1	238.50	10	241.20	242.00	-9	1,965	-0.46%
2022/05/09	4	234.88	1	236.00	234.50	3	1,996	0.15%
2022/05/06	7	235.08	6	239.92	239.00	1	2,047	0.05%
2022/05/05	2	241.75	7.5	244.08	241.50	-5.5	2,054	-0.27%
2022/05/04	4	238.25	1	238.00	236.50	3	2,077	0.14%
2022/05/03	6	231.50	1	230.50	231.00	5	2,155	0.23%
2022/04/29	9	234.22	0	0.00	234.00	9	2,209	0.41%
2022/04/28	5	230.90	0	0.00	229.50	5	2,213	0.23%
2022/04/27	8	230.19	1	232.50	237.50	7	2,161	0.32%
2022/04/26	0	0.00	4	240.00	237.00	-4	2,131	-0.19%
2022/04/25	0.1	233.97	3	237.50	237.50	-2.9	2,127	-0.13%
2022/04/22	1.4	250.66	14	250.00	248.50	-12.6	2,083	-0.60%
2022/04/21	3	256.50	0	0.00	258.50	3	2,099	0.14%
2022/04/20	0	0.00	1.1	260.90	256.50	-1.1	2,119	-0.05%
2022/04/18	1	253.50	0	254.50	255.00	1	2,132	0.05%
2022/04/15	4.1	258.17	0	0.00	252.50	4.1	2,193	0.19%
2022/04/14	0	0.00	2	269.25	268.00	-2	2,205	-0.09%
2022/04/13	1.1	266.97	0	0.00	265.50	1.1	2,255	0.05%
2022/04/12	0.5	268.50	0	266.00	266.50	0.4	2,266	0.02%
2022/04/11	8	266.94	8	264.94	263.00	0	2,307	0.00%
2022/04/08	0.1	275.00	1	275.50	274.50	-1	2,316	-0.04%
2022/04/07	1	276.00	0	0.00	273.00	1	2,354	0.04%
2022/04/06	0	281.00	0	0.00	282.50	0	2,361	0.00%
2022/04/01	0	0.00	1	289.00	289.00	-1	2,412	-0.04%
2022/03/31	0	0.00	12	292.29	290.00	-12	2,415	-0.50%
2022/03/30	28	293.95	3.1	292.08	293.50	24.9	2,421	1.03%
2022/03/23	1	278.00	3	282.17	285.00	-2	2,405	-0.08%
2022/03/18	1	258.00	0	0.00	257.50	1	2,387	0.04%
2022/03/17	0.1	250.50	3	253.50	253.50	-2.9	2,383	-0.12%
2022/03/16	2	244.50	0	0.00	244.50	2	2,359	0.08%
2022/03/15	2	255.00	0	0.00	253.50	2	2,336	0.09%
2022/03/14	3	266.67	0	0.00	265.00	3	2,342	0.13%
2022/03/11	1	270.00	1.3	268.79	269.00	-0.3	2,360	-0.01%
2022/03/10	0	0.00	3	274.50	272.00	-3	2,403	-0.12%
2022/03/09	0	262.00	0	261.55	262.00	0	2,424	0.00%
2022/03/07	4	273.00	1	267.50	266.00	3	2,712	0.11%
2022/03/03	0	0.00	1	297.50	289.50	-1	2,814	-0.04%
2022/03/02	5	289.50	1	291.00	290.50	4	2,868	0.14%
2022/03/01	0	0.00	1	293.50	291.50	-1	2,894	-0.03%
2022/02/25	0	0.00	2	279.50	288.00	-2	2,891	-0.07%
2022/02/24	3	272.17	473	271.01	268.00	-470	2,918	-16.10%	大賣/鉅額交易
2022/02/23	0	0.00	401	277.73	278.00	-401	3,064	-13.09%	大賣/鉅額交易
2022/02/22	0	0.00	0.1	275.50	275.00	-0.1	3,158	0.00%
2022/02/16	0	0.00	0.4	282.00	281.00	-0.4	3,841	-0.01%
2022/02/15	0	0.00	16	278.28	276.00	-16	4,061	-0.39%
2022/02/14	2	276.25	2	279.50	279.00	0	4,239	0.00%
2022/02/11	0	0.00	1	281.00	283.00	-1	4,426	-0.02%
2022/02/10	0	0.00	4	286.13	279.00	-4	4,520	-0.09%
2022/02/09	3	280.33	2	280.00	283.50	1	4,533	0.02%
2022/02/08	7.1	274.34	1	280.00	281.00	6.1	4,580	0.13%
2022/02/07	0	0.00	1	266.00	266.00	-1	4,713	-0.02%
2022/01/26	1	263.50	0	0.00	264.50	1	4,779	0.02%
2022/01/25	15	271.47	10	262.25	259.50	5	4,934	0.10%
2022/01/24	147	263.77	0	0.00	268.50	147	5,033	2.92%	大買/鉅額交易
2022/01/20	1	265.00	0	0.00	264.50	1	5,144	0.02%
2022/01/19	6.1	266.83	1.1	266.57	265.00	5	5,229	0.09%
2022/01/18	9.2	273.51	0	0.00	269.00	9.2	5,457	0.17%
2022/01/14	0.1	264.50	0	0.00	264.00	0.1	5,616	0.00%
2022/01/12	0	0.00	3	271.00	274.00	-3	5,759	-0.05%
2022/01/11	17	274.29	0	0.00	269.50	17	5,901	0.29%
2022/01/10	2	269.00	0.1	270.00	276.50	1.9	5,915	0.03%
2022/01/07	5	279.80	0	0.00	281.00	5	5,965	0.08%
2022/01/06	11	285.64	0	0.00	285.00	11	6,030	0.18%
2022/01/05	1.3	297.00	1	296.50	296.50	0.3	6,039	0.01%
2022/01/04	4	298.50	0.3	299.20	298.50	3.8	6,111	0.06%
2021/12/30	2.2	303.07	6	297.92	297.50	-3.8	6,176	-0.06%
2021/12/29	1	300.00	1	300.00	300.00	0	6,175	0.00%
2021/12/28	0	0.00	2	301.25	297.00	-2	6,228	-0.03%
2021/12/27	1	293.50	0	0.00	296.50	1	6,232	0.02%
2021/12/24	1	293.50	3	294.50	293.50	-2	6,274	-0.03%
2021/12/23	1.1	293.95	7	295.00	294.00	-5.9	6,304	-0.09%
2021/12/21	0	0.00	6	284.00	283.50	-6	6,374	-0.09%
2021/12/20	1	285.00	0	0.00	280.50	1	6,413	0.02%
2021/12/15	1	283.00	2	283.25	281.50	-1	6,577	-0.02%
2021/12/14	3.1	286.49	2	284.00	283.00	1.1	6,594	0.02%
2021/12/13	1	288.00	2.3	292.00	295.00	-1.3	6,653	-0.02%
2021/12/10	2	291.00	52	292.38	291.50	-50	6,761	-0.74%
2021/12/09	1	293.50	1	288.50	288.50	0	6,813	0.00%
2021/12/08	0	0.00	1	296.00	293.00	-1	6,919	-0.01%
2021/12/07	1	290.00	2	289.50	289.00	-1	7,081	-0.01%
2021/12/06	2	288.02	2	289.07	291.50	0	7,444	0.00%
2021/12/03	3	295.17	1	295.50	295.50	2	7,753	0.03%
2021/12/02	7	296.36	6.4	293.13	291.50	0.6	7,848	0.01%
2021/12/01	12.5	289.17	5	290.70	297.00	7.5	7,857	0.09%
2021/11/30	16.1	316.49	32	316.00	306.50	-15.9	7,757	-0.20%
2021/11/29	1.1	301.32	2.2	301.53	302.00	-1	7,854	-0.01%
2021/11/26	1.1	302.90	3	308.67	306.50	-2	7,989	-0.02%
2021/11/25	13.2	309.81	4	308.25	308.00	9.2	8,080	0.11%
2021/11/24	4	316.60	3	315.50	315.00	1	8,178	0.01%
2021/11/23	5	314.40	7	314.86	313.50	-2	8,277	-0.02%
2021/11/22	3.1	317.05	5	312.80	323.00	-2	8,428	-0.02%
2021/11/19	4.2	304.77	4	306.49	306.50	0.2	8,463	0.00%
2021/11/18	7.1	303.82	7	301.64	298.50	0.1	8,604	0.00%
2021/11/17	26	301.56	25	302.26	304.50	1	8,901	0.01%
2021/11/16	13	297.31	9	299.39	300.50	4	8,996	0.04%
2021/11/15	7	298.07	22.6	293.52	302.50	-15.6	9,033	-0.17%
2021/11/12	22.1	281.71	14	280.64	275.00	8.1	8,926	0.09%
2021/11/11	9	289.36	3	294.67	286.00	6	8,873	0.07%
2021/11/10	1	270.50	12.2	285.56	288.00	-11.2	8,889	-0.13%
2021/11/09	4	275.50	9	274.88	277.00	-5	8,941	-0.06%
2021/11/08	5	269.49	0	0.00	266.00	5	9,127	0.05%
2021/11/05	6	271.50	12	271.83	270.00	-6	9,152	-0.07%
2021/11/04	12	276.79	19	275.50	271.50	-7	9,275	-0.08%
2021/11/03	7	264.93	3	268.83	267.00	4	9,174	0.04%
2021/11/02	30.7	278.58	31	278.06	270.00	-0.3	9,145	0.00%
2021/11/01	17.3	274.25	11	273.45	276.00	6.3	9,022	0.07%
2021/10/29	4	260.75	5	260.90	264.00	-1	8,938	-0.01%
2021/10/28	8.1	253.63	13	253.73	252.50	-5	8,909	-0.06%
2021/10/27	9	258.67	4	259.75	260.00	5	8,955	0.06%
2021/10/26	45	265.53	49.2	261.17	259.00	-4.2	8,970	-0.05%
2021/10/25	1	250.50	1	254.00	250.50	0	8,862	0.00%
2021/10/22	6	240.67	3	242.00	249.00	3	8,995	0.03%
2021/10/21	3	246.50	1.1	249.29	246.00	1.9	8,999	0.02%
2021/10/20	2	251.25	7	250.50	251.50	-5	9,041	-0.06%
2021/10/19	5	236.00	7.5	247.45	247.50	-2.5	9,118	-0.03%
2021/10/18	1.1	233.68	0	0.00	235.00	1.1	9,355	0.01%
2021/10/15	6	231.75	6	235.00	235.00	0	9,550	0.00%
2021/10/14	3	228.50	6	227.25	226.50	-3	9,546	-0.03%
2021/10/13	12	223.50	13	215.35	216.00	-1	9,555	-0.01%
2021/10/12	3	230.00	10.1	225.96	220.00	-7.1	9,590	-0.07%
2021/10/08	5.1	232.45	3	233.50	236.00	2.1	9,633	0.02%
2021/10/07	1	225.00	2	229.00	233.50	-1	9,710	-0.01%
2021/10/06	1	222.49	1	219.50	222.50	0	9,904	0.00%
2021/10/05	0.5	213.00	0	0.00	225.00	0.5	10,189	0.00%
2021/10/04	1.3	219.31	1	222.00	215.00	0.3	10,192	0.00%
2021/10/01	1	220.50	13	219.19	216.00	-12	10,334	-0.12%
2021/09/30	1	225.50	0.1	227.50	226.00	0.9	10,537	0.01%
2021/09/29	1.1	224.60	1	227.00	225.50	0.1	10,559	0.00%
2021/09/28	5	231.20	1	233.50	229.50	4	10,623	0.04%
2021/09/27	3	239.17	1	238.00	237.00	2	10,617	0.02%
2021/09/24	5	239.50	8	242.44	241.50	-3	10,641	-0.03%
2021/09/23	5	242.20	4	239.38	237.00	1	10,615	0.01%
2021/09/22	1	231.50	1	235.50	237.50	0	10,577	0.00%
2021/09/16	2	234.75	0	0.00	233.50	2	10,590	0.02%
2021/09/15	16	229.97	16	233.72	234.50	0	10,587	0.00%
2021/09/14	3	226.17	3	227.33	227.50	0	10,745	0.00%
2021/09/13	2.2	225.55	2	228.75	223.50	0.2	10,911	0.00%
2021/09/10	19	220.71	19	223.71	230.50	0	10,903	0.00%
2021/09/09	29	218.83	10	221.05	228.00	19	10,983	0.17%
2021/09/08	15	218.43	3.1	224.05	215.50	11.9	10,680	0.11%
2021/09/07	12	240.63	6.2	242.29	239.00	5.9	10,331	0.06%
2021/09/06	0	253.00	2	253.00	253.00	-2	10,184	-0.02%
2021/09/03	4.1	250.35	1	253.00	261.00	3.1	10,110	0.03%
2021/09/02	11	255.14	13	255.92	254.50	-2	9,979	-0.02%
2021/09/01	23	250.70	7.1	252.56	248.00	16	9,789	0.16%
2021/08/31	4.1	259.07	1	257.00	262.00	3.1	9,579	0.03%
2021/08/30	5	265.00	4	262.88	267.50	1	9,415	0.01%
2021/08/27	5.1	268.70	2	267.78	264.50	3.1	9,273	0.03%
2021/08/26	7	274.29	27	271.81	274.00	-20	9,120	-0.22%
2021/08/25	46	272.90	6	273.33	268.00	40	8,880	0.45%
2021/08/24	15.1	277.60	17	278.91	278.50	-1.9	8,681	-0.02%
2021/08/23	33	269.80	10.4	273.70	279.50	22.6	8,439	0.27%
2021/08/20	13	253.62	63	249.17	259.50	-50	8,088	-0.62%
2021/08/19	12	246.58	41	248.78	239.00	-29	7,898	-0.37%
2021/08/18	6	238.42	50	243.48	253.50	-44	7,730	-0.57%
2021/08/17	30	245.03	24	240.83	238.00	6	7,538	0.08%
2021/08/16	8	237.25	77.1	247.66	239.00	-69.1	7,366	-0.94%
2021/08/13	15.1	254.15	19.4	256.07	253.00	-4.3	7,175	-0.06%
2021/08/12	3	249.33	15	252.87	257.00	-12	6,933	-0.17%
2021/08/11	4	238.88	60	239.88	237.00	-56	6,664	-0.84%
2021/08/10	4.1	241.68	7	243.00	242.00	-2.9	6,603	-0.04%
2021/08/09	2	234.75	4.1	230.76	232.00	-2.1	6,442	-0.03%
2021/08/06	2.1	240.93	1	243.50	243.50	1.1	6,396	0.02%
2021/08/05	23.2	240.92	1	241.00	240.50	22.2	6,385	0.35%
2021/08/02	2	237.75	1.1	239.86	239.50	0.9	6,277	0.01%
2021/07/30	2	243.50	2	241.50	244.00	0	6,199	0.00%
2021/07/29	6	248.92	7.1	247.00	252.00	-1.1	6,118	-0.02%
2021/07/28	19	237.68	44.1	227.46	240.50	-25.1	6,025	-0.42%
2021/07/27	7	253.50	1	256.00	250.50	6	5,884	0.10%
2021/07/26	12	270.13	3	268.67	266.00	9	5,800	0.16%
2021/07/23	9	263.00	5	265.00	262.50	4	5,686	0.07%
2021/07/22	18	261.89	11.1	264.48	269.50	6.9	5,490	0.13%
2021/07/21	84	250.49	10	251.95	246.00	74	5,113	1.45%
2021/07/20	0	0.00	3	236.50	237.00	-3	4,917	-0.06%
2021/07/19	64	246.38	5.1	244.50	243.50	59	4,819	1.22%
2021/07/16	77	254.08	31.3	254.12	252.00	45.7	4,748	0.96%
2021/07/15	43	247.16	63.2	246.54	256.00	-20.2	4,668	-0.43%
2021/07/14	4	243.38	14	241.90	246.00	-10	4,553	-0.22%
2021/07/13	22.1	240.86	20	241.65	239.50	2.1	4,438	0.05%
2021/07/12	16	241.66	14	234.57	245.00	2	4,184	0.05%
2021/07/09	6	224.58	5	224.10	223.00	1	3,883	0.03%
2021/07/08	5	228.30	3.2	230.45	229.50	1.8	3,876	0.05%
2021/07/07	17	225.88	16	228.75	225.50	1	3,702	0.03%
2021/07/06	0	0.00	9	225.17	220.00	-9	3,517	-0.26%
2021/07/05	7	220.21	6.1	220.92	222.00	0.9	3,523	0.03%
2021/07/02	6.1	206.48	11	208.05	215.00	-5	3,535	-0.14%
2021/07/01	2	205.00	2.2	204.94	204.00	-0.2	3,473	0.00%
2021/06/30	1	215.00	2	212.50	212.50	-1	3,416	-0.03%
2021/06/29	3.1	213.70	3	213.50	213.50	0.1	3,385	0.00%
2021/06/28	3	219.00	4.1	217.74	215.50	-1.1	3,357	-0.03%
2021/06/25	2.2	220.91	21	219.55	219.50	-18.9	3,383	-0.56%
2021/06/24	4	219.25	1	218.00	220.00	3	3,335	0.09%
2021/06/23	19	220.32	19.7	218.80	220.00	-0.7	3,262	-0.02%
2021/06/22	8.1	210.92	24	210.94	210.50	-15.9	2,992	-0.53%
2021/06/21	16	205.38	2	207.75	203.00	14	2,768	0.51%
2021/06/18	15	201.83	24	204.08	207.00	-9	2,671	-0.34%
2021/06/17	0	0.00	2.1	196.16	196.50	-2.1	2,443	-0.08%
2021/06/16	2	182.50	2	179.75	179.00	0	2,387	0.00%
2021/06/15	0	0.00	0.1	183.00	184.00	-0.1	2,396	0.00%
2021/06/10	0	0.00	1	183.00	182.00	-1	2,443	-0.04%
2021/06/09	0	0.00	6	179.00	178.50	-6	2,454	-0.24%
2021/06/03	0.1	180.41	0	0.00	183.50	0.1	2,663	0.00%
2021/06/02	0.1	182.00	0	0.00	180.00	0.1	2,710	0.00%
2021/06/01	1	182.50	1	184.00	182.00	0	2,743	0.00%
2021/05/31	1	186.00	0	0.00	183.00	1	2,805	0.04%
2021/05/28	4	182.00	6	182.00	183.00	-2	2,856	-0.07%
2021/05/27	0	0.00	2	175.00	173.50	-2	2,850	-0.07%
2021/05/26	2	173.50	1	175.00	176.00	1	2,873	0.03%
2021/05/25	3	172.50	0	172.50	172.50	3	2,906	0.10%
2021/05/21	3	164.00	3	166.33	167.50	0	3,066	0.00%
2021/05/20	5	164.10	0	0.00	161.00	5	3,181	0.16%
2021/05/18	0.1	157.00	0	0.00	162.50	0.1	3,401	0.00%
2021/05/17	4	154.13	5	151.20	151.00	-1	3,518	-0.03%
2021/05/13	1	160.05	0.1	161.00	161.50	0.9	3,520	0.03%
2021/05/12	1	161.38	2.1	165.07	158.50	-1	3,541	-0.03%
2021/05/11	1	167.00	1	169.50	167.50	0	3,532	0.00%
2021/05/07	0.1	181.00	0	0.00	185.00	0.1	3,649	0.00%
2021/05/06	0	176.50	0	0.00	175.00	0	3,700	0.00%
2021/05/05	3.1	180.25	2	176.50	176.00	1.1	3,783	0.03%
2021/05/04	1.1	182.13	2	179.50	183.00	-0.9	3,905	-0.02%
2021/05/03	0.1	187.25	6	185.75	186.00	-5.9	4,011	-0.15%
2021/04/29	1	195.00	3.3	194.85	193.00	-2.3	4,091	-0.06%
2021/04/28	1	196.50	0	0.00	196.00	1	4,274	0.02%
2021/04/26	3	195.50	96	195.95	195.50	-93	4,768	-1.95%
2021/04/23	0.1	197.00	1	197.00	197.50	-1	5,072	-0.02%
2021/04/22	0.1	195.51	0	0.00	193.00	0.1	5,407	0.00%
2021/04/21	7.1	196.86	2	199.00	197.00	5.1	5,786	0.09%
2021/04/20	1	201.00	3.1	201.97	200.00	-2.1	6,001	-0.03%
2021/04/19	0	0.00	4	198.75	199.00	-4	6,171	-0.06%
2021/04/16	5.2	196.52	2	195.50	197.00	3.2	6,257	0.05%
2021/04/14	8	197.62	0	0.00	196.00	8	6,278	0.13%
2021/04/13	9	206.50	5	202.50	201.00	4	6,320	0.06%
2021/04/12	7	206.66	0	0.00	205.00	7	6,384	0.11%
2021/04/09	10	214.25	39	215.54	214.50	-29	6,409	-0.45%
2021/04/08	34.1	213.58	14	210.61	217.50	20.1	6,403	0.31%
2021/04/07	7	204.86	4	205.38	206.00	3	6,317	0.05%
2021/04/01	1.2	202.99	0	0.00	202.50	1.2	6,401	0.02%
2021/03/31	6	206.50	0	0.00	204.50	6	6,404	0.09%
2021/03/30	80.1	205.75	6	203.50	205.00	74.1	6,436	1.15%
2021/03/29	7	198.93	2.1	199.70	198.00	4.9	6,391	0.08%
2021/03/26	0	0.00	3	199.00	200.00	-3	6,417	-0.05%
2021/03/25	0	0.00	6	196.83	195.00	-6	6,445	-0.09%
2021/03/23	4.1	199.27	3	201.50	199.00	1.1	6,493	0.02%
2021/03/22	3	196.50	20	197.55	197.50	-17	6,494	-0.26%
2021/03/19	7	200.07	1	201.00	201.00	6	6,481	0.09%
2021/03/17	0	0.00	2	206.50	203.00	-2	6,561	-0.03%
2021/03/16	4	204.63	0	0.00	203.00	4	6,628	0.06%
2021/03/15	1	207.50	1	206.50	206.50	0	6,673	0.00%
2021/03/12	3	208.00	3	206.50	208.00	0	6,731	0.00%
2021/03/11	7	201.57	3	202.33	202.00	4	6,783	0.06%
2021/03/10	1	194.00	4	198.00	195.00	-3	6,958	-0.04%
2021/03/09	47	193.79	11	194.09	194.00	36	7,118	0.51%
2021/03/08	77	200.99	5	199.10	198.00	72	7,151	1.01%
2021/03/05	4	199.00	3	201.83	201.00	1	7,253	0.01%
2021/03/04	1	205.50	1	202.00	202.00	0	7,246	0.00%
2021/03/03	2	208.00	1	207.50	208.50	1	7,308	0.01%
2021/02/26	3	213.33	4	214.75	214.50	-1	7,419	-0.01%
2021/02/25	2	224.50	2	220.50	220.50	0	7,377	0.00%
2021/02/24	5.1	223.79	5	222.10	220.50	0.1	7,453	0.00%
2021/02/23	1	230.50	4	228.38	226.50	-3	7,382	-0.04%
2021/02/22	3	228.67	8	227.38	232.00	-5	7,325	-0.07%
2021/02/19	10	223.75	0	0.00	224.00	10	7,237	0.14%
2021/02/18	6	226.00	8	224.44	227.50	-2	7,186	-0.03%
2021/02/17	4	221.00	2	222.00	220.50	2	7,056	0.03%
2021/02/05	2	205.50	13	209.50	209.50	-11	6,979	-0.16%
2021/02/04	3	207.33	2	204.25	203.50	1	6,952	0.01%
2021/02/03	13	206.23	59	203.77	205.00	-46	6,915	-0.67%
2021/02/02	6	206.42	9	207.11	207.50	-3	6,886	-0.04%
2021/02/01	67	205.70	19	205.03	205.50	48	6,835	0.70%
2021/01/29	3	216.67	2	215.75	209.50	1	6,779	0.01%
2021/01/28	4	216.63	7.1	215.58	216.50	-3.1	6,689	-0.05%
2021/01/27	8	223.63	10	220.15	220.00	-2	6,622	-0.03%
2021/01/26	5	220.70	3	226.67	218.50	2	6,523	0.03%
2021/01/25	3.1	229.54	1	230.00	228.00	2.1	6,393	0.03%
2021/01/22	1.1	226.08	3	230.33	228.00	-1.9	6,256	-0.03%
2021/01/21	11	226.09	7	225.86	222.50	4	6,136	0.07%
2021/01/20	33	226.76	43	222.59	218.00	-10	5,959	-0.17%
2021/01/19	24	240.19	18	237.97	238.00	6	5,716	0.10%
2021/01/18	15	225.43	31.8	223.53	238.00	-16.8	5,489	-0.31%
2021/01/15	21	225.24	5	227.40	220.00	16	5,175	0.31%
2021/01/14	21	211.67	31	216.56	224.00	-10	4,864	-0.21%
2021/01/13	6	201.67	13	201.42	204.00	-7	4,479	-0.16%
2021/01/12	13	195.77	7	200.36	192.50	6	4,302	0.14%
2021/01/11	3	195.33	37	190.66	195.50	-34	4,147	-0.82%
2021/01/08	12	190.04	3	189.50	189.50	9	4,065	0.22%
2021/01/07	3	186.50	4	188.00	189.50	-1	4,050	-0.02%
2021/01/06	28	192.96	5	193.10	188.00	23	4,039	0.57%
2021/01/05	4	190.00	2	192.50	193.00	2	3,971	0.05%
2021/01/04	3	185.33	14	185.32	188.00	-11	3,880	-0.28%
2020/12/31	17	181.68	0	0.00	177.00	17	3,809	0.45%
2020/12/30	3	181.00	1	182.00	181.00	2	3,762	0.05%
2020/12/29	0	0.00	10	181.50	181.50	-10	3,724	-0.27%
2020/12/28	2	186.75	2	184.50	185.00	0	3,679	0.00%
2020/12/25	0	0.00	10	182.50	181.50	-10	3,634	-0.28%
2020/12/23	1	182.00	0	0.00	182.00	1	3,645	0.03%
2020/12/22	3.5	184.21	2	183.50	180.00	1.5	3,646	0.04%
2020/12/21	4	182.63	3	184.50	183.50	1	3,613	0.03%
2020/12/18	3.9	187.68	0	0.00	186.00	3.9	3,581	0.11%
2020/12/17	2	192.75	1	192.00	191.50	1	3,540	0.03%
2020/12/16	6	192.25	0	0.00	191.00	6	3,555	0.17%
2020/12/15	0	0.00	0.2	191.00	191.00	-0.2	3,546	-0.01%
2020/12/14	0.2	194.00	0	194.50	194.00	0.2	3,528	0.01%
2020/12/11	9.1	197.46	6	196.00	195.50	3.1	3,518	0.09%
2020/12/10	6	201.50	5	203.60	202.00	1	3,456	0.03%
2020/12/09	4.1	202.29	10	204.35	205.50	-5.9	3,385	-0.17%
2020/12/08	9	201.78	6.2	204.46	201.50	2.8	3,321	0.08%
2020/12/07	11	200.18	9.5	206.10	198.50	1.5	3,279	0.04%
2020/12/04	9	210.83	9.5	209.83	207.50	-0.5	3,214	-0.02%
2020/12/03	8	203.38	15.5	201.98	205.00	-7.5	3,026	-0.25%
2020/12/02	7.2	191.79	9.3	191.92	190.50	-2	2,897	-0.07%
2020/12/01	9.7	197.82	3.5	196.34	196.50	6.2	2,833	0.22%
2020/11/18	11	139.50	0	0.00	139.00	11	2,712	0.41%
2020/11/17	7	141.93	4	141.75	141.00	3	2,638	0.11%
2020/11/16	3.5	138.14	5	138.70	139.50	-1.5	2,666	-0.06%
2020/11/13	2	135.25	4	135.00	135.50	-2	2,705	-0.07%
2020/11/12	0	0.00	3	137.00	137.00	-3	2,719	-0.11%
2020/11/11	0	0.00	5	136.00	136.00	-5	2,642	-0.19%
2020/11/10	2	135.50	6	133.92	134.00	-4	2,632	-0.15%
2020/11/09	3	134.50	4	135.00	135.50	-1	2,663	-0.04%
2020/11/06	4	133.00	4	133.50	133.00	0	2,687	0.00%
2020/11/05	4	131.88	0	0.00	132.00	4	2,681	0.15%
2020/11/04	1	130.00	2	133.00	134.00	-1	2,716	-0.04%
2020/11/03	0	0.00	1	129.50	129.50	-1	2,724	-0.04%
2020/11/02	1	125.50	0	0.00	126.00	1	2,788	0.04%
2020/10/30	2	126.75	1	126.00	126.00	1	2,809	0.04%
2020/10/27	0	0.00	3	131.50	130.50	-3	2,808	-0.11%
2020/10/26	0	0.00	2	133.50	132.00	-2	2,825	-0.07%
2020/10/23	2	133.00	0	0.00	133.00	2	2,869	0.07%
2020/10/22	0	0.00	1	133.50	132.50	-1	2,968	-0.03%
2020/10/21	1	135.50	1	137.00	135.50	0	3,009	0.00%
2020/10/19	2	136.50	3	136.50	136.00	-1	3,234	-0.03%
2020/10/16	1	133.00	2	135.50	135.50	-1	3,372	-0.03%
2020/10/15	1	135.00	1	137.50	133.50	0	3,458	0.00%
2020/10/14	3	136.50	3	139.50	136.50	0	3,482	0.00%
2020/10/13	2	138.50	3	138.67	138.50	-1	3,596	-0.03%
2020/10/12	0	0.00	1	137.50	136.50	-1	3,832	-0.03%
2020/10/08	0	0.00	3	138.50	138.50	-3	3,942	-0.08%
2020/10/07	9	136.00	0	0.00	136.50	9	3,991	0.23%
2020/10/06	1	135.00	1	135.00	135.00	0	4,036	0.00%
2020/10/05	1	133.50	0	0.00	134.50	1	4,114	0.02%
2020/09/29	2	130.00	8	132.19	129.00	-6	4,286	-0.14%
2020/09/24	0.1	128.00	4	127.00	127.50	-3.9	4,650	-0.08%
2020/09/22	0	0.00	5	130.00	129.50	-5	4,750	-0.11%
2020/09/21	2	133.00	0	0.00	131.50	2	4,794	0.04%
2020/09/18	4	135.25	1	136.46	135.00	3	4,864	0.06%
2020/09/17	7	135.43	3	133.50	134.50	4	4,988	0.08%
2020/09/16	1	132.00	2	132.00	132.00	-1	5,056	-0.02%
2020/09/15	1	132.50	0	0.00	131.00	1	5,111	0.02%
2020/09/14	1	131.00	1	131.50	132.50	0	5,169	0.00%
2020/09/11	1	129.00	1	129.50	129.00	0	5,335	0.00%
2020/09/10	3	133.83	0	0.00	130.50	3	5,415	0.06%
2020/09/09	0	133.00	2	130.50	132.00	-2	5,445	-0.04%
2020/09/08	1	130.00	1	131.00	130.00	0	5,500	0.00%
2020/09/07	6	131.08	5	131.50	130.00	1	5,649	0.02%
2020/09/04	0	0.00	1	128.00	131.00	-1	5,799	-0.02%
2020/09/02	1	131.00	2	132.00	131.00	-1	6,184	-0.02%
2020/09/01	1	130.50	1	131.00	131.50	0	6,296	0.00%
2020/08/31	9.3	131.80	3	131.00	132.50	6.3	6,327	0.10%
2020/08/28	2	129.75	0	0.00	129.00	2	6,352	0.03%
2020/08/27	2	134.50	0	0.00	132.50	2	6,421	0.03%
2020/08/26	1	132.50	1	134.00	135.00	0	6,387	0.00%
2020/08/25	1	130.50	1	130.50	130.50	0	6,401	0.00%
2020/08/24	2	129.25	1	131.50	129.50	1	6,423	0.02%
2020/08/21	1	129.50	1	130.00	129.00	0	6,426	0.00%
2020/08/20	3	129.17	1	135.00	126.00	2	6,470	0.03%
2020/08/19	7	140.21	5	141.10	137.00	2	6,385	0.03%
2020/08/18	3	141.17	20	142.25	142.50	-17	6,376	-0.27%
2020/08/17	2	143.25	1	143.50	142.50	1	6,470	0.02%
2020/08/14	1	137.50	1	138.50	140.50	0	6,688	0.00%
2020/08/13	1	139.50	1	139.00	137.50	0	6,751	0.00%
2020/08/12	22	139.64	0	0.00	139.00	22	6,780	0.32%
2020/08/11	1	142.50	9	142.67	142.00	-8	6,857	-0.12%
2020/08/10	13	144.85	13	142.92	142.00	0	7,018	0.00%
2020/08/07	3	142.50	1	142.50	144.00	2	7,056	0.03%
2020/08/06	3	140.33	0	0.00	140.00	3	7,094	0.04%
2020/08/05	4	142.00	0	0.00	142.00	4	7,154	0.06%
2020/08/03	2	141.00	0	0.00	142.50	2	7,519	0.03%
2020/07/30	0	0.00	3	142.00	141.00	-3	7,608	-0.04%
2020/07/29	1	140.00	1	140.50	140.00	0	7,670	0.00%
2020/07/28	7	144.07	117.4	143.95	139.00	-110.4	7,671	-1.44%	大賣/鉅額交易
2020/07/27	5	144.60	4	145.25	145.50	1	7,674	0.01%
2020/07/24	24	150.21	15	149.63	146.00	9	7,644	0.12%
2020/07/23	2	151.25	11	152.14	154.50	-9	7,557	-0.12%
2020/07/22	11	151.82	22	150.09	152.50	-11	7,512	-0.15%
2020/07/21	6	148.00	31	149.06	147.50	-25	7,416	-0.34%
2020/07/20	2	143.75	0	0.00	144.50	2	7,405	0.03%
2020/07/17	13	147.54	11	146.41	146.00	2	7,463	0.03%
2020/07/16	58	150.42	57	147.81	149.00	1	7,417	0.01%
2020/07/15	8	145.56	3	146.67	144.50	5	7,196	0.07%
2020/07/14	20	145.98	17	145.82	144.00	3	7,200	0.04%
2020/07/13	4	145.25	0	0.00	147.00	4	7,201	0.06%
2020/07/10	21	144.33	5	145.00	142.50	16	7,193	0.22%
2020/07/09	26.1	147.31	4	146.00	147.50	22.1	7,151	0.31%
2020/07/08	4	146.63	2	143.50	146.50	2	7,032	0.03%
2020/07/07	9	146.56	3	148.00	144.00	6	6,977	0.09%
2020/07/06	18	149.94	14	150.29	150.50	4	6,886	0.06%
2020/07/03	2	140.50	27	141.85	144.00	-25	6,708	-0.37%
2020/07/02	15	139.33	2	140.00	140.00	13	6,690	0.19%
2020/07/01	5	137.60	2	137.50	137.00	3	6,676	0.04%
2020/06/30	6	142.00	12	140.00	140.00	-6	6,685	-0.09%
2020/06/29	0	0.00	6	138.00	140.50	-6	6,669	-0.09%
2020/06/24	6	137.83	3	138.17	138.50	3	6,617	0.05%
2020/06/23	10	143.50	2	146.00	142.00	8	6,567	0.12%
2020/06/22	4	146.75	0	0.00	147.00	4	6,503	0.06%
2020/06/19	1	151.50	1.2	151.90	151.50	-0.2	6,485	0.00%
2020/06/18	1	154.00	13	153.15	153.50	-12	6,453	-0.19%
2020/06/17	10	150.50	12	150.04	151.50	-2	6,288	-0.03%
2020/06/15	1	143.00	3	145.33	141.50	-2	6,256	-0.03%
2020/06/12	32	146.84	1	145.50	145.00	31	6,235	0.50%
2020/06/11	11	149.95	57	150.04	144.00	-46	6,147	-0.75%
2020/06/10	10	146.35	0	0.00	150.00	10	6,046	0.17%
2020/06/09	72	147.51	19	146.53	145.00	53	5,965	0.89%
2020/06/08	10	142.50	15	143.17	144.00	-5	5,785	-0.09%
2020/06/05	2	139.00	12	141.29	140.50	-10	5,718	-0.17%
2020/06/04	19	139.26	9	139.50	139.00	10	5,730	0.17%
2020/06/03	14	138.00	2	140.50	140.50	12	5,767	0.21%
2020/06/02	11	134.91	1	133.50	134.00	10	5,709	0.18%
2020/05/29	4	134.00	6	134.42	132.50	-2	5,755	-0.03%
2020/05/28	1	139.00	1	137.50	136.50	0	5,786	0.00%
2020/05/27	7	141.14	4	141.00	137.00	3	5,782	0.05%
2020/05/26	7	140.36	0	0.00	138.00	7	5,802	0.12%
2020/05/25	7	144.07	27	143.96	141.50	-20	5,776	-0.35%
2020/05/22	5	142.90	25	142.26	143.00	-20	5,698	-0.35%
2020/05/21	11	139.82	24	139.46	142.50	-13	5,604	-0.23%
2020/05/20	6	135.83	5	134.00	134.00	1	5,377	0.02%
2020/05/19	23	134.04	10	133.05	132.00	13	5,343	0.24%
2020/05/18	9	133.33	6	130.17	130.50	3	5,306	0.06%
2020/05/15	8	136.00	13	136.35	136.00	-5	5,242	-0.10%
2020/05/14	38	132.95	2	134.75	131.00	36	5,277	0.68%
2020/05/13	8	132.31	21	134.62	136.50	-13	5,210	-0.25%
2020/05/12	28	131.13	7	132.07	129.00	21	5,131	0.41%
2020/05/11	2	133.00	10	133.85	134.50	-8	5,065	-0.16%
2020/05/08	23	132.72	18	134.53	135.00	5	4,977	0.10%
2020/05/07	2	122.75	2	123.50	124.00	0	4,688	0.00%
2020/05/06	33	119.59	11	119.36	119.00	22	4,626	0.48%
2020/05/05	13	122.62	8	121.44	121.00	5	4,591	0.11%
2020/05/04	5	119.40	0	0.00	119.50	5	4,530	0.11%
2020/04/30	1	120.00	5	121.80	122.50	-4	4,515	-0.09%
2020/04/29	0	0.00	10	117.85	116.00	-10	4,438	-0.23%
2020/04/28	6	116.92	5	116.90	117.50	1	4,449	0.02%
2020/04/27	18	115.64	17	115.21	115.50	1	4,441	0.02%
2020/04/24	5	111.60	10	110.80	112.50	-5	4,402	-0.11%
2020/04/23	5	108.00	0	0.00	107.50	5	4,371	0.11%
2020/04/22	11	104.09	3	104.33	106.50	8	4,328	0.18%
2020/04/21	7	109.93	2	107.50	107.50	5	4,361	0.11%
2020/04/20	2	116.00	2	114.50	114.50	0	4,332	0.00%
2020/04/17	5	117.30	7	117.50	117.50	-2	4,323	-0.05%
2020/04/16	12	113.17	9	113.33	113.50	3	4,223	0.07%
2020/04/15	3	119.50	3	117.50	117.50	0	4,215	0.00%
2020/04/14	3	118.83	2	119.00	119.50	1	4,254	0.02%
2020/04/13	1	119.00	1	117.00	118.50	0	4,251	0.00%
2020/04/09	2	119.00	2	120.50	119.00	0	4,352	0.00%
2020/04/08	3	121.33	1	123.00	122.00	2	4,421	0.05%
2020/04/07	5	120.00	25	117.56	119.50	-20	4,496	-0.44%
2020/04/06	21	116.38	0	0.00	116.50	21	4,604	0.46%
2020/04/01	3	110.33	2	111.25	113.00	1	4,628	0.02%
2020/03/31	1	112.00	2	110.50	108.50	-1	4,601	-0.02%
2020/03/27	26	112.21	28	113.91	111.00	-2	4,607	-0.04%
2020/03/26	2	105.75	1	104.50	108.50	1	4,526	0.02%
2020/03/25	4	106.63	4	105.50	105.50	0	4,501	0.00%
2020/03/24	1	100.00	2	100.00	99.80	-1	4,467	-0.02%
2020/03/20	0	0.00	2	93.40	96.20	-2	4,487	-0.04%
2020/03/19	4	90.65	20	89.10	89.10	-16	4,494	-0.36%
2020/03/18	3	101.73	4	101.33	99.00	-1	4,627	-0.02%
2020/03/17	2	103.25	1	106.00	101.00	1	4,614	0.02%
2020/03/16	3	111.17	2	109.50	107.50	1	4,573	0.02%
2020/03/13	21	112.36	1	109.50	116.00	20	4,653	0.43%
2020/03/12	8	120.25	0	0.00	121.00	8	4,627	0.17%
2020/03/11	2	133.00	0	0.00	131.00	2	4,587	0.04%
2020/03/10	4	134.00	7	131.14	134.00	-3	4,539	-0.07%
2020/03/09	4	136.88	10	135.80	133.00	-6	4,470	-0.13%
2020/03/06	1	147.00	1	149.00	147.00	0	4,389	0.00%
2020/03/05	1	152.00	0	0.00	152.00	1	4,342	0.02%
2020/03/04	1	151.50	1	150.00	150.50	0	4,310	0.00%
2020/03/03	4	159.38	7	158.14	155.50	-3	4,222	-0.07%
2020/03/02	1	154.00	1	147.50	154.00	0	4,145	0.00%
2020/02/27	2	155.50	1	154.00	151.50	1	4,142	0.02%
2020/02/26	4	155.75	5	154.50	153.00	-1	4,027	-0.02%
2020/02/25	0	0.00	3	151.83	154.50	-3	3,976	-0.08%
2020/02/24	1	155.50	2	156.50	155.50	-1	3,950	-0.03%
2020/02/21	2	158.50	0	0.00	158.50	2	3,936	0.05%
2020/02/20	2	161.00	11	160.41	157.00	-9	3,935	-0.23%
2020/02/19	5	156.20	1	158.00	157.50	4	3,931	0.10%
2020/02/18	23	158.04	3	159.67	157.00	20	3,921	0.51%
2020/02/17	27	158.70	25	160.68	163.00	2	3,885	0.05%
2020/02/14	0	0.00	4	151.38	153.00	-4	3,708	-0.11%
2020/02/13	0	0.00	1	151.50	147.50	-1	3,669	-0.03%
2020/02/12	5	151.00	0	0.00	150.50	5	3,646	0.14%
2020/02/11	2	150.50	0	0.00	151.00	2	3,595	0.06%
2020/02/10	1	147.00	0	0.00	145.00	1	3,588	0.03%
2020/02/06	1	152.00	3	153.00	153.00	-2	3,563	-0.06%
2020/02/05	2	150.00	0	0.00	149.50	2	3,572	0.06%
2020/02/04	6	148.58	6	150.00	152.00	0	3,574	0.00%
2020/02/03	1	144.00	1	145.00	149.00	0	3,560	0.00%
2020/01/31	1	149.00	5	149.80	151.50	-4	3,551	-0.11%
2020/01/30	2	157.00	2	155.00	153.00	0	3,522	0.00%
2020/01/20	3	166.50	1	166.00	166.50	2	3,497	0.06%
2020/01/17	3	163.67	1	164.00	163.00	2	3,515	0.06%
2020/01/15	5	161.30	4	161.63	160.00	1	3,446	0.03%
2020/01/14	0	0.00	4	152.88	156.00	-4	3,316	-0.12%
2020/01/13	2	149.75	1	152.00	150.00	1	3,281	0.03%
2020/01/10	0	0.00	2	150.75	150.00	-2	3,275	-0.06%
2020/01/09	4	151.50	4	152.75	149.50	0	3,311	0.00%
2020/01/08	0	0.00	2	150.00	149.00	-2	3,236	-0.06%
2020/01/07	3	147.33	3	147.33	144.50	0	3,186	0.00%
2020/01/06	2	151.50	0	0.00	150.50	2	3,184	0.06%
2020/01/03	2	154.00	1	157.00	154.50	1	3,219	0.03%
2020/01/02	158	154.07	7	154.07	155.00	151	3,263	4.63%	大買/鉅額交易
2019/12/31	15	160.17	3	161.67	156.50	12	3,192	0.38%
2019/12/30	2	163.50	0	0.00	163.50	2	3,180	0.06%
2019/12/26	1	149.50	1	151.50	151.00	0	3,058	0.00%
2019/12/25	0	0.00	1	150.00	149.50	-1	3,051	-0.03%
2019/12/24	0	0.00	6	146.00	146.00	-6	3,043	-0.20%
2019/12/23	0	0.00	2	146.25	143.00	-2	3,084	-0.06%
2019/12/20	1	141.50	1	144.50	141.50	0	3,047	0.00%
2019/12/18	0	0.00	2	140.00	138.50	-2	3,017	-0.07%
2019/12/17	0	0.00	3	144.00	140.00	-3	2,982	-0.10%
2019/12/16	1	142.00	0	0.00	142.00	1	2,960	0.03%
2019/12/13	0	0.00	2	143.00	142.50	-2	2,936	-0.07%
2019/12/12	18	144.94	15	145.13	142.00	3	2,882	0.10%
2019/12/11	0	0.00	1	141.00	141.00	-1	2,689	-0.04%
2019/12/10	5	139.30	4	138.88	137.50	1	2,656	0.04%
2019/12/09	18	140.50	20	141.53	140.50	-2	2,632	-0.08%
2019/12/06	8	136.44	9	137.22	137.00	-1	2,506	-0.04%
2019/12/05	10	134.95	22	135.70	137.00	-12	2,466	-0.49%
2019/12/03	1	128.00	6	131.50	132.00	-5	2,392	-0.21%
2019/12/02	2	130.75	2	130.00	130.00	0	2,376	0.00%
2019/11/29	3	128.33	0	0.00	127.00	3	2,376	0.13%
2019/11/28	2	131.75	1	129.50	128.50	1	2,403	0.04%
2019/11/27	1	131.00	0	0.00	132.00	1	2,475	0.04%
2019/11/26	1	131.00	0	0.00	131.00	1	2,480	0.04%
2019/11/25	3	131.00	1	131.50	131.00	2	2,493	0.08%
2019/11/22	0	0.00	1	128.00	127.00	-1	2,490	-0.04%
2019/11/19	1	131.50	0	0.00	130.50	1	2,743	0.04%
2019/11/18	11	130.82	11	132.14	130.00	0	2,776	0.00%
2019/11/15	7	130.71	74	129.99	131.50	-67	2,830	-2.37%
2019/11/14	1	129.00	3	128.67	128.50	-2	2,807	-0.07%
2019/11/13	39	129.27	2	131.50	131.00	37	2,866	1.29%
2019/11/11	32	129.97	5	128.70	128.00	27	2,844	0.95%
2019/11/08	0	0.00	1	130.00	129.00	-1	2,859	-0.03%
2019/11/07	4	129.13	0	0.00	129.50	4	2,863	0.14%
2019/11/06	6	131.50	0	0.00	132.50	6	2,838	0.21%
2019/11/05	2	132.75	2	133.50	134.00	0	2,826	0.00%
2019/11/04	3	133.50	3	132.50	132.00	0	2,845	0.00%
2019/11/01	1	130.50	0	0.00	133.50	1	2,850	0.04%
2019/10/30	0	0.00	3	136.00	137.00	-3	2,847	-0.11%
2019/10/29	7	134.50	2	134.25	134.50	5	2,860	0.17%
2019/10/28	2	135.50	6	136.42	136.50	-4	2,870	-0.14%
2019/10/25	3	135.00	3	134.50	134.00	0	2,865	0.00%
2019/10/24	1	135.50	8	134.94	137.50	-7	2,867	-0.24%
2019/10/23	4	132.13	0	0.00	131.50	4	2,849	0.14%
2019/10/21	1	133.00	0	0.00	132.50	1	2,913	0.03%
2019/10/18	2	133.25	4	136.13	134.50	-2	2,946	-0.07%
2019/10/17	1	130.50	8	134.25	134.50	-7	2,953	-0.24%
2019/10/16	5	131.80	3	133.67	131.50	2	2,996	0.07%
2019/10/15	1	136.50	2	137.75	138.00	-1	2,943	-0.03%
2019/10/14	3	138.50	3	140.00	137.00	0	2,975	0.00%
2019/10/09	0	0.00	2	135.75	134.00	-2	2,953	-0.07%
2019/10/08	7	139.43	4	141.88	137.50	3	2,900	0.10%
2019/10/07	17	142.74	24	140.98	140.50	-7	2,821	-0.25%
2019/10/04	7	131.43	0	0.00	133.00	7	2,692	0.26%
2019/10/03	6	132.00	20	132.63	133.00	-14	2,649	-0.53%
2019/10/02	1	128.00	1	129.50	130.00	0	2,558	0.00%
2019/10/01	46	128.35	22	128.45	129.00	24	2,498	0.96%
2019/09/27	0	0.00	1	124.50	126.00	-1	2,445	-0.04%
2019/09/26	17	123.88	13	122.81	125.50	4	2,393	0.17%
2019/09/24	2	118.75	6	119.50	120.50	-4	2,312	-0.17%
2019/09/23	1	116.50	0	0.00	116.00	1	2,280	0.04%
2019/09/20	0	0.00	1	117.00	117.00	-1	2,291	-0.04%
2019/09/19	3	114.33	0	0.00	116.00	3	2,285	0.13%
2019/09/18	1	116.00	0	0.00	116.50	1	2,255	0.04%
2019/09/16	6	118.00	0	0.00	117.50	6	2,235	0.27%
2019/09/11	7	118.50	1	119.00	118.00	6	2,219	0.27%
2019/09/10	1	117.50	0	0.00	120.00	1	2,196	0.05%
2019/09/09	3	121.00	0	0.00	121.00	3	2,168	0.14%
2019/09/03	0	0.00	1	123.00	121.00	-1	2,143	-0.05%
2019/09/02	2	121.25	1	120.00	120.00	1	2,117	0.05%
2019/08/30	2	120.50	6	121.17	119.50	-4	2,081	-0.19%
2019/08/29	1	118.00	1	117.50	116.00	0	1,994	0.00%
2019/08/28	2	115.25	4	117.00	117.50	-2	1,986	-0.10%
2019/08/27	2	116.50	2	118.50	115.00	0	1,958	0.00%
2019/08/26	15	116.37	7	115.79	116.00	8	1,930	0.41%
2019/08/23	11	125.36	5	126.00	124.00	6	1,833	0.33%
2019/08/21	4	131.13	38	130.62	132.00	-34	1,672	-2.03%
2019/08/20	2	131.50	10	130.75	131.50	-8	1,625	-0.49%
2019/08/19	2	128.25	2	129.50	127.50	0	1,543	0.00%
2019/08/16	72	124.88	48	125.55	127.50	24	1,546	1.55%
2019/08/15	5	119.70	4	119.00	120.00	1	1,453	0.07%
2019/08/14	4	122.50	5	122.80	119.50	-1	1,439	-0.07%
2019/08/13	0	0.00	1	120.50	121.00	-1	1,395	-0.07%
2019/08/07	12	120.88	3	123.00	119.00	9	1,466	0.61%
2019/08/06	3	121.33	3	123.00	122.50	0	1,458	0.00%
2019/08/05	0	0.00	3	124.67	124.00	-3	1,437	-0.21%
2019/08/02	9	126.33	1	125.00	125.00	8	1,432	0.56%
2019/08/01	7	129.36	10	130.85	130.00	-3	1,436	-0.21%
2019/07/31	7	129.36	49	127.48	129.00	-42	1,419	-2.96%
2019/07/30	15	126.80	3	127.33	125.00	12	1,388	0.86%
2019/07/29	34	127.76	4	128.38	127.50	30	1,383	2.17%
2019/07/26	5	126.60	1	126.00	126.50	4	1,381	0.29%
2019/07/25	16	129.00	0	0.00	127.50	16	1,399	1.14%
2019/07/24	3	132.50	21	133.26	134.00	-18	1,415	-1.27%
2019/07/23	7	132.07	36	131.92	131.50	-29	1,423	-2.04%
2019/07/22	0	0.00	2	129.50	130.00	-2	1,404	-0.14%
2019/07/19	30	126.85	0	0.00	128.00	30	1,437	2.09%
2019/07/18	13	126.35	24	126.60	125.00	-11	1,521	-0.72%
2019/07/17	2	119.50	6	120.42	122.00	-4	1,451	-0.28%
2019/07/16	58	121.91	11	122.05	121.00	47	1,440	3.26%
2019/07/15	3	117.83	16	116.22	118.50	-13	1,379	-0.94%
2019/07/11	0	0.00	2	113.50	113.00	-2	1,344	-0.15%
2019/07/10	10	110.60	10	112.40	112.00	0	1,355	0.00%
2019/07/08	1	112.00	0	0.00	112.00	1	1,334	0.07%
2019/07/04	0	0.00	10	112.50	112.50	-10	1,323	-0.76%
2019/07/03	10	110.90	9	112.50	111.00	1	1,328	0.08%
2019/07/02	0	0.00	2	111.00	111.50	-2	1,323	-0.15%
2019/07/01	3	111.00	3	112.50	110.50	0	1,320	0.00%
2019/06/28	1	110.00	0	0.00	110.00	1	1,322	0.08%
2019/06/27	4	110.00	5	111.10	110.50	-1	1,338	-0.07%
2019/06/26	0	0.00	1	108.50	108.50	-1	1,321	-0.08%
2019/06/25	0	0.00	1	108.00	107.50	-1	1,322	-0.08%
2019/06/24	2	106.25	0	0.00	108.00	2	1,319	0.15%
2019/06/21	4	107.38	1	107.50	107.50	3	1,319	0.23%
2019/06/20	0	0.00	2	105.75	106.00	-2	1,318	-0.15%
2019/06/18	1	102.00	0	0.00	102.00	1	1,338	0.07%
2019/06/11	0	0.00	1	103.50	102.50	-1	1,480	-0.07%
2019/06/06	0	0.00	1	100.00	101.50	-1	1,570	-0.06%
2019/06/05	1	100.50	0	0.00	101.00	1	1,586	0.06%
2019/05/31	1	100.00	2	101.25	101.50	-1	1,598	-0.06%
2019/05/23	2	99.50	1	97.00	98.70	1	1,639	0.06%
2019/05/21	2	103.00	1	104.50	104.00	1	1,608	0.06%
2019/05/17	1	104.50	11	106.23	103.00	-10	1,608	-0.62%
2019/05/16	33	111.33	23	112.72	105.50	10	1,588	0.63%
2019/05/15	0	0.00	1	106.00	106.50	-1	1,518	-0.07%
2019/05/14	0	0.00	1	108.00	107.00	-1	1,519	-0.07%
2019/05/08	0	0.00	2	107.00	110.00	-2	1,507	-0.13%
2019/05/06	13	110.04	10	109.90	109.50	3	1,565	0.19%
2019/05/03	6	113.42	5	114.20	114.50	1	1,561	0.06%
2019/05/02	6	114.25	9	115.67	113.50	-3	1,543	-0.19%
2019/04/30	23	113.57	2	113.75	115.00	21	1,495	1.40%
2019/04/29	13	111.38	16	112.69	110.00	-3	1,449	-0.21%
2019/04/26	5	111.40	8	110.88	111.50	-3	1,400	-0.21%
2019/04/25	1	112.50	7	112.21	113.50	-6	1,392	-0.43%
2019/04/24	15	110.13	19	108.45	109.50	-4	1,334	-0.30%
2019/04/23	3	105.50	3	105.33	104.50	0	1,215	0.00%
2019/04/22	3	105.50	6	106.50	105.50	-3	1,199	-0.25%
2019/04/19	0	0.00	1	104.00	103.00	-1	1,183	-0.08%
2019/04/17	3	105.00	0	0.00	105.00	3	1,206	0.25%
2019/04/16	4	105.38	6	106.50	105.00	-2	1,214	-0.16%
2019/04/10	0	0.00	2	104.00	103.50	-2	1,247	-0.16%
2019/04/08	5	103.30	0	0.00	103.50	5	1,253	0.40%
2019/04/02	1	101.50	0	0.00	102.50	1	1,279	0.08%
2019/04/01	2	102.00	0	0.00	102.00	2	1,273	0.16%
2019/03/25	1	104.50	0	0.00	103.50	1	1,473	0.07%
2019/03/22	1	106.00	1	106.00	105.50	0	1,565	0.00%
2019/03/20	3	103.50	0	0.00	103.50	3	1,560	0.19%
2019/03/18	11	104.14	2	104.50	105.00	9	1,548	0.58%
2019/03/14	4	107.50	0	0.00	107.50	4	1,498	0.27%
2019/03/13	4	109.13	8	109.75	109.50	-4	1,483	-0.27%
2019/03/12	8	109.00	7	110.57	108.00	1	1,473	0.07%
2019/03/11	0	0.00	2	106.50	108.00	-2	1,451	-0.14%
2019/03/08	0	0.00	4	105.50	106.00	-4	1,490	-0.27%
2019/03/05	2	107.50	3	106.50	106.00	-1	1,589	-0.06%
2019/02/27	0	0.00	11	106.00	106.00	-11	1,604	-0.69%
2019/02/25	17	105.41	2	105.50	105.00	15	1,637	0.92%
2019/02/22	8	108.00	4	108.25	109.00	4	1,647	0.24%
2019/02/21	2	105.25	12	105.08	105.00	-10	1,652	-0.61%
2019/02/20	11	106.00	10	106.00	105.50	1	1,684	0.06%
2019/02/18	5	104.50	5	105.00	104.50	0	1,751	0.00%
2019/02/15	5	104.50	5	104.50	104.50	0	1,801	0.00%
2019/02/14	6	106.58	5	106.50	105.00	1	1,860	0.05%
2019/02/13	11	108.00	0	0.00	107.50	11	1,912	0.58%
2019/02/12	0	0.00	1	108.50	108.00	-1	1,934	-0.05%
2019/02/11	17	108.97	10	109.00	107.50	7	1,959	0.36%
2019/01/30	11	108.55	11	109.14	110.50	0	1,988	0.00%
2019/01/29	1	112.50	0	0.00	110.00	1	1,987	0.05%
2019/01/28	3	113.00	5	114.00	112.50	-2	1,990	-0.10%
2019/01/25	4	109.88	4	111.13	109.00	0	1,977	0.00%
2019/01/24	10	106.00	11	107.05	108.00	-1	1,963	-0.05%
2019/01/23	0	0.00	1	103.50	103.00	-1	1,961	-0.05%
2019/01/22	0	0.00	12	104.17	103.50	-12	1,970	-0.61%
2019/01/18	1	103.50	0	0.00	104.00	1	2,000	0.05%
2019/01/17	15	104.20	0	0.00	103.50	15	2,034	0.74%
2019/01/16	1	108.00	0	0.00	108.00	1	2,038	0.05%
2019/01/14	0	0.00	12	103.83	103.00	-12	2,040	-0.59%
2019/01/10	6	103.75	3	106.67	103.00	3	2,145	0.14%
2019/01/09	15	107.10	0	0.00	105.50	15	2,182	0.69%
2019/01/08	0	0.00	1	108.50	108.00	-1	2,186	-0.05%
2019/01/07	1	107.00	6	105.25	106.00	-5	2,182	-0.23%
2019/01/04	6	102.00	1	103.00	101.50	5	2,173	0.23%
2019/01/03	0	0.00	1	106.50	106.50	-1	2,167	-0.05%
2018/12/28	0	0.00	3	107.50	107.50	-3	2,174	-0.14%
2018/12/27	4	107.25	0	0.00	106.00	4	2,185	0.18%
2018/12/26	0	0.00	3	106.50	107.00	-3	2,183	-0.14%
2018/12/25	3	104.50	0	0.00	104.50	3	2,185	0.14%
2018/12/24	0	0.00	3	107.50	107.00	-3	2,189	-0.14%
2018/12/21	3	105.00	0	0.00	105.00	3	2,302	0.13%
2018/12/20	5	105.00	5	105.00	105.50	0	2,326	0.00%
2018/12/18	2	107.00	17	106.26	105.50	-15	2,262	-0.66%
2018/12/17	64	101.73	48	100.63	101.50	16	2,156	0.74%
2018/12/14	2	107.50	2	108.50	108.00	0	2,056	0.00%
2018/12/12	0	0.00	3	109.00	110.00	-3	2,037	-0.15%
2018/12/11	3	106.00	0	0.00	106.00	3	2,018	0.15%
2018/12/10	0	0.00	1	103.00	105.50	-1	2,025	-0.05%
2018/12/05	0	0.00	1	107.00	107.50	-1	2,000	-0.05%
2018/12/04	5	112.20	0	0.00	109.50	5	2,003	0.25%
2018/12/03	3	118.67	1	118.00	116.00	2	1,967	0.10%
2018/11/30	20	111.05	20	112.70	113.50	0	1,918	0.00%
2018/11/28	17	110.94	17	111.56	111.00	0	1,864	0.00%
2018/11/27	0	0.00	4	108.25	108.00	-4	1,812	-0.22%
2018/11/23	1	105.50	1	107.00	105.50	0	1,805	0.00%
2018/11/21	4	105.63	0	0.00	104.50	4	1,771	0.23%
2018/11/20	1	111.50	5	109.00	107.50	-4	1,734	-0.23%
2018/11/19	2	107.00	4	107.13	109.00	-2	1,694	-0.12%
2018/11/16	0	0.00	1	107.50	106.00	-1	1,659	-0.06%
2018/11/15	6	104.17	2	106.00	106.00	4	1,629	0.25%
2018/11/14	1	102.00	3	104.50	105.00	-2	1,576	-0.13%
2018/11/13	10	99.60	16	101.25	103.00	-6	1,515	-0.40%
2018/11/12	20	99.32	22	101.10	98.10	-2	1,461	-0.14%
2018/11/09	0	0.00	1	97.80	102.50	-1	1,410	-0.07%
2018/11/08	11	99.61	2	98.30	98.10	9	1,421	0.63%
2018/11/07	0	0.00	5	99.70	99.60	-5	1,451	-0.34%
2018/11/06	5	96.86	1	97.10	94.10	4	1,462	0.27%
2018/11/05	1	95.10	1	94.90	95.50	0	1,446	0.00%
2018/11/01	2	91.50	2	92.60	93.20	0	1,410	0.00%
2018/10/31	0	0.00	4	92.58	92.00	-4	1,380	-0.29%
2018/10/30	4	85.65	4	84.90	85.70	0	1,349	0.00%
2018/10/25	6	87.85	7	88.04	87.00	-1	1,322	-0.08%
2018/10/24	23	91.13	23	91.71	92.10	0	1,292	0.00%
2018/10/23	3	91.50	6	94.02	91.20	-3	1,269	-0.24%
2018/10/22	1	94.50	0	0.00	94.50	1	1,256	0.08%
2018/10/19	0	0.00	7	93.13	94.30	-7	1,246	-0.56%
2018/10/18	15	90.93	5	94.72	95.00	10	1,218	0.82%
2018/10/17	1	87.70	1	89.80	89.80	0	1,155	0.00%
2018/10/12	1	83.20	1	83.50	83.90	0	1,074	0.00%
2018/10/11	0	0.00	2	82.50	81.20	-2	1,065	-0.19%
2018/10/08	0	0.00	2	91.25	91.10	-2	1,043	-0.19%
2018/10/05	1	90.60	1	90.30	91.00	0	1,041	0.00%
2018/10/04	0	0.00	1	94.60	93.50	-1	1,025	-0.10%
2018/10/02	0	0.00	4	97.58	97.00	-4	992	-0.40%
2018/10/01	4	97.00	1	97.80	96.90	3	979	0.31%
2018/09/28	2	94.50	1	96.00	96.50	1	923	0.11%
2018/09/27	6	90.73	6	91.00	91.00	0	856	0.00%
2018/09/26	1	87.30	1	86.60	86.60	0	807	0.00%
2018/09/17	1	85.40	0	0.00	84.20	1	795	0.13%
2018/08/30	1	85.00	0	0.00	84.30	1	765	0.13%
2018/08/23	1	83.00	0	0.00	82.80	1	767	0.13%
2018/08/22	0	0.00	5	82.80	82.70	-5	768	-0.65%
2018/08/17	1	82.00	0	0.00	81.60	1	779	0.13%
2018/08/16	0	0.00	1	79.10	81.60	-1	764	-0.13%
2018/08/15	6	81.38	0	0.00	80.50	6	746	0.80%
2018/08/14	8	82.74	6	83.00	82.80	2	718	0.28%
2018/08/13	3	90.00	10	89.50	89.90	-7	658	-1.06%
2018/08/10	1	100.50	0	0.00	99.40	1	606	0.16%
2018/07/25	0	0.00	2	105.50	105.50	-2	660	-0.30%
2018/07/23	1	103.50	0	0.00	105.00	1	652	0.15%
2018/07/19	1	107.00	0	0.00	106.50	1	684	0.15%
2018/07/17	1	106.00	0	0.00	106.50	1	775	0.13%
2018/06/28	5	106.40	5	103.70	107.00	0	947	0.00%
2018/06/20	0	0.00	1	104.50	105.50	-1	1,018	-0.10%
2018/06/13	1	110.50	0	0.00	111.00	1	1,104	0.09%
2018/06/08	1	112.00	0	0.00	111.50	1	1,157	0.09%
2018/05/30	1	115.00	0	0.00	115.00	1	1,177	0.08%
2018/05/29	0	0.00	1	116.00	116.50	-1	1,173	-0.09%
2018/05/22	0	0.00	1	113.00	113.00	-1	1,200	-0.08%
2018/05/17	0	0.00	1	111.50	109.50	-1	1,233	-0.08%
2018/05/14	1	108.00	0	0.00	112.50	1	1,301	0.08%
2018/05/11	0	0.00	1	111.50	111.00	-1	1,305	-0.08%
2018/05/07	1	106.00	0	0.00	105.00	1	1,387	0.07%
2018/05/04	1	104.00	0	0.00	105.50	1	1,397	0.07%
2018/05/03	0	0.00	1	104.50	104.00	-1	1,424	-0.07%
2018/05/02	5	106.00	0	0.00	108.00	5	1,432	0.35%
2018/04/27	1	102.00	0	0.00	103.00	1	1,449	0.07%
2018/04/26	0	0.00	4	105.25	100.50	-4	1,470	-0.27%
2018/04/23	8	107.63	6	106.50	106.50	2	1,485	0.13%
2018/04/20	3	118.50	2	118.00	118.00	1	1,434	0.07%
2018/04/17	0	0.00	3	122.50	122.50	-3	1,407	-0.21%
2018/04/13	1	120.00	0	0.00	120.50	1	1,499	0.07%
2018/04/12	1	118.00	0	0.00	119.00	1	1,506	0.07%
2018/04/10	0	0.00	1	121.50	121.50	-1	1,521	-0.07%
2018/04/02	0	0.00	2	123.00	120.00	-2	1,539	-0.13%
2018/03/29	2	127.25	0	0.00	124.00	2	1,552	0.13%
2018/03/27	1	124.00	0	0.00	123.50	1	1,512	0.07%
2018/03/23	0	0.00	1	119.00	121.50	-1	1,527	-0.07%
2018/03/22	0	0.00	7	120.57	120.50	-7	1,532	-0.46%
2018/03/21	3	123.67	0	0.00	123.00	3	1,521	0.20%
2018/03/20	0	0.00	2	123.00	123.00	-2	1,539	-0.13%
2018/03/19	4	121.50	2	124.00	122.50	2	1,551	0.13%
2018/03/15	0	0.00	2	120.25	120.50	-2	1,534	-0.13%
2018/03/14	0	0.00	8	121.63	118.50	-8	1,562	-0.51%
2018/03/13	10	120.20	6	117.33	120.00	4	1,564	0.26%
2018/03/09	0	0.00	1	113.00	112.00	-1	1,582	-0.06%
2018/03/07	0	0.00	8	112.19	110.00	-8	1,673	-0.48%
2018/02/22	0	0.00	6	111.00	111.50	-6	2,318	-0.26%
2018/02/12	6	107.75	1	107.50	107.00	5	2,404	0.21%
2018/02/08	0	0.00	3	108.00	109.50	-3	2,538	-0.12%
2018/02/07	4	112.88	4	113.50	110.50	0	2,617	0.00%
2018/02/06	3	104.00	10	104.00	104.50	-7	2,686	-0.26%
2018/02/02	2	117.50	13	117.00	117.00	-11	2,860	-0.38%
2018/01/31	19	120.53	1	122.00	119.00	18	2,886	0.62%
2018/01/30	3	122.00	2	122.75	122.00	1	2,858	0.03%
2018/01/25	6	124.92	0	0.00	124.50	6	2,922	0.21%
2018/01/23	3	128.50	2	130.00	127.50	1	2,897	0.03%
2018/01/22	3	128.50	3	128.50	128.50	0	2,894	0.00%
2018/01/19	3	127.00	0	0.00	127.00	3	2,885	0.10%
2018/01/15	0	0.00	5	125.70	123.00	-5	2,841	-0.18%
2018/01/12	0	0.00	4	124.50	125.00	-4	2,831	-0.14%
2018/01/11	9	121.22	3	122.00	123.00	6	2,815	0.21%
2018/01/10	8	123.50	5	124.10	125.50	3	2,786	0.11%
2018/01/09	1	131.50	5	136.00	131.50	-4	2,706	-0.15%
2018/01/05	6	131.25	0	0.00	133.00	6	2,678	0.22%