同欣電 (6271)-新光-台南券商分點個股進出

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
147.5
漲跌
▲1.0
漲幅
+0.68%
成交量
1,196張
產業
上市半導體類股
935人加入追蹤

立即追蹤
本地時間:13:30

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

同欣電 (6271)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0.2	147.98	0	0.00	147.50	0.2	1,838	0.01%
2024/04/29	0	0.00	2.2	146.00	146.50	-2.2	1,836	-0.12%
2024/04/26	0.1	144.00	1.7	143.53	143.50	-1.6	1,846	-0.09%
2024/04/25	5	144.10	1	143.50	143.50	4	1,864	0.22%
2024/04/24	0	0.00	8	145.69	149.50	-8	1,847	-0.43%
2024/04/23	1	139.50	3	141.50	141.00	-2	1,821	-0.11%
2024/04/22	18.4	140.89	1.5	139.67	139.00	16.9	1,818	0.93%
2024/04/19	11.1	143.31	7.1	143.37	142.00	4	1,803	0.22%
2024/04/18	1	149.00	1	150.50	148.50	0	1,748	0.00%
2024/04/17	5.1	150.30	7.4	150.18	151.50	-2.4	1,743	-0.14%
2024/04/16	4.1	143.34	1	141.00	141.00	3.1	1,703	0.18%
2024/04/15	2	147.75	0	0.00	147.50	2	1,696	0.12%
2024/04/12	0.2	150.86	0.3	150.50	150.50	-0.1	1,729	-0.01%
2024/04/11	0	150.00	0	150.50	150.50	0	1,740	0.00%
2024/04/10	5.1	151.51	0	152.00	152.50	5	1,817	0.28%
2024/04/09	0	0.00	7.5	150.87	151.50	-7.5	1,819	-0.41%
2024/04/08	6	150.67	10	149.95	150.00	-4	1,815	-0.22%
2024/04/03	4	153.25	2.2	152.76	153.00	1.9	1,817	0.10%
2024/04/02	7	151.43	6	151.58	152.00	1	1,803	0.06%
2024/04/01	4	149.38	14	149.71	150.50	-10	1,792	-0.56%
2024/03/29	3	146.33	0	146.00	145.50	3	1,794	0.17%
2024/03/28	7	147.71	8.2	148.24	147.00	-1.2	1,795	-0.07%
2024/03/27	2	143.96	2	144.25	144.50	0	1,771	0.00%
2024/03/26	5.1	144.08	2.2	143.18	142.00	2.9	1,780	0.16%
2024/03/25	1	145.49	0	0.00	144.50	1	1,797	0.06%
2024/03/22	0.9	144.35	2.9	144.81	145.50	-2	1,836	-0.11%
2024/03/21	0.2	142.14	1.1	142.55	142.00	-0.9	1,865	-0.05%
2024/03/19	1.2	140.94	0	0.00	142.50	1.2	1,922	0.06%
2024/03/18	2.1	141.50	1.1	140.95	141.50	1	1,941	0.05%
2024/03/15	1	142.50	2	143.00	142.50	-1	1,946	-0.05%
2024/03/14	0.1	143.72	1	143.00	143.00	-0.9	1,977	-0.05%
2024/03/13	0	144.00	0	0.00	143.50	0	2,079	0.00%
2024/03/12	0.2	147.00	0	0.00	147.00	0.2	2,126	0.01%
2024/03/11	0.1	144.46	0	0.00	144.50	0.1	2,183	0.00%
2024/03/08	5.1	145.49	6	145.92	143.50	-0.9	2,251	-0.04%
2024/03/07	2.2	148.45	0.6	147.50	147.50	1.6	2,322	0.07%
2024/03/06	2.4	147.33	3	149.83	149.50	-0.6	2,404	-0.03%
2024/03/05	4.5	152.38	0	0.00	150.00	4.5	2,654	0.17%
2024/03/04	5	154.50	21	155.52	153.00	-16	2,922	-0.55%
2024/03/01	8	154.69	13.3	154.63	154.50	-5.3	2,939	-0.18%
2024/02/29	6	151.17	8.6	151.73	151.50	-2.6	2,862	-0.09%
2024/02/27	9	152.83	6	152.92	150.50	3	2,928	0.10%
2024/02/26	6.2	150.91	7.2	150.58	154.00	-1	2,920	-0.04%
2024/02/23	1.1	146.05	0	0.00	145.00	1.1	2,885	0.04%
2024/02/22	2	147.50	2	148.00	146.00	0	2,913	0.00%
2024/02/21	1	147.00	0	0.00	145.50	1	2,950	0.03%
2024/02/20	1	146.00	0	0.00	145.50	1	3,081	0.03%
2024/02/16	1	148.49	1	146.00	148.00	0	3,114	0.00%
2024/02/15	1	142.50	8	144.00	143.50	-7	3,122	-0.22%
2024/02/05	10	143.50	0	0.00	143.50	10	3,144	0.32%
2024/02/02	3.6	145.99	0	0.00	146.00	3.6	3,266	0.11%
2024/02/01	0	144.83	1	145.00	144.50	-1	3,293	-0.03%
2024/01/31	1	144.00	0	0.00	143.50	1	3,336	0.03%
2024/01/30	1.1	146.52	1	149.00	146.00	0.1	3,360	0.00%
2024/01/29	1	148.50	0	0.00	148.50	1	3,390	0.03%
2024/01/26	1.1	145.05	3	145.17	147.50	-1.9	3,402	-0.06%
2024/01/25	3.1	143.66	1	143.50	143.50	2.1	3,439	0.06%
2024/01/24	0	145.50	0	145.00	143.00	0	3,478	0.00%
2024/01/22	0	144.00	1	144.00	144.00	-1	3,623	-0.03%
2024/01/19	1	143.50	0	0.00	143.50	1	3,683	0.03%
2024/01/18	0	0.00	1	144.00	145.50	-1	3,681	-0.03%
2024/01/17	0	146.00	0.1	148.00	145.00	0	3,687	0.00%
2024/01/16	0	148.50	0.3	148.00	149.00	-0.3	3,688	-0.01%
2024/01/15	0	0.00	1.1	148.07	150.00	-1.1	3,765	-0.03%
2024/01/11	0.1	147.52	0	0.00	148.50	0.1	3,802	0.00%
2024/01/10	3	146.17	4	146.63	145.50	-1	3,838	-0.03%
2024/01/09	2.1	147.50	0	0.00	148.00	2.1	3,851	0.05%
2024/01/08	14	148.82	1	148.50	148.50	13	3,858	0.34%
2024/01/05	3	154.17	0	0.00	152.00	3	3,840	0.08%
2024/01/04	9	157.50	11.2	155.11	153.00	-2.2	3,849	-0.06%
2024/01/02	0	0.00	0.1	156.50	155.00	-0.1	3,837	0.00%
2023/12/29	4	156.25	0.4	156.50	157.50	3.6	3,867	0.09%
2023/12/28	1	158.50	1.1	157.05	156.50	-0.1	3,866	0.00%
2023/12/27	0	0.00	0.1	159.00	159.00	-0.1	3,882	0.00%
2023/12/26	0.3	158.00	1.2	158.45	158.00	-0.9	3,953	-0.02%
2023/12/25	14	153.11	2	154.00	153.50	12	4,007	0.30%
2023/12/22	0.1	154.50	0	0.00	154.50	0.1	4,044	0.00%
2023/12/21	16.1	153.41	10	153.05	154.00	6.1	4,116	0.15%
2023/12/20	1	154.54	2	155.75	155.00	-1	4,291	-0.02%
2023/12/19	2	154.26	2	155.25	155.00	0	4,319	0.00%
2023/12/18	3.4	156.49	0.2	155.50	155.50	3.2	4,306	0.07%
2023/12/15	1.7	159.00	0	0.00	159.00	1.7	4,316	0.04%
2023/12/14	1	160.50	0.1	160.00	158.50	1	4,322	0.02%
2023/12/13	4.1	156.93	7.1	157.00	157.00	-2.9	4,308	-0.07%
2023/12/12	3.3	159.45	2	160.25	158.00	1.3	4,313	0.03%
2023/12/11	1.1	159.00	2	160.00	159.50	-0.9	4,353	-0.02%
2023/12/08	10.3	159.74	9	160.33	158.50	1.3	4,326	0.03%
2023/12/07	3.8	157.54	1.2	155.09	155.50	2.7	4,247	0.06%
2023/12/06	3.1	158.98	2.3	159.07	157.50	0.8	4,252	0.02%
2023/12/05	5.7	158.23	2.2	158.50	157.50	3.5	4,230	0.08%
2023/12/04	17.9	162.29	8.7	161.11	161.00	9.2	4,224	0.22%
2023/12/01	12.2	164.96	10	165.40	164.50	2.2	4,187	0.05%
2023/11/30	31.7	167.89	30.6	168.42	168.00	1	4,137	0.02%
2023/11/29	45.4	160.37	12.5	161.14	164.50	32.9	3,861	0.85%
2023/11/28	3.6	151.43	3.2	150.27	153.50	0.5	3,574	0.01%
2023/11/27	1.2	148.83	1	150.00	146.50	0.2	3,514	0.01%
2023/11/24	11.2	152.71	6.7	152.65	151.00	4.5	3,487	0.13%
2023/11/23	4.5	151.02	5.4	151.07	151.50	-0.9	3,399	-0.03%
2023/11/22	2	148.25	3.2	149.89	149.00	-1.2	3,335	-0.04%
2023/11/21	0	0.00	9.1	148.50	148.00	-9.1	3,303	-0.27%
2023/11/20	4.7	147.85	34.2	147.99	148.00	-29.5	3,290	-0.90%
2023/11/17	12	146.13	5.5	146.14	148.00	6.6	3,238	0.20%
2023/11/16	0	0.00	4	139.00	140.00	-4	3,111	-0.13%
2023/11/15	6	137.92	0	0.00	137.00	6	3,094	0.19%
2023/11/14	4	137.00	2	138.00	136.50	2	3,060	0.07%
2023/11/13	4.1	138.76	1	140.00	138.00	3.1	3,041	0.10%
2023/11/10	6	139.00	0	0.00	138.50	6	3,030	0.20%
2023/11/09	2	148.25	2	147.25	146.50	0	2,908	0.00%
2023/11/07	0	0.00	1	148.00	148.50	-1	2,866	-0.03%
2023/11/06	1	147.00	3.4	146.36	148.00	-2.4	2,840	-0.08%
2023/11/03	0	0.00	4.1	140.56	142.00	-4.1	2,868	-0.14%
2023/11/02	1	138.00	2	138.50	138.50	-1	2,845	-0.04%
2023/11/01	9	134.83	5	135.10	136.00	4	2,811	0.14%
2023/10/31	19.1	135.64	16	137.06	134.00	3.1	2,791	0.11%
2023/10/27	2.1	141.92	2	143.00	138.50	0.1	2,722	0.00%
2023/10/26	1.1	144.91	4.7	144.71	143.00	-3.6	2,684	-0.13%
2023/10/24	0	0.00	6	148.00	149.50	-6	2,757	-0.22%
2023/10/23	9	151.94	10.4	151.86	150.00	-1.4	2,871	-0.05%
2023/10/20	0	0.00	1	147.50	149.00	-1	2,824	-0.04%
2023/10/19	0	0.00	0.1	147.00	149.00	-0.1	2,812	0.00%
2023/10/18	5	148.60	1.1	147.07	147.00	4	2,814	0.14%
2023/10/17	0	147.50	1	146.50	147.50	-1	2,783	-0.04%
2023/10/16	0	145.50	0.4	144.50	144.00	-0.4	2,805	-0.01%
2023/10/13	0	0.00	1.1	146.55	148.50	-1.1	2,798	-0.04%
2023/10/12	0	0.00	0.1	147.00	147.50	-0.1	2,781	0.00%
2023/10/11	5	147.00	2	145.50	146.00	3	2,759	0.11%
2023/10/06	0.1	147.50	3.1	148.21	147.50	-3	2,738	-0.11%
2023/10/05	0.1	147.00	0.5	146.97	148.00	-0.4	2,717	-0.02%
2023/10/04	1	145.00	0.1	145.25	145.50	0.9	2,694	0.03%
2023/10/03	1	145.00	0	146.50	146.00	1	2,694	0.04%
2023/10/02	2.4	146.13	1	144.50	144.50	1.4	2,677	0.05%
2023/09/28	3	143.87	8.1	145.44	149.00	-5	2,600	-0.19%
2023/09/27	2	142.50	3.6	142.81	143.00	-1.6	2,530	-0.06%
2023/09/26	0	0.00	1.1	144.00	142.00	-1.1	2,540	-0.04%
2023/09/25	7	146.43	7.9	146.52	146.00	-0.9	2,491	-0.04%
2023/09/22	0	137.50	4.1	141.53	143.50	-4.1	2,318	-0.18%
2023/09/21	1.5	139.44	0	140.00	138.50	1.4	2,268	0.06%
2023/09/20	3.5	141.38	4	141.00	140.00	-0.5	2,251	-0.02%
2023/09/19	1.1	139.45	1.2	138.75	139.50	-0.1	2,216	0.00%
2023/09/18	1	141.50	2.1	141.24	140.50	-1.1	2,219	-0.05%
2023/09/15	4.1	140.37	3	140.83	140.50	1.1	2,234	0.05%
2023/09/14	8	138.88	6.2	139.84	139.50	1.8	2,245	0.08%
2023/09/13	0.1	133.63	0	0.00	133.50	0.1	2,237	0.01%
2023/09/12	1.9	135.21	0.3	136.50	135.00	1.6	2,301	0.07%
2023/09/11	4.1	137.36	0	135.50	136.50	4.1	2,342	0.18%
2023/09/08	1.7	140.73	2.3	140.57	140.00	-0.6	2,304	-0.03%
2023/09/07	5.1	143.20	4	144.25	144.50	1.1	2,333	0.05%
2023/09/06	4	141.00	6.1	142.08	141.00	-2.1	2,297	-0.09%
2023/09/05	7.1	135.95	4	136.25	137.00	3.1	2,263	0.13%
2023/09/04	1	129.00	0	0.00	130.00	1	2,227	0.04%
2023/08/31	0	132.50	0	0.00	132.50	0	2,234	0.00%
2023/08/30	0	131.50	0	0.00	131.00	0	2,273	0.00%
2023/08/25	1	129.00	0	0.00	130.00	1	2,356	0.04%
2023/08/24	0	0.00	0	130.50	129.50	0	2,373	0.00%
2023/08/23	0.1	128.50	2	127.50	127.50	-1.9	2,371	-0.08%
2023/08/22	1	126.00	1	127.00	126.50	0	2,377	0.00%
2023/08/21	0	126.50	0	0.00	126.50	0	2,380	0.00%
2023/08/18	0.1	125.50	0	0.00	125.50	0.1	2,395	0.00%
2023/08/15	0.1	124.50	0	0.00	124.50	0.1	2,447	0.00%
2023/08/14	0	125.00	0	0.00	123.50	0	2,460	0.00%
2023/08/10	1.1	123.68	1	125.50	125.00	0.1	2,447	0.01%
2023/08/09	3.3	125.65	0	0.00	124.50	3.3	2,429	0.13%
2023/08/08	0.1	165.00	0.5	165.50	164.50	-0.5	2,362	-0.02%
2023/08/07	0	165.50	0	0.00	166.00	0	2,344	0.00%
2023/08/04	0	0.00	0.1	163.00	164.00	-0.1	2,328	0.00%
2023/08/02	2.1	160.78	0	0.00	160.50	2.1	2,322	0.09%
2023/08/01	0.2	160.00	1	160.00	161.50	-0.9	2,311	-0.04%
2023/07/31	2.1	157.29	2	157.25	157.50	0.1	2,257	0.00%
2023/07/28	0.2	159.00	0.1	160.00	159.00	0.1	2,221	0.00%
2023/07/27	1.7	159.25	1	159.50	158.00	0.7	2,154	0.03%
2023/07/26	30.2	157.37	22	158.18	157.50	8.2	2,134	0.38%
2023/07/25	2.4	167.30	0	0.00	166.00	2.4	2,021	0.12%
2023/07/24	1.1	169.07	2	170.00	169.50	-1	2,021	-0.05%
2023/07/21	2.1	170.32	0	0.00	170.00	2.1	2,052	0.10%
2023/07/20	1.1	173.05	1	174.50	173.00	0.1	2,060	0.01%
2023/07/19	3	175.67	2.4	177.21	175.50	0.7	2,100	0.03%
2023/07/18	0	171.50	0	0.00	170.50	0	2,219	0.00%
2023/07/17	1	174.50	1	175.50	175.50	0	2,232	0.00%
2023/07/14	0.1	173.51	1.4	173.83	173.00	-1.3	2,291	-0.06%
2023/07/13	0.1	173.88	0	0.00	173.00	0.1	2,317	0.01%
2023/07/12	0.4	171.41	0	0.00	171.50	0.4	2,317	0.02%
2023/07/11	1.1	171.06	0	0.00	171.00	1.1	2,301	0.05%
2023/07/10	5	173.50	0	0.00	170.50	5	2,297	0.22%
2023/07/07	1.1	175.09	0	177.50	174.50	1.1	2,287	0.05%
2023/07/06	5	177.00	3	178.50	177.50	2	2,285	0.09%
2023/07/05	5.1	177.62	2	177.50	178.50	3.1	2,275	0.14%
2023/07/04	8.2	176.37	3	176.50	174.50	5.2	2,255	0.23%
2023/07/03	1.3	186.00	0.9	186.50	185.00	0.4	2,227	0.02%
2023/06/30	1.1	182.96	0	0.00	183.00	1.1	2,198	0.05%
2023/06/29	10	181.50	2	182.50	181.50	8	2,195	0.37%
2023/06/28	1.8	182.85	0.4	182.71	181.00	1.5	2,227	0.07%
2023/06/27	4	183.50	1	183.50	182.50	3	2,225	0.13%
2023/06/26	1	181.07	2	181.50	183.50	-1	2,224	-0.04%
2023/06/21	7	183.86	6	184.33	183.50	1	2,202	0.05%
2023/06/20	3	185.67	2	184.78	184.50	1	2,199	0.04%
2023/06/19	5.1	188.52	5	189.10	188.00	0.1	2,187	0.01%
2023/06/16	2	191.25	6	191.42	191.50	-4	2,184	-0.18%
2023/06/15	6.5	192.22	7	190.14	192.50	-0.5	2,148	-0.03%
2023/06/14	2.4	187.37	2	187.75	187.50	0.4	2,149	0.02%
2023/06/13	17	189.26	12	188.42	187.50	5	2,238	0.22%
2023/06/12	5	183.40	0	0.00	184.00	5	2,216	0.23%
2023/06/09	7.1	179.73	4	179.50	179.50	3.1	2,204	0.14%
2023/06/08	0	184.00	0	0.00	182.00	0	2,185	0.00%
2023/06/07	2	183.50	1	183.50	184.00	1	2,185	0.05%
2023/06/06	0.3	182.11	1	181.50	181.50	-0.7	2,171	-0.03%
2023/06/05	3	182.84	10	182.80	182.50	-7	2,158	-0.32%
2023/06/02	6	182.67	0	0.00	182.00	6	2,120	0.28%
2023/06/01	6	181.00	0	182.00	181.00	6	2,090	0.29%
2023/05/31	1	182.50	0	0.00	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	5.6	178.87	0	180.50	179.50	5.5	2,029	0.27%
2023/05/26	1	176.49	0	0.00	175.00	1	2,011	0.05%
2023/05/25	1	175.50	2	175.00	174.50	-1	2,021	-0.05%
2023/05/24	1	175.50	0	0.00	176.00	1	2,023	0.05%
2023/05/23	1	175.50	0	0.00	176.50	1	2,015	0.05%
2023/05/22	2	175.25	1	175.50	176.50	1	2,022	0.05%
2023/05/19	7	175.72	8	173.14	176.00	-1	2,036	-0.05%
2023/05/18	6	169.17	2	171.75	169.50	4	2,013	0.20%
2023/05/17	1	169.50	0	0.00	170.50	1	2,023	0.05%
2023/05/15	0	0.00	0	169.50	169.00	0	2,055	0.00%
2023/05/12	1	170.00	0	169.50	170.00	1	2,075	0.05%
2023/05/11	3	169.00	3	168.00	168.00	0	2,084	0.00%
2023/05/09	0	171.50	3	173.17	171.00	-3	2,104	-0.14%
2023/05/08	0	0.00	1	173.00	173.50	-1	2,103	-0.05%
2023/05/05	0	173.00	1.1	172.55	172.50	-1.1	2,118	-0.05%
2023/05/04	1	169.00	1.7	170.00	169.50	-0.7	2,147	-0.03%
2023/05/03	1.1	168.59	2	169.50	168.50	-0.9	2,203	-0.04%
2023/05/02	3	171.67	0	0.00	170.50	3	2,268	0.13%
2023/04/28	3	171.00	2	169.50	169.50	1	2,268	0.04%
2023/04/27	2.1	167.52	1	167.00	167.00	1.1	2,240	0.05%
2023/04/26	1	161.64	1	162.00	165.00	0	2,210	0.00%
2023/04/25	3.2	165.72	1	165.00	165.00	2.2	2,175	0.10%
2023/04/24	4	165.13	5	165.70	167.00	-1	2,150	-0.05%
2023/04/21	11.5	166.59	13	165.00	166.00	-1.5	2,098	-0.07%
2023/04/20	4.1	181.87	4	180.88	181.00	0.1	1,947	0.01%
2023/04/19	3.2	186.91	5	184.00	184.00	-1.8	1,935	-0.09%
2023/04/18	5.8	191.12	0	0.00	189.00	5.8	1,884	0.31%
2023/04/17	7.2	194.60	0	0.00	193.00	7.2	1,863	0.38%
2023/04/14	4	194.75	2.2	195.27	194.00	1.8	1,849	0.10%
2023/04/13	3.1	195.17	0	0.00	193.50	3.1	1,855	0.16%
2023/04/12	1	197.00	1	195.50	197.00	0	1,852	0.00%
2023/04/11	2	198.75	0	0.00	198.50	2	1,851	0.11%
2023/04/10	1	197.50	0	0.00	198.50	1	1,857	0.05%
2023/04/07	0	0.00	4	197.50	197.00	-4	1,853	-0.22%
2023/04/06	5	193.81	0	0.00	194.00	5	1,859	0.27%
2023/03/31	3	199.50	3	199.17	198.50	0	1,861	0.00%
2023/03/30	3.1	199.53	3	200.17	198.50	0.1	1,933	0.00%
2023/03/29	4.1	198.78	5	198.00	197.00	-0.9	2,014	-0.05%
2023/03/28	7	203.14	2	203.00	202.00	5	2,049	0.24%
2023/03/27	1.1	203.41	0	0.00	202.50	1.1	2,101	0.05%
2023/03/24	3.1	202.02	4	202.38	201.50	-0.9	2,128	-0.04%
2023/03/23	2	199.00	1	200.50	202.00	1	2,138	0.05%
2023/03/22	9	200.06	5	198.00	200.50	4	2,122	0.19%
2023/03/21	2	198.25	1	195.50	200.00	1	2,117	0.05%
2023/03/20	2	194.50	1	195.00	196.50	1	2,096	0.05%
2023/03/17	2.3	191.73	2	192.25	191.50	0.3	2,070	0.01%
2023/03/16	15.1	197.56	11	203.95	195.50	4.1	2,003	0.21%
2023/03/15	5	220.00	0	0.00	215.50	5	1,888	0.26%
2023/03/14	2	210.25	1	207.50	209.00	1	1,843	0.05%
2023/03/13	0	0.00	1	213.50	213.50	-1	1,828	-0.05%
2023/03/10	0	219.50	4	219.75	216.00	-4	1,825	-0.22%
2023/03/09	0	0.00	1	225.50	223.50	-1	1,815	-0.06%
2023/03/07	0	0.00	0	226.50	225.50	0	1,843	0.00%
2023/03/06	0	0.00	1	225.00	223.50	-1	1,841	-0.05%
2023/03/03	1.1	224.05	1	223.00	223.00	0.1	1,852	0.01%
2023/03/02	0	224.50	0	0.00	224.50	0	1,870	0.00%
2023/03/01	1	216.50	0	0.00	219.50	1	1,912	0.05%
2023/02/22	1	218.50	0	0.00	219.00	1	1,986	0.05%
2023/02/21	0	225.00	0	0.00	226.00	0	1,996	0.00%
2023/02/17	5	226.80	2	228.00	226.50	3	1,991	0.15%
2023/02/16	1	236.50	2	237.00	236.00	-1	1,966	-0.05%
2023/02/15	0	0.00	0	237.00	234.00	0	1,978	0.00%
2023/02/14	0	228.50	1	230.50	232.00	-1	1,952	-0.05%
2023/02/09	1	233.00	0	0.00	232.00	1	1,964	0.05%
2023/02/08	1.1	234.45	0	0.00	235.00	1.1	1,960	0.06%
2023/02/07	0	0.00	2	233.50	233.50	-2	1,962	-0.10%
2023/02/03	1	237.50	0	0.00	237.50	1	1,957	0.05%
2023/02/02	0	0.00	0.2	240.50	242.50	-0.2	1,967	-0.01%
2023/02/01	3.2	239.79	5	237.72	236.00	-1.8	1,953	-0.09%
2023/01/31	2	225.26	14	225.68	228.00	-12	1,924	-0.62%
2023/01/17	0	209.50	0	0.00	209.50	0	1,894	0.00%
2023/01/16	0	0.00	1	209.00	208.50	-1	1,923	-0.05%
2023/01/10	1	208.50	1	208.97	209.00	0	1,987	0.00%
2023/01/09	7	204.93	2	205.50	206.00	5	1,999	0.25%
2023/01/06	1	207.00	0	0.00	205.00	1	1,997	0.05%
2023/01/05	0	0.00	1	200.00	202.00	-1	1,998	-0.05%
2023/01/03	1	190.00	4	193.14	198.50	-3	2,060	-0.15%
2022/12/30	3	194.48	2	196.00	191.00	1	2,092	0.05%
2022/12/29	2.1	191.54	0	0.00	192.00	2.1	2,227	0.09%
2022/12/28	1	197.99	1.2	200.08	193.00	-0.2	2,285	-0.01%
2022/12/27	0.1	203.00	0	0.00	202.00	0.1	2,312	0.00%
2022/12/23	4	201.26	2	202.25	201.00	2	2,392	0.08%
2022/12/21	3.1	197.32	3	199.50	195.00	0.1	2,332	0.00%
2022/12/20	3.1	203.73	1	210.00	201.00	2.1	2,252	0.09%
2022/12/19	6	213.50	3	213.67	210.00	3	2,207	0.14%
2022/12/16	2	220.75	2	222.75	222.00	0	2,167	0.00%
2022/12/15	0	0.00	4.8	224.79	226.50	-4.8	2,149	-0.22%
2022/12/13	1	215.97	0	0.00	209.50	1	2,159	0.05%
2022/12/12	1	220.50	0.1	224.00	220.00	0.9	2,144	0.04%
2022/11/30	1	193.50	1	192.50	194.00	0	2,124	0.00%
2022/11/29	0.1	192.52	3.2	192.98	193.00	-3.1	2,133	-0.14%
2022/11/28	1.1	196.45	0	0.00	197.00	1.1	2,136	0.05%
2022/11/25	0	196.00	1.1	197.09	196.50	-1.1	2,179	-0.05%
2022/11/24	0	194.00	0	0.00	196.50	0	2,199	0.00%
2022/11/23	3.1	196.90	3	195.67	195.50	0.1	2,231	0.00%
2022/11/18	0	0.00	1	194.45	194.00	-1	2,291	-0.05%
2022/11/17	1.1	191.09	2	192.50	191.50	-0.9	2,304	-0.04%
2022/11/16	2	190.75	0	0.00	191.00	2	2,308	0.09%
2022/11/15	0	0.00	0.1	191.50	191.00	-0.1	2,333	0.00%
2022/11/14	3	185.17	2	188.02	190.50	1	2,405	0.04%
2022/11/11	4.1	186.67	1	183.46	182.00	3.1	2,361	0.13%
2022/11/10	0	0.00	1	185.98	186.50	-1	2,294	-0.04%
2022/11/08	0	188.00	0	0.00	181.50	0	2,327	0.00%
2022/11/07	0	0.00	0	184.00	183.00	0	2,386	0.00%
2022/11/04	1	182.00	0	0.00	182.50	1	2,396	0.04%
2022/11/02	1	181.00	1	179.00	179.00	0	2,396	0.00%
2022/11/01	0	0.00	1	174.00	174.00	-1	2,366	-0.04%
2022/10/31	2	171.75	0	0.00	173.00	2	2,368	0.08%
2022/10/28	0	0.00	1	171.00	170.00	-1	2,369	-0.04%
2022/10/27	1	167.83	0	0.00	169.00	1	2,348	0.04%
2022/10/26	1	158.00	0	157.00	157.50	1	2,323	0.04%
2022/10/24	1	158.56	2	159.00	159.50	-1	2,329	-0.04%
2022/10/21	1	154.50	1	155.00	153.00	0	2,362	0.00%
2022/10/20	1	156.50	0	0.00	158.00	1	2,421	0.04%
2022/10/18	0	0.00	1	159.50	159.50	-1	2,395	-0.04%
2022/10/17	1	158.50	2	157.25	158.50	-1	2,391	-0.04%
2022/10/14	1	162.00	0	0.00	162.50	1	2,385	0.04%
2022/10/13	3	160.50	3	157.00	157.50	0	2,389	0.00%
2022/10/12	2.1	161.79	1	161.00	164.50	1.1	2,367	0.04%
2022/10/11	1	160.50	3	162.67	162.00	-2	2,346	-0.09%
2022/10/07	0.1	170.00	3	172.50	169.50	-3	2,320	-0.13%
2022/10/06	2	171.25	0	0.00	172.00	2	2,326	0.09%
2022/10/05	5.1	174.78	1	171.50	171.50	4.1	2,320	0.18%
2022/10/04	4	173.50	5	174.20	174.00	-1	2,296	-0.05%
2022/10/03	1	170.00	0	169.00	167.50	1	2,285	0.04%
2022/09/30	1	164.50	2	163.50	166.00	-1	2,288	-0.04%
2022/09/29	1	162.00	4	162.75	161.00	-3	2,270	-0.13%
2022/09/28	6	160.92	4	161.38	158.50	2	2,245	0.09%
2022/09/27	6.1	162.61	3	164.50	167.00	3.1	2,231	0.14%
2022/09/26	1.1	169.68	0	0.00	171.50	1.1	2,122	0.05%
2022/09/23	1.1	188.40	3	187.50	186.50	-1.9	2,089	-0.09%
2022/09/22	1	194.00	1.3	195.34	194.50	-0.3	2,076	-0.01%
2022/09/21	5	199.10	1	202.00	196.00	4	2,063	0.19%
2022/09/16	1	213.00	0	213.00	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	1	211.50	1	207.07	211.00	0	2,051	0.00%
2022/09/12	2	212.25	1	212.00	211.50	1	2,060	0.05%
2022/09/08	4	200.63	2.3	205.07	204.00	1.7	2,043	0.08%
2022/09/07	0	0.00	3	198.17	198.50	-3	2,042	-0.15%
2022/09/06	1	200.00	0	0.00	195.50	1	2,054	0.05%
2022/09/05	1.1	202.28	4	199.50	197.50	-2.9	2,055	-0.14%
2022/09/02	5	205.90	1	205.00	204.50	4	2,044	0.20%
2022/09/01	2.7	205.11	2	203.75	204.50	0.7	2,030	0.03%
2022/08/31	1	213.00	0	0.00	213.50	1	1,988	0.05%
2022/08/30	0	0.00	3	215.33	215.50	-3	1,970	-0.15%
2022/08/29	0.1	207.50	0	0.00	208.00	0.1	1,935	0.00%
2022/08/26	2	214.75	2.2	215.27	212.00	-0.2	1,916	-0.01%
2022/08/25	3	211.83	3	211.67	210.50	0	1,875	0.00%
2022/08/24	1	207.50	3	206.99	205.50	-2	1,849	-0.11%
2022/08/23	0	203.00	1	204.00	204.00	-1	1,822	-0.05%
2022/08/22	7.1	209.36	3	207.50	205.50	4.1	1,815	0.22%
2022/08/19	5	214.50	4	213.88	215.00	1	1,773	0.06%
2022/08/16	3.1	202.49	1	204.00	201.00	2.1	1,660	0.12%
2022/08/15	3	201.00	2	203.25	204.00	1	1,648	0.06%
2022/08/12	1.3	198.69	2	200.75	202.50	-0.7	1,609	-0.04%
2022/08/11	0	0.00	2	193.50	193.50	-2	1,539	-0.13%
2022/08/10	2.1	189.00	1	187.50	188.00	1.1	1,532	0.07%
2022/08/09	1.1	196.45	1	195.50	196.50	0.1	1,513	0.01%
2022/08/08	2	196.00	2	194.50	196.50	0	1,549	0.00%
2022/08/05	1	193.50	0	0.00	195.00	1	1,565	0.06%
2022/07/28	2	190.75	2	195.00	194.00	0	1,545	0.00%
2022/07/27	1	185.50	1	186.00	188.00	0	1,498	0.00%
2022/07/26	2	197.00	1	194.56	194.50	1	1,436	0.07%
2022/07/21	2.1	199.37	3	203.67	209.00	-1	1,484	-0.06%
2022/07/19	1	198.50	1	201.00	198.00	0	1,502	0.00%
2022/07/18	0	0.00	3	202.00	202.50	-3	1,524	-0.20%
2022/07/15	0.1	194.92	0	0.00	195.00	0.1	1,518	0.00%
2022/07/14	0	0.00	3	185.50	191.00	-3	1,527	-0.20%
2022/07/12	0	183.64	0	0.00	180.00	0	1,519	0.00%
2022/07/08	1	190.00	0	190.00	191.00	1	1,525	0.06%
2022/07/07	0	186.00	0	0.00	185.50	0	1,512	0.00%
2022/07/06	0	0.00	1	183.50	179.00	-1	1,517	-0.07%
2022/07/04	1	179.50	0	0.00	177.50	1	1,485	0.07%
2022/07/01	11	195.54	0	0.00	188.00	11	1,469	0.75%
2022/06/30	3	205.00	0	0.00	201.00	3	1,449	0.21%
2022/06/29	2	209.25	1	213.00	210.00	1	1,437	0.07%
2022/06/27	0	0.00	1	214.50	218.00	-1	1,482	-0.07%
2022/06/24	1	211.00	3	207.00	211.00	-2	1,480	-0.14%
2022/06/23	0	202.00	0	0.00	200.50	0	1,458	0.00%
2022/06/22	6	203.42	2	200.75	197.50	4	1,447	0.28%
2022/06/21	3	212.15	2	211.99	212.00	1	1,447	0.07%
2022/06/20	1	210.00	0	208.00	208.00	1	1,537	0.06%
2022/06/16	2	231.75	0	0.00	230.00	2	1,499	0.13%
2022/06/15	0.1	239.86	0	0.00	237.50	0.1	1,507	0.00%
2022/06/14	0.1	248.17	0	245.00	244.50	0	1,528	0.00%
2022/06/13	4	246.39	4	247.38	250.00	0	1,566	0.00%
2022/06/09	0	0.00	2	254.50	254.50	-2	1,606	-0.12%
2022/06/08	2	256.50	0	0.00	254.50	2	1,610	0.12%
2022/06/06	1	253.00	1	258.00	253.00	0	1,659	0.00%
2022/06/02	1	255.00	1	257.00	255.00	0	1,681	0.00%
2022/05/31	1	256.50	1	252.00	256.50	0	1,739	0.00%
2022/05/30	0	0.00	1	253.00	253.50	-1	1,762	-0.06%
2022/05/25	1	242.50	1	241.00	242.00	0	1,916	0.00%
2022/05/20	1	251.00	0	0.00	251.50	1	1,975	0.05%
2022/05/19	1	255.00	3	254.67	255.00	-2	1,971	-0.10%
2022/05/18	4	254.38	4	253.00	250.00	0	1,957	0.00%
2022/05/17	3	251.17	1.1	250.64	253.00	1.9	1,947	0.10%
2022/05/13	1	245.50	5	246.80	248.00	-4	1,926	-0.21%
2022/05/12	0	0.00	2	240.00	236.00	-2	1,923	-0.10%
2022/05/11	0.1	240.00	0	0.00	239.00	0.1	1,923	0.01%
2022/05/10	1	234.00	1	236.50	242.00	0	1,965	0.00%
2022/05/09	0	0.00	1	236.50	234.50	-1	1,996	-0.05%
2022/05/06	4	239.00	4	233.75	239.00	0	2,047	0.00%
2022/05/05	0	245.00	0	0.00	241.50	0	2,054	0.00%
2022/04/28	4.1	231.05	4	232.01	229.50	0	2,213	0.00%
2022/04/27	4	231.40	4	235.38	237.50	0	2,161	0.00%
2022/04/19	1	259.00	0	0.00	259.50	1	2,117	0.05%
2022/04/18	1	254.50	0	254.50	255.00	1	2,132	0.05%
2022/04/15	4	258.49	0	0.00	252.50	4	2,193	0.18%
2022/04/14	2	266.75	2	269.00	268.00	0	2,205	0.00%
2022/04/13	4	265.63	2.8	266.87	265.50	1.2	2,255	0.06%
2022/04/12	5	262.01	2	265.50	266.50	3	2,266	0.13%
2022/04/11	1	266.00	0	0.00	263.00	1	2,307	0.04%
2022/04/08	2.1	274.04	0	0.00	274.50	2.1	2,316	0.09%
2022/04/07	1.1	276.21	4	276.01	273.00	-2.9	2,354	-0.12%
2022/04/06	2	284.25	2	283.02	282.50	0	2,361	0.00%
2022/04/01	2	288.26	1	289.00	289.00	1	2,412	0.04%
2022/03/31	3.4	291.90	3	290.33	290.00	0.4	2,415	0.02%
2022/03/30	10	291.65	10.1	293.70	293.50	-0.1	2,421	0.00%
2022/03/29	1	285.99	1	285.50	285.50	0	2,415	0.00%
2022/03/28	0	0.00	1	284.00	284.00	-1	2,418	-0.04%
2022/03/25	0	0.00	1	281.50	282.50	-1	2,426	-0.04%
2022/03/24	3	282.21	5	284.90	286.50	-2	2,425	-0.08%
2022/03/23	15	284.57	17	283.85	285.00	-2	2,405	-0.08%
2022/03/22	0	0.00	1	266.00	266.50	-1	2,322	-0.04%
2022/03/21	4	261.37	1	261.00	261.50	3	2,355	0.13%
2022/03/18	2	255.75	2	254.25	257.50	0	2,387	0.00%
2022/03/17	0	254.00	0	0.00	253.50	0	2,383	0.00%
2022/03/16	7.1	246.98	3	254.00	244.50	4.1	2,359	0.17%
2022/03/15	3	257.00	1	254.00	253.50	2	2,336	0.09%
2022/03/11	2	270.50	1	273.00	269.00	1	2,360	0.04%
2022/03/10	4	272.50	3	272.83	272.00	1	2,403	0.04%
2022/03/09	2	261.01	3	261.33	262.00	-1	2,424	-0.04%
2022/03/08	3	260.35	1	266.00	260.00	2	2,485	0.08%
2022/03/07	7	272.78	1	266.50	266.00	6	2,712	0.22%
2022/03/04	6	286.67	6	289.67	284.50	0	2,758	0.00%
2022/03/03	5	290.00	5	295.97	289.50	0	2,814	0.00%
2022/03/02	5	289.50	6	290.67	290.50	-1	2,868	-0.03%
2022/03/01	13.1	291.33	9	289.83	291.50	4.1	2,894	0.14%
2022/02/25	1	288.06	12.2	286.11	288.00	-11.2	2,891	-0.39%
2022/02/24	1	273.99	3	267.50	268.00	-2	2,918	-0.07%
2022/02/23	5	276.80	6	281.58	278.00	-1	3,064	-0.03%
2022/02/22	1	276.50	0	0.00	275.00	1	3,158	0.03%
2022/02/21	1	277.50	2	278.75	280.00	-1	3,248	-0.03%
2022/02/17	3	278.67	0	0.00	278.00	3	3,519	0.09%
2022/02/16	1	280.00	0	0.00	281.00	1	3,841	0.03%
2022/02/15	1	278.50	2	278.50	276.00	-1	4,061	-0.02%
2022/02/14	2	276.75	2	277.75	279.00	0	4,239	0.00%
2022/02/11	5	277.10	5	278.60	283.00	0	4,426	0.00%
2022/02/10	15.1	282.97	8	281.06	279.00	7.1	4,520	0.16%
2022/02/09	8	280.06	8.1	281.63	283.50	-0.1	4,533	0.00%
2022/02/08	6.5	275.40	11	277.00	281.00	-4.5	4,580	-0.10%
2022/02/07	5	265.20	2	264.75	266.00	3	4,713	0.06%
2022/01/26	13	264.19	13	262.54	264.50	0	4,779	0.00%
2022/01/25	7.1	271.52	7	273.50	259.50	0.1	4,934	0.00%
2022/01/24	3	265.17	4	265.50	268.50	-1	5,033	-0.02%
2022/01/21	3	259.50	1.5	260.20	256.50	1.5	5,107	0.03%
2022/01/20	3	264.00	2	264.75	264.50	1	5,144	0.02%
2022/01/19	1	266.50	2	266.25	265.00	-1	5,229	-0.02%
2022/01/18	3	271.67	3	273.83	269.00	0	5,457	0.00%
2022/01/17	1	265.50	1	268.50	273.00	0	5,501	0.00%
2022/01/14	12.2	261.78	7	261.36	264.00	5.2	5,616	0.09%
2022/01/13	6.1	266.67	3	268.83	265.50	3.1	5,660	0.05%
2022/01/12	0	0.00	1	274.00	274.00	-1	5,759	-0.02%
2022/01/11	6.1	273.35	3	273.00	269.50	3.1	5,901	0.05%
2022/01/10	10	271.70	9.2	273.19	276.50	0.8	5,915	0.01%
2022/01/07	5	282.60	6.1	282.84	281.00	-1.1	5,965	-0.02%
2022/01/06	11	286.64	9.5	284.79	285.00	1.5	6,030	0.03%
2022/01/05	3.5	297.14	2	300.00	296.50	1.5	6,039	0.02%
2022/01/04	0	0.00	1	299.50	298.50	-1	6,111	-0.02%
2022/01/03	1	295.50	2	297.50	294.00	-1	6,111	-0.02%
2021/12/30	2	302.50	7.1	299.74	297.50	-5.1	6,176	-0.08%
2021/12/29	1.2	298.33	2	300.25	300.00	-0.9	6,175	-0.01%
2021/12/28	4	298.88	7	300.21	297.00	-3	6,228	-0.05%
2021/12/27	3	292.33	4	295.13	296.50	-1	6,232	-0.02%
2021/12/24	4	294.88	4.3	295.44	293.50	-0.3	6,274	0.00%
2021/12/23	6	294.58	2	291.82	294.00	4	6,304	0.06%
2021/12/22	3	285.50	3.2	287.09	285.00	-0.2	6,312	0.00%
2021/12/21	1	280.00	1	284.00	283.50	0	6,374	0.00%
2021/12/20	7	282.86	2	282.25	280.50	5	6,413	0.08%
2021/12/17	5.1	281.64	5.1	283.88	285.00	0	6,473	0.00%
2021/12/16	3.1	286.16	5	287.30	285.50	-1.9	6,544	-0.03%
2021/12/15	4.4	282.45	3	283.17	281.50	1.4	6,577	0.02%
2021/12/14	7.4	284.57	3	284.50	283.00	4.4	6,594	0.07%
2021/12/13	3	290.17	4	289.75	295.00	-1	6,653	-0.02%
2021/12/10	3.1	293.34	4	290.88	291.50	-1	6,761	-0.01%
2021/12/09	2.1	291.69	2	295.00	288.50	0.1	6,813	0.00%
2021/12/08	2	292.75	2	294.00	293.00	0	6,919	0.00%
2021/12/07	7.1	290.40	6	288.67	289.00	1.1	7,081	0.02%
2021/12/06	12.7	291.50	10	289.90	291.50	2.7	7,444	0.04%
2021/12/03	7	295.79	7	296.93	295.50	0	7,753	0.00%
2021/12/02	27.2	293.22	27	293.65	291.50	0.2	7,848	0.00%
2021/12/01	32.5	292.95	26	291.62	297.00	6.4	7,857	0.08%
2021/11/30	11	309.14	15	311.93	306.50	-4	7,757	-0.05%
2021/11/29	8.1	299.33	4	301.76	302.00	4	7,854	0.05%
2021/11/26	6.1	301.23	10	303.60	306.50	-3.9	7,989	-0.05%
2021/11/25	6	308.67	4	309.75	308.00	2	8,080	0.02%
2021/11/24	3	311.50	3	313.17	315.00	0	8,178	0.00%
2021/11/23	9.2	314.77	10	315.75	313.50	-0.8	8,277	-0.01%
2021/11/22	7	317.36	6.1	315.72	323.00	0.9	8,428	0.01%
2021/11/19	6	305.67	12	305.54	306.50	-6	8,463	-0.07%
2021/11/18	16.1	301.39	11	299.27	298.50	5.1	8,604	0.06%
2021/11/17	7.2	299.28	25.3	300.47	304.50	-18.2	8,901	-0.20%
2021/11/16	30.2	297.88	17	296.30	300.50	13.1	8,996	0.15%
2021/11/15	12	292.92	57	297.07	302.50	-45	9,033	-0.50%
2021/11/12	31.5	281.65	13	284.73	275.00	18.5	8,926	0.21%
2021/11/11	14.1	289.63	18	290.44	286.00	-3.9	8,873	-0.04%
2021/11/10	12	275.71	16	281.13	288.00	-4	8,889	-0.04%
2021/11/09	12	273.84	19	276.08	277.00	-7	8,941	-0.08%
2021/11/08	9	272.55	7	273.14	266.00	2	9,127	0.02%
2021/11/05	16	271.06	12	271.42	270.00	4	9,152	0.04%
2021/11/04	13	277.08	20.3	278.54	271.50	-7.2	9,275	-0.08%
2021/11/03	3.1	265.81	4	268.38	267.00	-1	9,174	-0.01%
2021/11/02	39.1	278.03	48	275.94	270.00	-8.9	9,145	-0.10%
2021/11/01	12	268.62	48	273.29	276.00	-36	9,022	-0.40%
2021/10/29	16	258.44	17.3	262.10	264.00	-1.3	8,938	-0.01%
2021/10/28	16.1	253.64	17.1	254.33	252.50	-1	8,909	-0.01%
2021/10/27	17.2	258.73	4	258.25	260.00	13.2	8,955	0.15%
2021/10/26	10	260.95	37	260.55	259.00	-27	8,970	-0.30%
2021/10/25	9	247.56	2.4	250.25	250.50	6.6	8,862	0.07%
2021/10/22	24	244.92	28	246.38	249.00	-4	8,995	-0.04%
2021/10/21	7	249.71	7	247.93	246.00	0	8,999	0.00%
2021/10/20	15	249.57	16.2	250.33	251.50	-1.2	9,041	-0.01%
2021/10/19	18	247.72	24.1	245.72	247.50	-6.1	9,118	-0.07%
2021/10/18	6	234.83	5	236.30	235.00	1	9,355	0.01%
2021/10/15	4	232.25	7	234.57	235.00	-3	9,550	-0.03%
2021/10/14	8	225.63	12	226.33	226.50	-4	9,546	-0.04%
2021/10/13	3	219.50	3	219.50	216.00	0	9,555	0.00%
2021/10/12	7	225.43	3	220.67	220.00	4	9,590	0.04%
2021/10/08	2	231.25	4	232.88	236.00	-2	9,633	-0.02%
2021/10/07	6	230.33	9	232.06	233.50	-3	9,710	-0.03%
2021/10/05	2.1	217.55	2	224.25	225.00	0.1	10,189	0.00%
2021/10/04	15	219.17	18	218.28	215.00	-3	10,192	-0.03%
2021/10/01	11.1	219.46	6	218.67	216.00	5.1	10,334	0.05%
2021/09/30	2.1	220.60	2	224.50	226.00	0.1	10,537	0.00%
2021/09/29	8.1	225.25	9	227.11	225.50	-1	10,559	-0.01%
2021/09/28	7	229.14	2	228.50	229.50	5	10,623	0.05%
2021/09/27	7.1	238.04	6	239.84	237.00	1.1	10,617	0.01%
2021/09/24	5.1	240.72	10	242.45	241.50	-4.9	10,641	-0.05%
2021/09/23	15	239.60	15	238.27	237.00	0	10,615	0.00%
2021/09/22	12	235.83	7	236.43	237.50	5	10,577	0.05%
2021/09/17	5	230.70	4	233.00	237.00	1	10,574	0.01%
2021/09/16	5.1	235.89	4	235.88	233.50	1.1	10,590	0.01%
2021/09/15	9	231.22	10.4	232.70	234.50	-1.4	10,587	-0.01%
2021/09/14	6	224.17	8	226.19	227.50	-2	10,745	-0.02%
2021/09/13	9	225.39	4	227.00	223.50	5	10,911	0.05%
2021/09/10	20	226.65	22.5	227.31	230.50	-2.5	10,903	-0.02%
2021/09/09	46	219.42	61	222.34	228.00	-15	10,983	-0.14%
2021/09/08	66.2	221.85	41.2	224.44	215.50	25	10,680	0.23%
2021/09/07	28.1	243.42	10.1	237.26	239.00	18.1	10,331	0.18%
2021/09/06	19	255.50	9	258.22	253.00	10	10,184	0.10%
2021/09/03	16	254.06	21	254.21	261.00	-5	10,110	-0.05%
2021/09/02	17	254.74	36.3	256.89	254.50	-19.3	9,979	-0.19%
2021/09/01	39.1	251.58	19.1	251.31	248.00	20	9,789	0.20%
2021/08/31	33	258.38	27	261.19	262.00	6	9,579	0.06%
2021/08/30	15	263.83	17	263.32	267.50	-2	9,415	-0.02%
2021/08/27	62.1	269.12	32	270.06	264.50	30.1	9,273	0.32%
2021/08/26	28.1	272.35	36.2	274.20	274.00	-8.1	9,120	-0.09%
2021/08/25	40.6	271.00	28.2	271.86	268.00	12.4	8,880	0.14%
2021/08/24	52.2	277.34	41.1	276.10	278.50	11.1	8,681	0.13%
2021/08/23	36.3	267.66	67.1	269.23	279.50	-30.8	8,439	-0.36%
2021/08/20	28	253.50	45.2	254.64	259.50	-17.2	8,088	-0.21%
2021/08/19	23	246.95	16	248.34	239.00	7	7,898	0.09%
2021/08/18	13	236.81	21	244.71	253.50	-8	7,730	-0.10%
2021/08/17	29	243.62	27.1	245.50	238.00	1.9	7,538	0.02%
2021/08/16	45.1	245.11	35	242.31	239.00	10	7,366	0.14%
2021/08/13	32	254.48	24.4	254.86	253.00	7.7	7,175	0.11%
2021/08/12	14.5	248.25	26.6	252.61	257.00	-12	6,933	-0.17%
2021/08/11	22.5	239.77	15	242.27	237.00	7.5	6,664	0.11%
2021/08/10	12	241.38	28.2	241.85	242.00	-16.2	6,603	-0.24%
2021/08/09	16	236.24	13.3	233.25	232.00	2.8	6,442	0.04%
2021/08/06	16.3	239.75	19	241.39	243.50	-2.7	6,396	-0.04%
2021/08/05	3.2	241.19	3	241.83	240.50	0.1	6,385	0.00%
2021/08/04	8.2	237.53	4	240.25	238.50	4.2	6,402	0.07%
2021/08/03	15	241.43	14.5	240.19	242.50	0.5	6,357	0.01%
2021/08/02	10.1	240.72	7.1	239.54	239.50	3	6,277	0.05%
2021/07/30	34.2	243.41	21.4	243.93	244.00	12.8	6,199	0.21%
2021/07/29	24.1	244.17	17	246.00	252.00	7.1	6,118	0.12%
2021/07/28	18.1	237.86	16.1	238.50	240.50	1.9	6,025	0.03%
2021/07/27	19.4	255.19	11	253.87	250.50	8.4	5,884	0.14%
2021/07/26	29.1	266.63	36.4	269.15	266.00	-7.3	5,800	-0.13%
2021/07/23	48.7	261.66	37.2	261.47	262.50	11.5	5,686	0.20%
2021/07/22	35.1	259.09	46.2	261.07	269.50	-11.1	5,490	-0.20%
2021/07/21	25.1	247.36	43.4	248.59	246.00	-18.3	5,113	-0.36%
2021/07/20	15.1	241.15	17.1	241.32	237.00	-2	4,917	-0.04%
2021/07/19	27.2	245.27	6.1	244.09	243.50	21.1	4,819	0.44%
2021/07/16	28.1	252.68	7.1	254.98	252.00	21.1	4,748	0.44%
2021/07/15	18.7	248.13	43	248.00	256.00	-24.4	4,668	-0.52%
2021/07/14	27.1	242.30	25.6	243.77	246.00	1.5	4,553	0.03%
2021/07/13	78.1	242.02	45.2	239.00	239.50	32.8	4,438	0.74%
2021/07/12	17.1	233.29	85.1	236.25	245.00	-68	4,184	-1.62%
2021/07/09	26	223.88	20	224.05	223.00	6	3,883	0.15%
2021/07/08	60.5	226.93	46.9	229.02	229.50	13.6	3,876	0.35%
2021/07/07	52.4	226.79	52.2	227.39	225.50	0.1	3,702	0.00%
2021/07/06	15.8	222.06	13.4	223.06	220.00	2.4	3,517	0.07%
2021/07/05	15.5	219.85	20	222.20	222.00	-4.5	3,523	-0.13%
2021/07/02	3.3	207.70	27	211.91	215.00	-23.7	3,535	-0.67%
2021/07/01	31	205.94	5.3	204.56	204.00	25.8	3,473	0.74%
2021/06/30	8	210.00	5.3	211.27	212.50	2.7	3,416	0.08%
2021/06/29	9	215.21	13	213.50	213.50	-4	3,385	-0.12%
2021/06/28	11	217.82	3	217.33	215.50	8	3,357	0.24%
2021/06/25	12	216.88	22.2	217.85	219.50	-10.2	3,383	-0.30%
2021/06/24	18.2	219.99	67	220.04	220.00	-48.8	3,335	-1.46%
2021/06/23	30.4	217.01	106	218.11	220.00	-75.7	3,262	-2.32%	大賣/
2021/06/22	31	210.53	95.5	211.23	210.50	-64.5	2,992	-2.15%
2021/06/21	10	204.40	12	205.59	203.00	-2	2,768	-0.07%
2021/06/18	125.4	206.50	42.2	202.98	207.00	83.2	2,671	3.11%	大買/
2021/06/17	1	184.50	5	189.40	196.50	-4	2,443	-0.16%
2021/06/16	2	181.25	1	179.00	179.00	1	2,387	0.04%
2021/06/15	1	181.50	5.3	183.07	184.00	-4.3	2,396	-0.18%
2021/06/11	1	182.00	2	182.50	181.00	-1	2,414	-0.04%
2021/06/10	4	182.13	5	183.10	182.00	-1	2,443	-0.04%
2021/06/08	2	181.00	1	182.00	180.00	1	2,512	0.04%
2021/06/07	2	179.00	4	180.00	181.00	-2	2,564	-0.08%
2021/06/04	3	180.00	6	181.75	179.50	-3	2,600	-0.12%
2021/06/03	5	182.60	5	181.30	183.50	0	2,663	0.00%
2021/06/02	1	182.00	5	182.50	180.00	-4	2,710	-0.15%
2021/05/31	8	183.13	5	182.90	183.00	3	2,805	0.11%
2021/05/28	1.1	183.44	2	182.00	183.00	-0.9	2,856	-0.03%
2021/05/27	17.2	172.61	13	172.12	173.50	4.2	2,850	0.15%
2021/05/26	3	174.00	6	173.67	176.00	-3	2,873	-0.10%
2021/05/25	7	173.14	21	173.90	172.50	-14	2,906	-0.48%
2021/05/24	4	168.00	7	167.93	168.50	-3	2,996	-0.10%
2021/05/21	4	165.75	4	166.50	167.50	0	3,066	0.00%
2021/05/20	3	161.00	2	161.50	161.00	1	3,181	0.03%
2021/05/19	10	159.85	9	159.06	159.50	1	3,253	0.03%
2021/05/18	4	155.00	3	157.33	162.50	1	3,401	0.03%
2021/05/17	9	148.78	15.8	149.03	151.00	-6.8	3,518	-0.19%
2021/05/14	9.1	162.09	10	160.85	160.00	-0.9	3,516	-0.03%
2021/05/13	2	154.00	4	158.25	161.50	-2	3,520	-0.06%
2021/05/12	20	159.50	30	160.62	158.50	-10	3,541	-0.28%
2021/05/11	18	170.28	3	168.50	167.50	15	3,532	0.42%
2021/05/10	0.2	179.99	0	0.00	177.00	0.2	3,576	0.01%
2021/05/07	0	0.00	5	181.50	185.00	-5	3,649	-0.14%
2021/05/06	2	176.25	2	177.25	175.00	0	3,700	0.00%
2021/05/05	5	177.60	1	176.50	176.00	4	3,783	0.11%
2021/05/04	11	179.18	3	180.00	183.00	8	3,905	0.20%
2021/05/03	19	187.74	8.8	187.65	186.00	10.2	4,011	0.25%
2021/04/29	3	195.00	4	195.38	193.00	-1	4,091	-0.03%
2021/04/28	0	196.50	0	0.00	196.00	0	4,274	0.00%
2021/04/27	2	195.50	5	198.40	195.50	-3	4,529	-0.07%
2021/04/26	3	196.83	2	196.50	195.50	1	4,768	0.02%
2021/04/23	0	0.00	2.5	197.20	197.50	-2.5	5,072	-0.05%
2021/04/22	7	193.43	2	196.75	193.00	5	5,407	0.09%
2021/04/21	4	196.51	1	196.50	197.00	3	5,786	0.05%
2021/04/20	2	200.52	3	201.17	200.00	-1	6,001	-0.02%
2021/04/19	1	196.50	5	199.10	199.00	-4	6,171	-0.06%
2021/04/16	2.1	197.24	0	0.00	197.00	2.1	6,257	0.03%
2021/04/15	1	198.00	0	0.00	198.00	1	6,264	0.02%
2021/04/14	10.2	196.70	4.1	194.78	196.00	6.1	6,278	0.10%
2021/04/13	6	204.74	0.1	201.50	201.00	5.9	6,320	0.09%
2021/04/12	16	208.44	119.7	207.79	205.00	-103.7	6,384	-1.62%	大賣/鉅額交易
2021/04/09	28.1	214.65	7	213.21	214.50	21.1	6,409	0.33%
2021/04/08	14.2	213.58	24	213.65	217.50	-9.8	6,403	-0.15%
2021/04/07	1	206.00	0	0.00	206.00	1	6,317	0.02%
2021/04/06	1	205.00	2	207.00	204.00	-1	6,357	-0.02%
2021/04/01	2	203.25	1	204.00	202.50	1	6,401	0.02%
2021/03/31	0	0.00	1	205.50	204.50	-1	6,404	-0.02%
2021/03/30	104	202.08	4	204.75	205.00	100	6,436	1.55%	大買/
2021/03/26	0.6	198.00	1	200.00	200.00	-0.4	6,417	-0.01%
2021/03/25	8	195.81	0	0.00	195.00	8	6,445	0.12%
2021/03/24	0	199.00	1	201.00	198.00	-1	6,484	-0.02%
2021/03/23	3	200.50	3	201.33	199.00	0	6,493	0.00%
2021/03/22	15	196.63	13	197.31	197.50	2	6,494	0.03%
2021/03/19	18	200.11	0	0.00	201.00	18	6,481	0.28%
2021/03/18	1	205.50	1	205.00	205.00	0	6,476	0.00%
2021/03/17	3	204.50	2	205.00	203.00	1	6,561	0.02%
2021/03/16	12	203.54	1	204.50	203.00	11	6,628	0.17%
2021/03/15	3	207.17	1	208.50	206.50	2	6,673	0.03%
2021/03/12	5.1	207.63	41	207.40	208.00	-35.9	6,731	-0.53%
2021/03/11	10	200.70	12	199.33	202.00	-2	6,783	-0.03%
2021/03/10	7	196.72	6	198.08	195.00	1	6,958	0.01%
2021/03/09	20	192.08	3.2	195.54	194.00	16.9	7,118	0.24%
2021/03/08	4.8	200.03	3	201.00	198.00	1.8	7,151	0.02%
2021/03/05	12	196.38	4	201.75	201.00	8	7,253	0.11%
2021/03/04	24.4	206.16	5.1	204.49	202.00	19.3	7,246	0.27%
2021/03/03	9.3	206.96	3	209.67	208.50	6.3	7,308	0.09%
2021/03/02	6.2	213.05	3	212.50	210.50	3.2	7,379	0.04%
2021/02/26	8	214.94	1.3	214.66	214.50	6.7	7,419	0.09%
2021/02/25	19	221.10	6	222.16	220.50	13	7,377	0.18%
2021/02/24	5.2	223.87	9	225.78	220.50	-3.8	7,453	-0.05%
2021/02/23	4.1	227.53	8.3	228.45	226.50	-4.2	7,382	-0.06%
2021/02/22	11.2	226.67	10.2	228.64	232.00	1	7,325	0.01%
2021/02/19	16.1	225.25	3	223.83	224.00	13.1	7,237	0.18%
2021/02/18	14	223.07	119.5	222.00	227.50	-105.5	7,186	-1.47%	大賣/鉅額交易
2021/02/17	19.4	220.84	33.1	219.81	220.50	-13.7	7,056	-0.19%
2021/02/05	104.4	208.81	5	207.50	209.50	99.4	6,979	1.42%	大買/
2021/02/04	0	0.00	0	207.50	203.50	0	6,952	0.00%
2021/02/03	11	205.55	13	204.50	205.00	-2	6,915	-0.03%
2021/02/02	6	206.75	3	207.00	207.50	3	6,886	0.04%
2021/02/01	19.1	204.23	22.8	205.06	205.50	-3.6	6,835	-0.05%
2021/01/29	13	216.27	11	214.23	209.50	2	6,779	0.03%
2021/01/28	23	217.17	11.8	217.79	216.50	11.2	6,689	0.17%
2021/01/27	14	221.03	7	221.93	220.00	7	6,622	0.11%
2021/01/26	29	222.64	112.1	218.94	218.50	-83.1	6,523	-1.27%	大賣/
2021/01/25	32.3	229.29	29.1	229.36	228.00	3.2	6,393	0.05%
2021/01/22	24.1	229.11	24.1	227.49	228.00	0	6,256	0.00%
2021/01/21	37.6	224.81	45	225.49	222.50	-7.4	6,136	-0.12%
2021/01/20	44.1	224.24	38.6	224.32	218.00	5.5	5,959	0.09%
2021/01/19	25	239.00	18.2	239.47	238.00	6.8	5,716	0.12%
2021/01/18	39	228.04	30.1	226.50	238.00	8.9	5,489	0.16%
2021/01/15	60	226.16	48	227.63	220.00	12	5,175	0.23%
2021/01/14	38	216.03	51.3	219.32	224.00	-13.2	4,864	-0.27%
2021/01/13	7.1	199.44	34.3	201.21	204.00	-27.1	4,479	-0.61%
2021/01/12	34	197.15	31	199.32	192.50	3	4,302	0.07%
2021/01/11	13.1	195.23	49.7	195.35	195.50	-36.6	4,147	-0.88%
2021/01/08	8	188.50	1.2	189.37	189.50	6.9	4,065	0.17%
2021/01/07	5.2	190.00	3	190.33	189.50	2.2	4,050	0.05%
2021/01/06	18	192.22	22	193.82	188.00	-4	4,039	-0.10%
2021/01/05	5	191.00	19.3	191.46	193.00	-14.3	3,971	-0.36%
2021/01/04	6.1	186.66	11	185.77	188.00	-4.9	3,880	-0.13%
2020/12/31	15	179.11	0	0.00	177.00	15	3,809	0.39%
2020/12/30	4	180.75	2	181.50	181.00	2	3,762	0.05%
2020/12/29	2	182.00	2	183.50	181.50	0	3,724	0.00%
2020/12/28	5	186.70	6.1	186.18	185.00	-1.1	3,679	-0.03%
2020/12/25	1	182.50	2	185.25	181.50	-1	3,634	-0.03%
2020/12/24	4	185.13	4.2	186.67	184.00	-0.2	3,651	-0.01%
2020/12/23	1.7	179.89	2	181.00	182.00	-0.3	3,645	-0.01%
2020/12/22	10.4	183.75	3.1	181.84	180.00	7.3	3,646	0.20%
2020/12/21	4.1	184.56	0	184.00	183.50	4.1	3,613	0.11%
2020/12/18	17.2	187.65	0.2	187.00	186.00	17	3,581	0.47%
2020/12/17	7	191.79	1	192.00	191.50	6	3,540	0.17%
2020/12/16	0	0.00	1	194.00	191.00	-1	3,555	-0.03%
2020/12/15	10.9	191.60	3	191.67	191.00	7.9	3,546	0.22%
2020/12/14	8	194.38	3	196.17	194.00	5	3,528	0.14%
2020/12/11	32.1	198.14	24.8	197.66	195.50	7.3	3,518	0.21%
2020/12/10	10	204.95	27	206.15	202.00	-17	3,456	-0.49%
2020/12/09	14.1	202.89	9.8	203.74	205.50	4.4	3,385	0.13%
2020/12/08	10	202.90	9	202.67	201.50	1	3,321	0.03%
2020/12/07	27.7	202.73	15.3	205.88	198.50	12.5	3,279	0.38%
2020/12/04	66.4	211.06	39	210.41	207.50	27.4	3,214	0.85%
2020/12/03	18.2	204.70	21.3	201.91	205.00	-3.1	3,026	-0.10%
2020/12/02	1.6	191.75	10.9	195.78	190.50	-9.3	2,897	-0.32%
2020/12/01	8.5	195.91	8.3	195.73	196.50	0.2	2,833	0.01%
2020/11/30	5.1	198.50	6.9	198.50	198.50	-1.9	2,714	-0.07%
2020/11/18	7	139.29	5	140.50	139.00	2	2,712	0.07%
2020/11/17	23	142.02	50	142.60	141.00	-27	2,638	-1.02%
2020/11/16	4	139.00	3	138.58	139.50	1	2,666	0.04%
2020/11/13	2.1	135.51	0	0.00	135.50	2.1	2,705	0.08%
2020/11/12	19.2	138.96	16.1	138.00	137.00	3.2	2,719	0.12%
2020/11/11	0	0.00	1	134.50	136.00	-1	2,642	-0.04%
2020/11/10	0	0.00	42	135.58	134.00	-42	2,632	-1.60%
2020/11/09	1	135.00	0	0.00	135.50	1	2,663	0.04%
2020/11/05	2	132.00	1	133.00	132.00	1	2,681	0.04%
2020/11/04	1	132.50	8	131.06	134.00	-7	2,716	-0.26%
2020/11/03	6	129.50	1	128.50	129.50	5	2,724	0.18%
2020/10/30	4	126.75	0	0.00	126.00	4	2,809	0.14%
2020/10/29	2	127.75	3	128.00	129.00	-1	2,817	-0.04%
2020/10/28	4.3	132.41	2.1	134.31	131.00	2.2	2,813	0.08%
2020/10/27	0	0.00	1	131.50	130.50	-1	2,808	-0.04%
2020/10/26	10	132.50	1	132.50	132.00	9	2,825	0.32%
2020/10/23	13	133.50	3	133.50	133.00	10	2,869	0.35%
2020/10/22	12	135.21	10.1	134.00	132.50	1.9	2,968	0.06%
2020/10/21	2	135.75	5	136.30	135.50	-3	3,009	-0.10%
2020/10/20	0	0.00	2.1	134.52	134.50	-2.1	3,130	-0.07%
2020/10/19	1	137.00	0	0.00	136.00	1	3,234	0.03%
2020/10/15	0	0.00	1	134.00	133.50	-1	3,458	-0.03%
2020/10/14	2	138.00	2	138.25	136.50	0	3,482	0.00%
2020/10/13	5	139.50	7	139.57	138.50	-2	3,596	-0.06%
2020/10/12	4	138.50	1	136.50	136.50	3	3,832	0.08%
2020/10/08	4	138.00	4.1	138.37	138.50	-0.1	3,942	0.00%
2020/10/07	6	136.58	16	136.56	136.50	-10	3,991	-0.25%
2020/10/06	4.2	134.88	24	135.04	135.00	-19.8	4,036	-0.49%
2020/10/05	2.2	133.14	10	133.20	134.50	-7.8	4,114	-0.19%
2020/09/30	4	130.63	4	131.75	133.00	0	4,230	0.00%
2020/09/29	9	130.44	8	131.06	129.00	1	4,286	0.02%
2020/09/25	1	125.00	2	125.00	124.00	-1	4,584	-0.02%
2020/09/24	2	127.75	0	0.00	127.50	2	4,650	0.04%
2020/09/23	1	129.50	0	0.00	129.50	1	4,677	0.02%
2020/09/18	1	135.00	2	136.50	135.00	-1	4,864	-0.02%
2020/09/17	1	134.50	3	134.83	134.50	-2	4,988	-0.04%
2020/09/14	0	0.00	6	131.92	132.50	-6	5,169	-0.12%
2020/09/11	11	129.00	2	129.00	129.00	9	5,335	0.17%
2020/09/10	5	132.50	9	132.39	130.50	-4	5,415	-0.07%
2020/09/09	0	0.00	4	131.00	132.00	-4	5,445	-0.07%
2020/09/08	1	130.00	0	0.00	130.00	1	5,500	0.02%
2020/09/04	3	128.33	2	129.50	131.00	1	5,799	0.02%
2020/09/03	1	132.00	3	130.67	130.00	-2	5,913	-0.03%
2020/09/02	0	0.00	1	132.50	131.00	-1	6,184	-0.02%
2020/09/01	2	131.50	1	130.50	131.50	1	6,296	0.02%
2020/08/31	11	131.14	12	131.33	132.50	-1	6,327	-0.02%
2020/08/28	3	130.00	1	129.00	129.00	2	6,352	0.03%
2020/08/27	18	133.33	16	132.72	132.50	2	6,421	0.03%
2020/08/26	1	134.00	3	132.33	135.00	-2	6,387	-0.03%
2020/08/25	8	130.44	7	130.21	130.50	1	6,401	0.02%
2020/08/24	0	0.00	1	128.00	129.50	-1	6,423	-0.02%
2020/08/21	2	129.00	3	129.67	129.00	-1	6,426	-0.02%
2020/08/20	35.2	133.29	46	126.45	126.00	-10.8	6,470	-0.17%
2020/08/19	45.2	140.46	27	141.98	137.00	18.2	6,385	0.29%
2020/08/18	7	141.29	0	0.00	142.50	7	6,376	0.11%
2020/08/17	7	142.36	1	144.00	142.50	6	6,470	0.09%
2020/08/14	12	137.67	13	138.92	140.50	-1	6,688	-0.01%
2020/08/13	12.2	138.00	8	139.31	137.50	4.2	6,751	0.06%
2020/08/12	17.1	139.71	20	139.55	139.00	-2.9	6,780	-0.04%
2020/08/11	3	142.00	5	143.10	142.00	-2	6,857	-0.03%
2020/08/10	31	143.61	21	143.12	142.00	10	7,018	0.14%
2020/08/07	12.1	144.12	5	143.80	144.00	7.1	7,056	0.10%
2020/08/06	41	140.67	28	139.75	140.00	13	7,094	0.18%
2020/08/05	6	142.00	6	143.00	142.00	0	7,154	0.00%
2020/08/04	18	142.53	16	142.00	142.00	2	7,253	0.03%
2020/08/03	8	141.00	9	141.94	142.50	-1	7,519	-0.01%
2020/07/31	37	141.28	39	141.51	140.50	-2	7,586	-0.03%
2020/07/30	5	141.00	10	141.85	141.00	-5	7,608	-0.07%
2020/07/29	19	139.66	16	141.31	140.00	3	7,670	0.04%
2020/07/28	37	143.84	68	140.13	139.00	-31	7,671	-0.40%
2020/07/27	21	145.50	26.1	146.00	145.50	-5.1	7,674	-0.07%
2020/07/24	65	149.18	9	148.94	146.00	56	7,644	0.73%
2020/07/23	18	150.72	16	152.13	154.50	2	7,557	0.03%
2020/07/22	15.1	151.51	32	150.73	152.50	-16.9	7,512	-0.23%
2020/07/21	4.4	147.73	35	148.31	147.50	-30.6	7,416	-0.41%
2020/07/20	43	144.27	10	145.10	144.50	33	7,405	0.45%
2020/07/17	40	147.23	14	146.82	146.00	26	7,463	0.35%
2020/07/16	59.5	149.30	44	149.07	149.00	15.5	7,417	0.21%
2020/07/15	20	146.78	19	147.63	144.50	1	7,196	0.01%
2020/07/14	31	146.77	14.2	145.47	144.00	16.8	7,200	0.23%
2020/07/13	4	145.25	8	146.13	147.00	-4	7,201	-0.06%
2020/07/10	36	145.89	4	144.00	142.50	32	7,193	0.44%
2020/07/09	11	146.86	49	145.84	147.50	-38	7,151	-0.53%
2020/07/08	7	145.57	17	145.56	146.50	-10	7,032	-0.14%
2020/07/07	36.1	146.79	12	146.92	144.00	24.1	6,977	0.34%
2020/07/06	13	149.15	28.6	148.85	150.50	-15.6	6,886	-0.23%
2020/07/03	16	140.97	18	141.83	144.00	-2	6,708	-0.03%
2020/07/02	14	138.89	15	139.97	140.00	-1	6,690	-0.01%
2020/07/01	22.2	137.59	15.1	138.46	137.00	7.1	6,676	0.11%
2020/06/30	111	140.00	15	140.17	140.00	96	6,685	1.44%	大買/
2020/06/29	25.3	138.70	22	138.70	140.50	3.3	6,669	0.05%
2020/06/24	49.2	137.98	37	138.50	138.50	12.2	6,617	0.18%
2020/06/23	16.3	143.42	4	142.63	142.00	12.3	6,567	0.19%
2020/06/22	12	149.38	7	149.14	147.00	5	6,503	0.08%
2020/06/19	50	153.60	8	151.94	151.50	42	6,485	0.65%
2020/06/18	30	154.72	33	155.32	153.50	-3	6,453	-0.05%
2020/06/17	19	149.39	27	149.43	151.50	-8	6,288	-0.13%
2020/06/16	8	144.06	25	144.46	147.50	-17	6,253	-0.27%
2020/06/15	15	144.07	19	144.39	141.50	-4	6,256	-0.06%
2020/06/12	26	145.83	22	146.36	145.00	4	6,235	0.06%
2020/06/11	23	149.83	22	147.14	144.00	1	6,147	0.02%
2020/06/10	18	147.64	27	147.63	150.00	-9	6,046	-0.15%
2020/06/09	47	148.33	38	147.32	145.00	9	5,965	0.15%
2020/06/08	11	144.00	11	142.59	144.00	0	5,785	0.00%
2020/06/05	0	0.00	1	139.00	140.50	-1	5,718	-0.02%
2020/06/04	22	139.41	6	139.42	139.00	16	5,730	0.28%
2020/06/03	10	138.75	12	138.54	140.50	-2	5,767	-0.03%
2020/06/02	4	135.13	2	135.00	134.00	2	5,709	0.04%
2020/06/01	9	136.17	2	136.00	135.50	7	5,713	0.12%
2020/05/29	9	134.39	26	135.63	132.50	-17	5,755	-0.30%
2020/05/28	5	138.50	7	136.86	136.50	-2	5,786	-0.03%
2020/05/27	10	139.95	8	139.19	137.00	2	5,782	0.03%
2020/05/26	16	140.63	11	138.95	138.00	5	5,802	0.09%
2020/05/25	15	142.80	13	143.23	141.50	2	5,776	0.03%
2020/05/22	12	142.33	17	142.41	143.00	-5	5,698	-0.09%
2020/05/21	64	140.34	43	140.40	142.50	21	5,604	0.37%
2020/05/20	18	135.81	32	133.92	134.00	-14	5,377	-0.26%
2020/05/19	15	133.90	7	132.86	132.00	8	5,343	0.15%
2020/05/18	7	131.43	16	131.63	130.50	-9	5,306	-0.17%
2020/05/15	60	137.01	52	136.37	136.00	8	5,242	0.15%
2020/05/14	10	132.95	10	133.25	131.00	0	5,277	0.00%
2020/05/13	15	132.60	20	132.98	136.50	-5	5,210	-0.10%
2020/05/12	32	135.97	28	133.43	129.00	4	5,131	0.08%
2020/05/11	17	134.65	115	135.34	134.50	-98	5,065	-1.93%	大賣/
2020/05/08	49	131.02	40.5	132.06	135.00	8.5	4,977	0.17%
2020/05/07	12	124.25	12	123.88	124.00	0	4,688	0.00%
2020/05/06	6	120.42	5	120.60	119.00	1	4,626	0.02%
2020/05/05	18	121.69	26	122.37	121.00	-8	4,591	-0.17%
2020/05/04	7	119.21	8	119.81	119.50	-1	4,530	-0.02%
2020/04/30	120	120.17	14	118.14	122.50	106	4,515	2.35%	大買/鉅額交易
2020/04/29	4.2	116.14	15	116.53	116.00	-10.8	4,438	-0.24%
2020/04/28	6	116.92	7	116.43	117.50	-1	4,449	-0.02%
2020/04/27	22	115.23	6	115.33	115.50	16	4,441	0.36%
2020/04/24	5	110.20	9	110.22	112.50	-4	4,402	-0.09%
2020/04/23	13	109.00	8	109.31	107.50	5	4,371	0.11%
2020/04/22	6	105.33	3	105.17	106.50	3	4,328	0.07%
2020/04/21	20	110.55	20	111.50	107.50	0	4,361	0.00%
2020/04/20	2	116.50	2	115.50	114.50	0	4,332	0.00%
2020/04/17	6	116.92	13	116.85	117.50	-7	4,323	-0.16%
2020/04/16	6	112.75	8	113.06	113.50	-2	4,223	-0.05%
2020/04/15	6	119.92	2	120.00	117.50	4	4,215	0.09%
2020/04/14	1	119.50	1	119.50	119.50	0	4,254	0.00%
2020/04/13	0	0.00	1	119.00	118.50	-1	4,251	-0.02%
2020/04/10	1	119.50	6	118.83	119.00	-5	4,281	-0.12%
2020/04/09	13.1	121.64	10	118.85	119.00	3.1	4,352	0.07%
2020/04/08	2.2	120.73	13	122.12	122.00	-10.8	4,421	-0.24%
2020/04/07	22	120.45	16	118.97	119.50	6	4,496	0.13%
2020/04/06	11	114.95	0	0.00	116.50	11	4,604	0.24%
2020/04/01	4	109.00	6	110.92	113.00	-2	4,628	-0.04%
2020/03/31	2	111.50	2	109.25	108.50	0	4,601	0.00%
2020/03/30	4	108.25	2	106.50	109.00	2	4,586	0.04%
2020/03/27	2	113.50	1	112.50	111.00	1	4,607	0.02%
2020/03/26	7	105.07	15	105.83	108.50	-8	4,526	-0.18%
2020/03/25	2	105.75	2	106.25	105.50	0	4,501	0.00%
2020/03/24	3	99.83	0	0.00	99.80	3	4,467	0.07%
2020/03/20	0	0.00	1	93.60	96.20	-1	4,487	-0.02%
2020/03/19	4	91.50	4	91.68	89.10	0	4,494	0.00%
2020/03/18	9	102.22	5	100.70	99.00	4	4,627	0.09%
2020/03/17	7	106.29	0	0.00	101.00	7	4,614	0.15%
2020/03/16	3	111.33	4	111.75	107.50	-1	4,573	-0.02%
2020/03/13	2	111.50	6	111.33	116.00	-4	4,653	-0.09%
2020/03/12	6	122.67	13	119.54	121.00	-7	4,627	-0.15%
2020/03/11	6	133.33	5	130.10	131.00	1	4,587	0.02%
2020/03/10	3	130.83	4	132.38	134.00	-1	4,539	-0.02%
2020/03/09	5	139.60	4	141.25	133.00	1	4,470	0.02%
2020/03/06	8	147.94	1	149.50	147.00	7	4,389	0.16%
2020/03/05	0	0.00	3	151.83	152.00	-3	4,342	-0.07%
2020/03/04	3	152.33	16	155.50	150.50	-13	4,310	-0.30%
2020/03/03	16	158.16	14	159.04	155.50	2	4,222	0.05%
2020/03/02	2	149.00	0	0.00	154.00	2	4,145	0.05%
2020/02/27	30	156.83	20	154.95	151.50	10	4,142	0.24%
2020/02/26	7	154.64	8	155.13	153.00	-1	4,027	-0.02%
2020/02/25	2	152.00	2	153.50	154.50	0	3,976	0.00%
2020/02/24	4	155.88	1	156.00	155.50	3	3,950	0.08%
2020/02/21	0	0.00	2	158.50	158.50	-2	3,936	-0.05%
2020/02/20	5	159.60	6	160.50	157.00	-1	3,935	-0.03%
2020/02/19	5	155.60	2	156.75	157.50	3	3,931	0.08%
2020/02/18	7	157.86	5	158.30	157.00	2	3,921	0.05%
2020/02/17	32	160.19	21	160.43	163.00	11	3,885	0.28%
2020/02/14	5	151.40	4	149.88	153.00	1	3,708	0.03%
2020/02/13	4	149.75	2	149.75	147.50	2	3,669	0.05%
2020/02/12	10	152.90	1	151.50	150.50	9	3,646	0.25%
2020/02/11	0	0.00	2	147.50	151.00	-2	3,595	-0.06%
2020/02/07	1	150.50	3	148.33	148.00	-2	3,579	-0.06%
2020/02/06	3	152.17	1	153.00	153.00	2	3,563	0.06%
2020/02/05	3	150.83	4	151.00	149.50	-1	3,572	-0.03%
2020/02/04	3	150.67	2	152.50	152.00	1	3,574	0.03%
2020/02/03	2	146.00	1	147.50	149.00	1	3,560	0.03%
2020/01/31	1	151.50	1	149.00	151.50	0	3,551	0.00%
2020/01/30	2	154.50	1	154.00	153.00	1	3,522	0.03%
2020/01/20	4	164.88	3	164.50	166.50	1	3,497	0.03%
2020/01/17	6	163.58	4	163.63	163.00	2	3,515	0.06%
2020/01/16	3	161.50	4	163.75	165.00	-1	3,493	-0.03%
2020/01/15	9	159.83	11	160.05	160.00	-2	3,446	-0.06%
2020/01/14	4	154.88	4	154.38	156.00	0	3,316	0.00%
2020/01/13	4	149.38	3	149.67	150.00	1	3,281	0.03%
2020/01/10	2	152.50	5	151.00	150.00	-3	3,275	-0.09%
2020/01/09	6	151.50	4	151.75	149.50	2	3,311	0.06%
2020/01/08	6	147.00	13	148.88	149.00	-7	3,236	-0.22%
2020/01/07	5	146.00	1	148.50	144.50	4	3,186	0.13%
2020/01/06	2	150.50	0	0.00	150.50	2	3,184	0.06%
2020/01/03	9	156.28	8	156.69	154.50	1	3,219	0.03%
2020/01/02	2	154.00	0	0.00	155.00	2	3,263	0.06%
2019/12/31	28	159.80	29.3	161.09	156.50	-1.3	3,192	-0.04%
2019/12/30	48	163.64	55	163.71	163.50	-7	3,180	-0.22%
2019/12/26	14.1	151.67	16	151.78	151.00	-1.9	3,058	-0.06%
2019/12/25	13.2	148.67	6	148.25	149.50	7.2	3,051	0.24%
2019/12/24	2	145.75	8	145.25	146.00	-6	3,043	-0.20%
2019/12/23	3	143.67	10	144.60	143.00	-7	3,084	-0.23%
2019/12/20	1	142.00	2	143.00	141.50	-1	3,047	-0.03%
2019/12/19	4	140.13	5	140.90	140.50	-1	3,042	-0.03%
2019/12/18	4	140.13	2	141.00	138.50	2	3,017	0.07%
2019/12/17	5	142.50	8	142.56	140.00	-3	2,982	-0.10%
2019/12/16	2	142.00	0	0.00	142.00	2	2,960	0.07%
2019/12/13	4	143.25	3	143.67	142.50	1	2,936	0.03%
2019/12/12	29	145.34	33	144.39	142.00	-4	2,882	-0.14%
2019/12/11	2	140.75	2	140.75	141.00	0	2,689	0.00%
2019/12/10	4	138.75	3	138.17	137.50	1	2,656	0.04%
2019/12/09	22	140.34	21	141.48	140.50	1	2,632	0.04%
2019/12/06	5	136.90	6	136.67	137.00	-1	2,506	-0.04%
2019/12/05	11	135.73	15.5	135.13	137.00	-4.5	2,466	-0.18%
2019/12/04	6	132.92	1	132.50	132.00	5	2,403	0.21%
2019/12/03	1	131.50	1	131.50	132.00	0	2,392	0.00%
2019/12/02	6	128.08	10	128.30	130.00	-4	2,376	-0.17%
2019/11/29	5	128.20	3	128.33	127.00	2	2,376	0.08%
2019/11/28	1	130.00	0	0.00	128.50	1	2,403	0.04%
2019/11/27	2	131.00	0	0.00	132.00	2	2,475	0.08%
2019/11/26	2	130.25	2	131.00	131.00	0	2,480	0.00%
2019/11/25	1	130.50	4	129.75	131.00	-3	2,493	-0.12%
2019/11/22	3	127.83	2	127.00	127.00	1	2,490	0.04%
2019/11/21	4	127.63	2	127.50	127.50	2	2,590	0.08%
2019/11/20	2	129.25	2	130.00	128.50	0	2,718	0.00%
2019/11/19	1	129.00	3	130.50	130.50	-2	2,743	-0.07%
2019/11/18	3	130.67	1	131.50	130.00	2	2,776	0.07%
2019/11/15	2	130.00	2	131.25	131.50	0	2,830	0.00%
2019/11/14	6	128.67	3	129.67	128.50	3	2,807	0.11%
2019/11/13	4	129.63	5	130.40	131.00	-1	2,866	-0.03%
2019/11/12	1	125.00	1	126.50	127.50	0	2,846	0.00%
2019/11/07	2	129.50	1	130.00	129.50	1	2,863	0.03%
2019/11/06	5	130.30	1	132.00	132.50	4	2,838	0.14%
2019/11/04	1	133.00	0	0.00	132.00	1	2,845	0.04%
2019/11/01	1	131.00	1	133.00	133.50	0	2,850	0.00%
2019/10/30	0	0.00	79	136.01	137.00	-79	2,847	-2.77%
2019/10/29	6	133.58	3	134.00	134.50	3	2,860	0.10%
2019/10/28	0	0.00	1	136.50	136.50	-1	2,870	-0.03%
2019/10/25	12	134.79	3	134.00	134.00	9	2,865	0.31%
2019/10/24	82	134.34	5	134.70	137.50	77	2,867	2.68%
2019/10/23	2	133.25	4	132.00	131.50	-2	2,849	-0.07%
2019/10/22	0	0.00	2	132.75	132.00	-2	2,877	-0.07%
2019/10/18	3	135.00	1	136.00	134.50	2	2,946	0.07%
2019/10/17	1	134.50	3	132.33	134.50	-2	2,953	-0.07%
2019/10/16	7	134.79	2	133.75	131.50	5	2,996	0.17%
2019/10/15	4	137.50	4	136.50	138.00	0	2,943	0.00%
2019/10/14	16	138.81	18	139.36	137.00	-2	2,975	-0.07%
2019/10/09	5	135.00	2	134.00	134.00	3	2,953	0.10%
2019/10/08	5	140.60	4	142.00	137.50	1	2,900	0.03%
2019/10/07	8	142.69	13	141.62	140.50	-5	2,821	-0.18%
2019/10/04	5	133.00	4	133.00	133.00	1	2,692	0.04%
2019/10/03	5	132.70	5	130.90	133.00	0	2,649	0.00%
2019/10/02	1	130.50	1	129.50	130.00	0	2,558	0.00%
2019/10/01	2	126.25	1	126.00	129.00	1	2,498	0.04%
2019/09/27	4	124.75	15	124.90	126.00	-11	2,445	-0.45%
2019/09/26	13	124.85	1	125.50	125.50	12	2,393	0.50%
2019/09/25	2	119.75	1	119.50	119.50	1	2,326	0.04%
2019/09/20	0	0.00	2	116.50	117.00	-2	2,291	-0.09%
2019/09/19	2	116.00	0	0.00	116.00	2	2,285	0.09%
2019/09/17	0	0.00	1	117.00	116.00	-1	2,244	-0.04%
2019/09/06	0	0.00	5	123.00	123.50	-5	2,157	-0.23%
2019/08/30	10	121.40	12	121.04	119.50	-2	2,081	-0.10%
2019/08/28	1	115.00	1	116.50	117.50	0	1,986	0.00%
2019/08/27	1	117.50	0	0.00	115.00	1	1,958	0.05%
2019/08/26	7	117.29	3	120.00	116.00	4	1,930	0.21%
2019/08/23	3	126.00	3	123.83	124.00	0	1,833	0.00%
2019/08/22	2	131.50	2	130.50	132.00	0	1,700	0.00%
2019/08/21	15	131.87	14	131.68	132.00	1	1,672	0.06%
2019/08/20	3	129.00	6	130.75	131.50	-3	1,625	-0.18%
2019/08/19	4	128.13	0	0.00	127.50	4	1,543	0.26%
2019/08/16	10	126.65	14	125.29	127.50	-4	1,546	-0.26%
2019/08/15	1	117.00	1	119.50	120.00	0	1,453	0.00%
2019/08/14	1	120.00	0	0.00	119.50	1	1,439	0.07%
2019/08/08	0	0.00	1	120.50	121.00	-1	1,470	-0.07%
2019/08/07	1	119.00	0	0.00	119.00	1	1,466	0.07%
2019/08/06	4	122.13	3	122.50	122.50	1	1,458	0.07%
2019/08/01	1	129.50	1	130.00	130.00	0	1,436	0.00%
2019/07/31	3	126.00	4	128.88	129.00	-1	1,419	-0.07%
2019/07/30	3	128.83	4	126.88	125.00	-1	1,388	-0.07%
2019/07/29	2	128.75	2	127.25	127.50	0	1,383	0.00%
2019/07/26	1	128.00	1	126.00	126.50	0	1,381	0.00%
2019/07/25	3	129.17	2	129.75	127.50	1	1,399	0.07%
2019/07/24	3	132.50	3	132.00	134.00	0	1,415	0.00%
2019/07/23	2	132.50	3	132.67	131.50	-1	1,423	-0.07%
2019/07/22	1	130.50	1	131.00	130.00	0	1,404	0.00%
2019/07/19	2	127.00	2	127.25	128.00	0	1,437	0.00%
2019/07/18	14	126.96	20	125.93	125.00	-6	1,521	-0.39%
2019/07/17	2	120.50	3	120.67	122.00	-1	1,451	-0.07%
2019/07/16	12	120.92	11	121.41	121.00	1	1,440	0.07%
2019/07/15	0	0.00	1	115.00	118.50	-1	1,379	-0.07%
2019/07/12	2	113.75	2	114.50	113.50	0	1,340	0.00%
2019/07/11	1	113.00	1	114.00	113.00	0	1,344	0.00%
2019/07/10	2	112.50	3	113.00	112.00	-1	1,355	-0.07%
2019/07/09	1	113.00	9	113.44	113.00	-8	1,339	-0.60%
2019/07/08	8	111.99	7.9	113.21	112.00	0.1	1,334	0.01%
2019/07/05	0	0.00	1	113.50	113.50	-1	1,327	-0.08%
2019/07/04	0	0.00	1	112.50	112.50	-1	1,323	-0.08%
2019/07/03	0	0.00	1	111.50	111.00	-1	1,328	-0.08%
2019/06/28	0	0.00	2	110.50	110.00	-2	1,322	-0.15%
2019/06/25	0	0.00	1	108.50	107.50	-1	1,322	-0.08%
2019/06/24	0	0.00	1	108.00	108.00	-1	1,319	-0.08%
2019/06/21	1	106.50	1	107.00	107.50	0	1,319	0.00%
2019/06/20	0	0.00	2	105.50	106.00	-2	1,318	-0.15%
2019/06/18	1	102.50	0	0.00	102.00	1	1,338	0.07%
2019/06/14	1	103.00	0	0.00	104.00	1	1,382	0.07%
2019/06/13	4	104.38	3	104.00	103.50	1	1,457	0.07%
2019/06/12	0	0.00	4	104.38	104.50	-4	1,460	-0.27%
2019/06/03	1	100.00	0	0.00	100.50	1	1,586	0.06%
2019/05/31	3	100.50	3	101.00	101.50	0	1,598	0.00%
2019/05/28	1	99.10	1	98.90	98.70	0	1,591	0.00%
2019/05/24	1	99.30	0	0.00	100.00	1	1,611	0.06%
2019/05/23	1	97.20	0	0.00	98.70	1	1,639	0.06%
2019/05/21	0	0.00	1	104.50	104.00	-1	1,608	-0.06%
2019/05/17	5	104.10	21	104.62	103.00	-16	1,608	-0.99%
2019/05/16	31	111.87	9	108.83	105.50	22	1,588	1.38%
2019/05/15	0	0.00	1	107.00	106.50	-1	1,518	-0.07%
2019/05/14	1	101.50	1	103.00	107.00	0	1,519	0.00%
2019/05/10	2	106.25	0	0.00	105.50	2	1,516	0.13%
2019/05/09	1	106.50	2	107.50	106.00	-1	1,527	-0.07%
2019/05/08	0	0.00	5	107.10	110.00	-5	1,507	-0.33%
2019/05/07	3	108.67	2	108.50	108.50	1	1,533	0.07%
2019/05/06	4	109.50	11	108.73	109.50	-7	1,565	-0.45%
2019/05/03	5	113.70	5	114.50	114.50	0	1,561	0.00%
2019/05/02	7	114.14	7	115.50	113.50	0	1,543	0.00%
2019/04/30	15	113.30	13	112.58	115.00	2	1,495	0.13%
2019/04/29	23	113.46	29	112.36	110.00	-6	1,449	-0.41%
2019/04/26	5	112.10	0	0.00	111.50	5	1,400	0.36%
2019/04/25	23	111.96	19	112.26	113.50	4	1,392	0.29%
2019/04/24	17	109.47	13	109.88	109.50	4	1,334	0.30%
2019/04/23	2	105.25	2	106.00	104.50	0	1,215	0.00%
2019/04/19	0	0.00	1	104.50	103.00	-1	1,183	-0.08%
2019/04/16	0	0.00	1	106.00	105.00	-1	1,214	-0.08%
2019/04/15	1	104.00	2	104.00	104.00	-1	1,215	-0.08%
2019/04/10	1	103.00	3	103.50	103.50	-2	1,247	-0.16%
2019/04/09	1	102.00	0	0.00	102.00	1	1,245	0.08%
2019/04/08	0	0.00	2	103.50	103.50	-2	1,253	-0.16%
2019/04/02	2	102.50	0	0.00	102.50	2	1,279	0.16%
2019/04/01	2	102.00	0	0.00	102.00	2	1,273	0.16%
2019/03/27	2	104.00	0	0.00	103.50	2	1,307	0.15%
2019/03/26	2	104.00	1	104.00	103.50	1	1,365	0.07%
2019/03/25	2	103.50	1	104.00	103.50	1	1,473	0.07%
2019/03/22	1	106.00	0	0.00	105.50	1	1,565	0.06%
2019/03/21	0	0.00	3	105.00	104.50	-3	1,554	-0.19%
2019/03/20	1	104.00	0	0.00	103.50	1	1,560	0.06%
2019/03/19	5	103.90	2	104.25	103.50	3	1,573	0.19%
2019/03/18	3	103.67	1	105.00	105.00	2	1,548	0.13%
2019/03/15	0	0.00	2	108.50	107.50	-2	1,491	-0.13%
2019/03/14	6	108.33	0	0.00	107.50	6	1,498	0.40%
2019/03/13	2	109.00	1	110.00	109.50	1	1,483	0.07%
2019/03/12	1	109.50	4	109.88	108.00	-3	1,473	-0.20%
2019/03/11	1	106.50	1	107.50	108.00	0	1,451	0.00%
2019/03/08	1	105.50	1	106.00	106.00	0	1,490	0.00%
2019/03/06	0	0.00	1	106.50	106.50	-1	1,547	-0.06%
2019/03/05	3	106.67	0	0.00	106.00	3	1,589	0.19%
2019/02/27	2	105.75	4	105.50	106.00	-2	1,604	-0.12%
2019/02/26	1	105.50	1	105.50	105.50	0	1,626	0.00%
2019/02/25	7	106.79	0	0.00	105.00	7	1,637	0.43%
2019/02/22	0	0.00	2	107.25	109.00	-2	1,647	-0.12%
2019/02/21	5	105.00	1	105.50	105.00	4	1,652	0.24%
2019/02/20	2	105.75	1	105.50	105.50	1	1,684	0.06%
2019/02/19	1	105.50	1	105.50	105.50	0	1,702	0.00%
2019/02/18	1	104.50	5	104.50	104.50	-4	1,751	-0.23%
2019/02/15	1	105.50	3	105.50	104.50	-2	1,801	-0.11%
2019/02/14	4	105.25	1	105.00	105.00	3	1,860	0.16%
2019/02/11	1	108.50	0	0.00	107.50	1	1,959	0.05%
2019/01/30	1	110.00	1	112.00	110.50	0	1,988	0.00%
2019/01/29	1	110.50	0	0.00	110.00	1	1,987	0.05%
2019/01/28	2	114.00	0	0.00	112.50	2	1,990	0.10%
2019/01/25	1	109.50	1	111.50	109.00	0	1,977	0.00%
2019/01/24	1	103.50	0	0.00	108.00	1	1,963	0.05%
2019/01/18	1	103.50	6	104.00	104.00	-5	2,000	-0.25%
2019/01/17	0	0.00	3	104.50	103.50	-3	2,034	-0.15%
2019/01/16	2	106.50	2	107.50	108.00	0	2,038	0.00%
2019/01/10	0.9	104.50	0	0.00	103.00	0.9	2,145	0.04%
2018/12/27	3	108.00	2	107.00	106.00	1	2,185	0.05%
2018/12/24	1	106.50	0	0.00	107.00	1	2,189	0.05%
2018/12/22	2	105.50	2	104.75	105.00	0	2,241	0.00%
2018/12/21	4	105.88	3	105.17	105.00	1	2,302	0.04%
2018/12/20	1	104.50	1	105.50	105.50	0	2,326	0.00%
2018/12/19	6	109.50	6	108.00	107.50	0	2,314	0.00%
2018/12/18	1	105.00	1	107.00	105.50	0	2,262	0.00%
2018/12/17	13	101.24	5	101.62	101.50	8	2,156	0.37%
2018/12/13	2	109.00	0	0.00	110.00	2	2,047	0.10%
2018/12/12	1	110.50	1	110.00	110.00	0	2,037	0.00%
2018/12/07	1	104.50	0	0.00	104.50	1	2,013	0.05%
2018/12/06	0	0.00	1	107.50	104.00	-1	2,008	-0.05%
2018/12/05	1	106.50	2	106.50	107.50	-1	2,000	-0.05%
2018/12/04	1	111.50	0	0.00	109.50	1	2,003	0.05%
2018/12/03	1	116.50	2	118.50	116.00	-1	1,967	-0.05%
2018/11/30	1	113.50	1	113.50	113.50	0	1,918	0.00%
2018/11/29	4	111.13	0	0.00	109.00	4	1,886	0.21%
2018/11/27	0	0.00	2	108.00	108.00	-2	1,812	-0.11%
2018/11/22	2	106.50	0	0.00	105.00	2	1,783	0.11%
2018/11/20	8	110.69	8	107.94	107.50	0	1,734	0.00%
2018/11/16	1	106.00	2	106.25	106.00	-1	1,659	-0.06%
2018/11/14	11	102.18	9	102.28	105.00	2	1,576	0.13%
2018/11/13	1	99.50	8	98.64	103.00	-7	1,515	-0.46%
2018/11/12	10	97.80	10	97.34	98.10	0	1,461	0.00%
2018/11/09	1	102.50	0	0.00	102.50	1	1,410	0.07%
2018/11/08	1	99.50	1	97.50	98.10	0	1,421	0.00%
2018/11/07	0	0.00	5	98.36	99.60	-5	1,451	-0.34%
2018/11/06	1	96.80	4	95.88	94.10	-3	1,462	-0.21%
2018/11/05	2	95.15	1	95.30	95.50	1	1,446	0.07%
2018/11/02	3	94.93	3	95.30	94.00	0	1,434	0.00%
2018/11/01	1	93.70	0	0.00	93.20	1	1,410	0.07%
2018/10/31	2	91.10	6	91.22	92.00	-4	1,380	-0.29%
2018/10/30	1	85.00	3	85.10	85.70	-2	1,349	-0.15%
2018/10/29	1	85.00	1	85.90	86.30	0	1,344	0.00%
2018/10/26	1	86.10	6	87.12	86.30	-5	1,334	-0.37%
2018/10/25	7	86.60	0	0.00	87.00	7	1,322	0.53%
2018/10/24	1	88.90	5	89.62	92.10	-4	1,292	-0.31%
2018/10/23	3	91.43	0	0.00	91.20	3	1,269	0.24%
2018/10/22	2	94.30	0	0.00	94.50	2	1,256	0.16%
2018/10/19	15	94.24	11	93.92	94.30	4	1,246	0.32%
2018/10/18	13	93.68	13	91.68	95.00	0	1,218	0.00%
2018/10/17	0	0.00	6	85.22	89.80	-6	1,155	-0.52%
2018/10/16	2	82.65	0	0.00	81.90	2	1,109	0.18%
2018/10/11	0	0.00	1	81.20	81.20	-1	1,065	-0.09%
2018/10/08	0	0.00	1	89.00	91.10	-1	1,043	-0.10%
2018/10/05	4	90.25	1	88.80	91.00	3	1,041	0.29%
2018/10/04	4	93.85	3	94.60	93.50	1	1,025	0.10%
2018/10/03	4	93.98	6	93.93	92.90	-2	1,008	-0.20%
2018/10/02	5	97.34	4	96.60	97.00	1	992	0.10%
2018/10/01	13	97.38	11	97.33	96.90	2	979	0.20%
2018/09/28	9	93.59	13	93.71	96.50	-4	923	-0.43%
2018/09/27	12	91.18	12	91.61	91.00	0	856	0.00%
2018/09/26	0	0.00	2	85.65	86.60	-2	807	-0.25%
2018/09/25	1	84.00	1	85.40	84.30	0	795	0.00%
2018/09/21	1	83.00	0	0.00	83.30	1	788	0.13%
2018/09/20	0	0.00	1	83.10	82.00	-1	785	-0.13%
2018/09/18	1	84.80	0	0.00	84.90	1	796	0.13%
2018/09/17	0	0.00	1	85.50	84.20	-1	795	-0.13%
2018/09/14	1	81.40	4	83.30	83.90	-3	806	-0.37%
2018/09/13	1	80.70	1	80.40	80.80	0	799	0.00%
2018/09/12	2	78.70	0	0.00	78.70	2	797	0.25%
2018/09/10	2	78.45	3	78.93	78.00	-1	789	-0.13%
2018/09/05	1	86.20	0	0.00	85.90	1	759	0.13%
2018/09/04	0	0.00	1	85.40	85.30	-1	759	-0.13%
2018/09/03	0.1	84.60	0	0.00	84.60	0.1	759	0.01%
2018/08/30	5	84.88	3	85.80	84.30	2	765	0.26%
2018/08/29	4	82.80	1	84.00	84.30	3	752	0.40%
2018/08/28	2	82.60	1	82.40	82.40	1	761	0.13%
2018/08/24	1	82.70	0	0.00	83.10	1	760	0.13%
2018/08/20	1	82.30	0	0.00	81.90	1	781	0.13%
2018/08/17	1	81.70	2	83.05	81.60	-1	779	-0.13%
2018/08/16	3	79.60	3	82.20	81.60	0	764	0.00%
2018/08/15	2	81.15	6	80.98	80.50	-4	746	-0.54%
2018/08/14	11	85.05	3	88.90	82.80	8	718	1.11%
2018/08/13	4	89.55	3	91.63	89.90	1	658	0.15%
2018/08/02	4	100.00	4	100.25	100.00	0	659	0.00%
2018/07/30	1	101.50	0	0.00	101.50	1	653	0.15%
2018/07/13	2	103.00	3	103.00	104.00	-1	843	-0.12%
2018/07/12	1	101.50	1	103.00	101.50	0	852	0.00%
2018/07/11	1	101.50	0	0.00	101.50	1	869	0.12%
2018/07/10	0	0.00	2	101.50	104.00	-2	886	-0.23%
2018/07/02	0	0.00	1	106.50	106.00	-1	929	-0.11%
2018/06/29	1	105.50	0	0.00	106.00	1	939	0.11%
2018/06/28	2	104.00	2	104.75	107.00	0	947	0.00%
2018/06/26	0	0.00	1	108.00	107.50	-1	969	-0.10%
2018/06/25	1	111.50	0	0.00	110.00	1	1,002	0.10%
2018/06/21	0	0.00	1	107.00	107.50	-1	1,005	-0.10%
2018/06/20	1	104.50	0	0.00	105.50	1	1,018	0.10%
2018/06/15	0	0.00	1	109.00	108.00	-1	1,044	-0.10%
2018/06/14	1.5	109.01	0	0.00	107.50	1.5	1,057	0.14%
2018/06/13	0	0.00	1	111.00	111.00	-1	1,104	-0.09%
2018/06/08	0	0.00	3	111.50	111.50	-3	1,157	-0.26%
2018/06/05	1	116.00	0	0.00	112.50	1	1,200	0.08%
2018/06/04	1	116.50	0	0.00	117.00	1	1,193	0.08%
2018/05/30	1	116.50	1	117.50	115.00	0	1,177	0.00%
2018/05/29	1	116.50	0	0.00	116.50	1	1,173	0.09%
2018/05/28	1	116.00	0	0.00	115.00	1	1,176	0.08%
2018/05/15	1	110.50	2	112.75	112.50	-1	1,264	-0.08%
2018/05/14	0	0.00	1	111.00	112.50	-1	1,301	-0.08%
2018/05/11	0	0.00	1	110.00	111.00	-1	1,305	-0.08%
2018/05/07	0	0.00	1	106.50	105.00	-1	1,387	-0.07%
2018/05/04	1	104.50	0	0.00	105.50	1	1,397	0.07%
2018/05/03	1	104.50	1	105.00	104.00	0	1,424	0.00%
2018/05/02	0	0.00	1	108.50	108.00	-1	1,432	-0.07%
2018/04/30	2	105.50	1	104.50	105.00	1	1,437	0.07%
2018/04/25	1	103.50	1	103.50	104.50	0	1,473	0.00%
2018/04/24	1	106.00	0	0.00	106.50	1	1,510	0.07%
2018/04/23	4	107.75	2	107.75	106.50	2	1,485	0.13%
2018/04/20	2	118.00	0	0.00	118.00	2	1,434	0.14%
2018/04/19	1	124.00	2	123.50	124.00	-1	1,387	-0.07%
2018/04/18	1	122.00	2	123.75	122.00	-1	1,391	-0.07%
2018/04/17	1	122.00	1	123.50	122.50	0	1,407	0.00%
2018/04/16	1	123.00	0	0.00	122.50	1	1,484	0.07%
2018/04/12	1	119.50	0	0.00	119.00	1	1,506	0.07%
2018/04/11	1	122.50	0	0.00	119.00	1	1,523	0.07%
2018/04/10	0	0.00	1	123.00	121.50	-1	1,521	-0.07%
2018/03/29	1	128.00	1	124.50	124.00	0	1,552	0.00%
2018/03/28	1	127.50	1	125.50	125.50	0	1,530	0.00%
2018/03/27	5	124.00	5	123.50	123.50	0	1,512	0.00%
2018/03/23	0	0.00	1	121.50	121.50	-1	1,527	-0.07%
2018/03/21	1	123.00	0	0.00	123.00	1	1,521	0.07%
2018/03/19	1	123.50	0	0.00	122.50	1	1,551	0.06%
2018/03/14	1	121.50	0	0.00	118.50	1	1,562	0.06%
2018/03/13	0	0.00	1	120.00	120.00	-1	1,564	-0.06%
2018/03/05	0	0.00	1	111.00	110.00	-1	1,848	-0.05%
2018/02/08	1	109.50	1	109.00	109.50	0	2,538	0.00%
2018/02/07	2	111.50	1	114.00	110.50	1	2,617	0.04%
2018/02/05	0	0.00	2	115.00	115.50	-2	2,828	-0.07%
2018/02/02	1	118.00	0	0.00	117.00	1	2,860	0.03%
2018/01/30	0	0.00	1	122.00	122.00	-1	2,858	-0.03%
2018/01/26	3	124.17	0	0.00	125.00	3	2,928	0.10%
2018/01/22	4	130.38	0	0.00	128.50	4	2,894	0.14%
2018/01/18	3	131.17	5	131.80	130.00	-2	2,896	-0.07%
2018/01/17	1	125.50	0	0.00	126.00	1	2,845	0.04%
2018/01/10	11	124.82	11	125.05	125.50	0	2,786	0.00%
2018/01/09	2	134.50	0	0.00	131.50	2	2,706	0.07%
2018/01/08	0	0.00	1	132.50	134.50	-1	2,681	-0.04%
2018/01/05	0	0.00	1	133.00	133.00	-1	2,678	-0.04%
2018/01/04	1	135.50	0	0.00	135.50	1	2,676	0.04%