穩懋 (3105)-玉山-台中券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
118.5
漲跌
--
漲幅
0.00%
成交量
824張
產業
上櫃半導體類股
1797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

穩懋 (3105)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/11/22	1.1	120.00	0	0.00	118.50	1.1	2,610	0.04%
2024/11/21	2	117.50	3	119.33	118.50	-1	2,642	-0.04%
2024/11/20	0	118.50	1.2	118.00	116.50	-1.1	2,649	-0.04%
2024/11/19	2	116.00	2	117.00	117.00	0	2,670	0.00%
2024/11/18	1.1	116.05	1	116.50	117.00	0.1	2,669	0.00%
2024/11/15	5	116.60	1	116.50	116.00	4	2,680	0.15%
2024/11/14	2	117.50	1	117.00	116.00	1	2,710	0.04%
2024/11/13	4	119.75	4.3	120.05	119.00	-0.3	2,716	-0.01%
2024/11/12	15.2	118.32	2	119.00	117.50	13.2	2,749	0.48%
2024/11/11	2.1	120.47	5.7	118.66	119.50	-3.6	2,756	-0.13%
2024/11/08	4	117.88	6	117.50	116.50	-2	2,771	-0.07%
2024/11/07	4.1	117.67	10	119.10	119.00	-5.9	2,794	-0.21%
2024/11/06	6.1	115.84	2	116.50	115.50	4.1	2,786	0.15%
2024/11/05	6.1	114.42	3.5	114.79	115.00	2.6	2,833	0.09%
2024/11/04	16.2	116.41	10	116.00	115.50	6.2	2,899	0.21%
2024/11/01	12.2	117.52	3	118.67	120.00	9.2	3,046	0.30%
2024/10/30	3.2	122.36	0	0.00	122.00	3.2	3,097	0.10%
2024/10/29	10.5	123.78	4.1	124.45	125.00	6.4	3,173	0.20%
2024/10/28	11.4	124.57	3	125.00	125.00	8.4	3,498	0.24%
2024/10/25	3	128.67	2.5	128.90	128.50	0.5	3,625	0.01%
2024/10/24	0	0.00	0.1	132.00	129.50	-0.1	3,766	0.00%
2024/10/23	2	132.25	1	132.51	132.50	1	3,859	0.03%
2024/10/22	3.1	132.15	3	132.33	132.50	0.1	3,929	0.00%
2024/10/21	5	130.00	2	132.25	132.50	3	4,069	0.07%
2024/10/18	3.2	129.40	1	130.50	129.50	2.2	4,170	0.05%
2024/10/17	1	131.50	1	133.50	131.00	0	4,248	0.00%
2024/10/16	3.2	130.60	0	0.00	130.00	3.2	4,391	0.07%
2024/10/15	16.3	135.15	10.5	135.19	134.00	5.8	4,407	0.13%
2024/10/14	1	128.50	1	129.50	129.50	0	4,394	0.00%
2024/10/11	0	130.00	0	0.00	129.00	0	4,506	0.00%
2024/10/09	1	128.50	0	0.00	128.50	1	4,578	0.02%
2024/10/08	10.1	129.40	1.2	129.92	129.00	8.9	4,668	0.19%
2024/10/07	0.5	132.00	2	132.00	134.50	-1.5	4,723	-0.03%
2024/10/04	13.2	133.79	7	132.72	132.50	6.2	4,802	0.13%
2024/10/01	18.2	136.96	13.3	139.08	135.00	5	4,987	0.10%
2024/09/30	5	136.50	6	137.00	136.50	-1	5,010	-0.02%
2024/09/27	3	136.51	2	137.00	136.00	1	5,073	0.02%
2024/09/26	5.2	138.11	6	138.17	136.50	-0.8	5,158	-0.02%
2024/09/25	22	138.57	21	138.98	138.00	1	5,516	0.02%
2024/09/24	25.3	137.36	26	137.98	137.50	-0.7	5,953	-0.01%
2024/09/23	17	136.79	13.1	137.45	136.00	3.9	5,958	0.07%
2024/09/20	12	136.38	6.1	136.60	134.00	5.9	5,967	0.10%
2024/09/19	1	137.51	26.9	137.19	138.00	-25.8	5,966	-0.43%
2024/09/18	8	129.69	4.3	130.27	129.00	3.7	5,966	0.06%
2024/09/16	3	133.00	3	133.17	131.50	0	6,101	0.00%
2024/09/13	1.2	130.00	0	0.00	130.00	1.2	6,195	0.02%
2024/09/12	0	0.00	5.1	129.20	130.00	-5.1	6,376	-0.08%
2024/09/11	1	125.50	0	0.00	125.50	1	6,443	0.02%
2024/09/10	9	127.50	5	124.00	124.00	4	6,607	0.06%
2024/09/09	2	126.00	0	0.00	127.50	2	6,778	0.03%
2024/09/05	14.1	129.86	4	129.50	129.00	10.1	7,044	0.14%
2024/09/04	20	130.05	0.1	130.50	129.50	20	7,042	0.28%
2024/09/03	1.1	139.95	1.1	137.76	137.50	0	6,993	0.00%
2024/09/02	13	142.77	16.1	143.04	140.50	-3.1	6,989	-0.04%
2024/08/30	8.3	139.36	6	139.50	137.00	2.3	6,891	0.03%
2024/08/29	6.3	138.38	25.1	137.36	139.00	-18.8	6,856	-0.27%
2024/08/28	3.5	132.71	6	132.50	132.50	-2.5	6,781	-0.04%
2024/08/27	0	0.00	0	133.50	133.50	0	6,776	0.00%
2024/08/26	13.1	132.81	3	133.83	132.00	10.1	6,782	0.15%
2024/08/23	7	132.07	9	132.22	134.50	-2	6,761	-0.03%
2024/08/22	2.3	133.43	5	134.50	134.00	-2.7	6,753	-0.04%
2024/08/21	5.2	132.68	4	133.75	132.50	1.2	6,731	0.02%
2024/08/20	2.9	134.41	0	0.00	134.00	2.9	6,707	0.04%
2024/08/19	1	134.00	2	134.00	133.50	-1	6,709	-0.01%
2024/08/16	6	133.50	6	133.58	133.00	0	6,717	0.00%
2024/08/15	6	129.67	6	130.67	131.00	0	6,690	0.00%
2024/08/14	10	131.00	8	131.06	131.00	2	6,678	0.03%
2024/08/13	1	127.50	11.1	127.46	127.50	-10.1	6,622	-0.15%
2024/08/12	2.2	126.73	9	126.00	126.50	-6.8	6,634	-0.10%
2024/08/09	0	0.00	1	124.00	122.50	-1	6,618	-0.02%
2024/08/08	7.1	121.23	0	0.00	121.50	7.1	6,583	0.11%
2024/08/07	3	123.17	1	124.50	124.00	2	6,559	0.03%
2024/08/06	15.2	118.69	9.4	116.49	118.50	5.8	6,507	0.09%
2024/08/05	20.3	118.32	10	117.50	117.50	10.3	6,415	0.16%
2024/08/02	11.8	133.54	4	131.38	130.00	7.8	6,246	0.12%
2024/08/01	10.4	137.84	13	137.65	138.50	-2.6	6,134	-0.04%
2024/07/31	36.7	136.08	2.2	136.55	135.00	34.5	6,055	0.57%
2024/07/30	4.1	144.85	28	142.02	149.00	-23.9	5,710	-0.42%
2024/07/29	1.1	149.96	0	151.00	148.50	1.1	5,541	0.02%
2024/07/26	3	153.67	0	0.00	153.00	3	5,425	0.06%
2024/07/23	5	162.50	4	164.12	160.50	1	5,381	0.02%
2024/07/22	5.1	158.30	6.1	158.73	156.00	-1	5,320	-0.02%
2024/07/19	7	169.28	3.1	167.47	166.00	3.9	5,192	0.08%
2024/07/18	10	176.60	4	176.00	176.50	6	5,106	0.12%
2024/07/17	7.5	176.51	13	178.16	181.00	-5.6	5,017	-0.11%
2024/07/16	0	173.00	0	0.00	173.00	0	4,861	0.00%
2024/07/15	1	171.50	2	170.75	171.00	-1	4,882	-0.02%
2024/07/12	10.2	175.41	7.3	175.44	173.00	2.9	4,849	0.06%
2024/07/11	9	181.17	8	181.06	180.00	1	4,750	0.02%
2024/07/10	7	180.36	10.1	179.95	180.00	-3	4,716	-0.06%
2024/07/09	5	178.30	8.6	178.33	177.00	-3.6	4,640	-0.08%
2024/07/08	13.1	178.35	11	177.91	178.50	2.1	4,571	0.05%
2024/07/05	9.4	179.67	18.2	179.46	180.50	-8.8	4,527	-0.20%
2024/07/04	19.2	174.69	11	174.45	173.50	8.2	4,383	0.19%
2024/07/03	8.3	174.17	7.5	174.95	174.50	0.8	4,313	0.02%
2024/07/02	13.4	173.01	8.5	173.43	171.00	4.9	4,283	0.11%
2024/07/01	40.8	177.80	29.2	176.42	175.00	11.6	4,183	0.28%
2024/06/28	2.1	172.29	37.6	173.57	174.50	-35.5	3,820	-0.93%
2024/06/27	0.3	157.45	2.3	158.89	159.50	-2	3,347	-0.06%
2024/06/26	5.2	159.44	8.1	158.95	157.50	-2.9	3,297	-0.09%
2024/06/25	6.1	157.04	13.1	156.41	158.00	-7	3,273	-0.21%
2024/06/24	15.2	160.52	4	161.00	158.00	11.2	3,229	0.35%
2024/06/21	5.2	162.15	16	163.56	163.50	-10.9	3,171	-0.34%
2024/06/20	16.2	160.03	355	160.47	160.50	-338.9	3,047	-11.12%	大賣/鉅額交易
2024/06/19	8	158.38	17	159.24	155.50	-9	2,951	-0.31%
2024/06/18	16	155.21	3	154.17	154.00	13	2,779	0.47%
2024/06/17	17.3	156.33	16	157.22	155.00	1.3	2,740	0.05%
2024/06/14	25.1	152.60	14.3	153.12	153.50	10.8	2,673	0.40%
2024/06/13	5	151.30	14.2	152.04	153.00	-9.2	2,494	-0.37%
2024/06/12	1	138.99	0	0.00	139.50	1	2,296	0.04%
2024/06/11	1	137.02	0	0.00	137.00	1	2,310	0.04%
2024/06/07	1	138.50	0	0.00	137.50	1	2,361	0.04%
2024/06/06	5.1	139.59	1	138.50	138.00	4.1	2,393	0.17%
2024/06/05	1	139.01	0	0.00	139.00	1	2,404	0.04%
2024/06/03	2	141.00	0	0.00	140.50	2	2,570	0.08%
2024/05/31	1	142.00	1	143.50	141.50	0	2,592	0.00%
2024/05/30	0.1	142.62	0	0.00	142.50	0.1	2,675	0.00%
2024/05/29	0	143.50	0	0.00	144.50	0	2,685	0.00%
2024/05/28	0	144.00	2	143.00	143.50	-2	2,703	-0.07%
2024/05/27	0	0.00	3	141.50	141.50	-3	2,709	-0.11%
2024/05/24	2	140.00	1	139.50	140.00	1	2,745	0.04%
2024/05/23	4	141.50	80	142.00	140.50	-76	2,773	-2.74%
2024/05/22	24	144.33	2	144.00	142.50	22	2,810	0.78%
2024/05/21	0.5	141.50	0	0.00	140.50	0.5	2,839	0.02%
2024/05/20	0.1	142.00	1	142.50	142.50	-0.9	2,896	-0.03%
2024/05/17	2	141.75	0	0.00	141.50	2	2,945	0.07%
2024/05/16	0	0.00	3	143.33	143.00	-3	3,074	-0.10%
2024/05/15	3	139.84	0.2	140.00	139.50	2.8	3,065	0.09%
2024/05/14	4	139.75	0	0.00	140.00	4	3,157	0.13%
2024/05/10	2.1	138.77	140.1	139.50	140.00	-138.1	3,254	-4.24%	大賣/鉅額交易
2024/05/09	1.1	141.48	250.1	140.50	140.00	-249.1	3,253	-7.66%	大賣/鉅額交易
2024/05/08	6.1	140.85	0.2	143.00	141.50	6	3,283	0.18%
2024/05/07	0	0.00	0.1	141.50	141.00	-0.1	3,315	0.00%
2024/05/06	1.1	143.00	0.2	143.50	142.50	0.9	3,337	0.03%
2024/05/02	1	144.03	4.1	144.11	143.50	-3.1	3,355	-0.09%
2024/04/30	8	147.75	5	147.01	146.00	3	3,387	0.09%
2024/04/29	4	146.00	2	148.25	145.00	2	3,355	0.06%
2024/04/26	3	142.34	0	0.00	142.50	3	3,319	0.09%
2024/04/25	0	143.28	1	143.00	143.00	-1	3,331	-0.03%
2024/04/24	3.1	144.47	1	144.50	145.00	2.1	3,330	0.06%
2024/04/23	0	139.50	0	0.00	140.00	0	3,352	0.00%
2024/04/22	1.1	137.64	1.2	137.89	137.00	-0.1	3,364	0.00%
2024/04/19	7.6	140.76	1	140.00	140.00	6.6	3,365	0.20%
2024/04/18	2.1	145.46	3	145.50	145.50	-0.9	3,305	-0.03%
2024/04/17	2	143.75	0	0.00	143.50	2	3,315	0.06%
2024/04/16	10	143.95	3	144.50	143.00	7	3,304	0.21%
2024/04/12	0	151.56	0.2	154.50	150.50	-0.1	3,307	0.00%
2024/04/11	2	152.50	4.2	154.59	154.50	-2.2	3,291	-0.07%
2024/04/10	13.1	149.06	69	152.99	153.50	-55.9	3,328	-1.68%
2024/04/09	54.1	147.50	0	0.00	148.50	54.1	3,360	1.61%
2024/04/08	4.1	144.16	0.1	144.50	143.50	4	3,327	0.12%
2024/04/03	0.1	148.41	10	147.50	147.50	-9.9	3,286	-0.30%
2024/04/02	2	147.50	0	0.00	149.00	2	3,290	0.06%
2024/04/01	12	145.75	1	149.00	148.00	11	3,291	0.33%
2024/03/29	2.1	145.79	1	146.00	146.00	1.1	3,290	0.03%
2024/03/28	3.1	146.83	1	146.00	145.50	2.1	3,312	0.06%
2024/03/27	7	147.57	0.4	148.00	147.00	6.7	3,315	0.20%
2024/03/26	5	150.21	7.3	153.56	149.00	-2.3	3,324	-0.07%
2024/03/25	3	153.84	3.3	154.09	153.50	-0.3	3,337	-0.01%
2024/03/22	2	151.76	0	0.00	153.50	2	3,451	0.06%
2024/03/21	2	153.75	1	154.00	154.50	1	3,496	0.03%
2024/03/20	8.2	154.44	0.1	153.74	153.00	8.1	3,576	0.23%
2024/03/19	12.4	151.54	33.2	153.23	157.00	-20.8	3,580	-0.58%
2024/03/18	0	149.00	0	0.00	149.00	0	3,510	0.00%
2024/03/15	0.2	144.75	0	0.00	145.50	0.2	3,527	0.01%
2024/03/14	7	146.22	0.3	147.50	145.50	6.8	3,504	0.19%
2024/03/13	13.6	149.11	18.1	148.43	147.50	-4.5	3,524	-0.13%
2024/03/12	5	151.00	10.2	152.12	153.00	-5.2	3,528	-0.15%
2024/03/11	7.1	154.24	315	153.28	153.00	-307.9	3,532	-8.72%	大賣/鉅額交易
2024/03/08	5.1	156.81	6.1	154.57	153.00	-1.1	3,645	-0.03%
2024/03/07	27	156.48	30	157.02	156.50	-3	3,738	-0.08%
2024/03/06	3.1	152.84	0	0.00	152.50	3.1	3,665	0.09%
2024/03/05	33.4	158.25	25	158.00	155.00	8.4	3,851	0.22%
2024/03/04	1.1	157.45	0.1	157.00	156.00	1	3,876	0.03%
2024/03/01	2	153.00	2	156.25	155.50	0	3,952	0.00%
2024/02/29	13	152.23	10	152.50	152.00	3	4,142	0.07%
2024/02/27	10.1	153.41	2	154.00	152.00	8.1	4,486	0.18%
2024/02/26	11	156.91	10	158.00	157.00	1	4,737	0.02%
2024/02/23	22.1	161.51	7	161.64	158.00	15.1	4,751	0.32%
2024/02/22	6	161.58	9	162.33	162.50	-3	4,741	-0.06%
2024/02/21	23	162.33	16	163.00	161.00	7	4,732	0.15%
2024/02/20	32.4	160.94	27.1	161.83	161.00	5.3	4,712	0.11%
2024/02/19	16	161.91	31.3	161.41	160.50	-15.3	4,675	-0.33%
2024/02/16	0.4	158.00	4	157.13	157.50	-3.6	4,620	-0.08%
2024/02/15	29.1	157.47	38	158.71	156.00	-8.9	4,683	-0.19%
2024/02/05	12	158.83	12.3	159.21	159.50	-0.3	4,758	-0.01%
2024/02/02	0	0.00	23.2	156.05	158.50	-23.2	4,806	-0.48%
2024/02/01	20.1	154.12	50	153.60	152.50	-29.9	4,827	-0.62%
2024/01/31	13	155.38	19	156.08	155.00	-6	4,873	-0.12%
2024/01/30	20	154.00	21	155.07	156.00	-1	4,966	-0.02%
2024/01/29	2	155.99	8	156.69	155.50	-6	5,030	-0.12%
2024/01/26	15	154.67	25	154.50	154.50	-10	5,231	-0.19%
2024/01/25	30	152.78	0	0.00	151.00	30	5,359	0.56%
2024/01/24	0	0.00	9	153.39	154.50	-9	5,627	-0.16%
2024/01/23	0	0.00	5	151.10	151.00	-5	6,409	-0.08%
2024/01/19	1	151.00	7.3	150.62	150.50	-6.3	6,583	-0.10%
2024/01/18	8	145.94	0.7	145.04	145.50	7.3	6,627	0.11%
2024/01/17	35.3	150.29	0.3	148.00	146.00	35.1	6,639	0.53%
2024/01/16	0	0.00	26	151.73	152.50	-26	6,607	-0.39%
2024/01/15	9	150.50	10	151.15	151.00	-1	6,614	-0.02%
2024/01/12	43	150.85	43	151.40	151.00	0	6,674	0.00%
2024/01/11	1.1	147.68	13.1	150.11	150.50	-12	6,724	-0.18%
2024/01/10	1	148.00	0	0.00	148.00	1	6,775	0.01%
2024/01/09	0	0.00	3	152.00	149.00	-3	6,851	-0.04%
2024/01/08	7	150.43	0	0.00	149.50	7	6,929	0.10%
2024/01/05	2	148.00	1	148.04	148.00	1	6,927	0.01%
2024/01/04	15	145.40	9.5	145.55	146.00	5.5	6,933	0.08%
2024/01/03	14.3	149.39	0.3	148.50	148.00	14	6,875	0.20%
2024/01/02	10	156.90	4.3	157.49	156.00	5.7	6,836	0.08%
2023/12/29	4	157.50	5	158.70	159.00	-1	6,862	-0.01%
2023/12/28	14	158.14	9	158.33	157.50	5	6,899	0.07%
2023/12/27	15.1	158.40	16	159.19	159.50	-0.9	6,930	-0.01%
2023/12/26	16	157.53	15	158.00	158.50	1	6,974	0.01%
2023/12/25	1	158.51	6	157.25	157.50	-5	7,028	-0.07%
2023/12/22	5	154.70	4	154.00	154.50	1	7,032	0.01%
2023/12/21	3	152.50	1	151.00	152.00	2	7,027	0.03%
2023/12/20	12.3	153.78	6	154.00	153.50	6.3	6,999	0.09%
2023/12/19	10.9	155.78	8.1	157.23	153.50	2.8	6,969	0.04%
2023/12/18	10.9	165.33	4.2	163.00	161.50	6.7	6,880	0.10%
2023/12/15	19	169.05	22.4	169.81	170.00	-3.4	6,817	-0.05%
2023/12/14	10.1	168.95	19.8	169.50	169.00	-9.7	6,756	-0.14%
2023/12/13	3	167.00	0	166.50	167.00	3	6,777	0.04%
2023/12/12	3	167.00	4	167.63	167.00	-1	6,836	-0.01%
2023/12/11	25.1	166.62	3	168.00	166.00	22.1	6,823	0.32%
2023/12/08	6.1	167.51	7	169.14	167.50	-0.9	6,802	-0.01%
2023/12/07	15	168.27	7.7	168.29	166.00	7.4	6,782	0.11%
2023/12/06	16.1	169.78	14.1	170.54	170.00	2	6,750	0.03%
2023/12/05	33.3	170.33	45.7	170.37	171.50	-12.4	6,759	-0.18%
2023/12/04	20	169.78	21.1	170.98	169.50	-1.1	6,704	-0.02%
2023/12/01	13.1	170.19	3	170.00	167.50	10.1	6,587	0.15%
2023/11/30	27.1	168.41	39	169.67	172.00	-12	6,610	-0.18%
2023/11/29	27.1	166.07	67	166.42	168.00	-39.9	6,503	-0.61%
2023/11/28	5.8	161.30	13	161.58	163.50	-7.2	6,526	-0.11%
2023/11/27	71.6	163.82	40.1	163.86	157.00	31.6	6,965	0.45%
2023/11/24	71.1	163.91	79.1	164.88	167.00	-8	6,829	-0.12%
2023/11/22	31	151.85	18.1	152.47	151.50	12.9	6,247	0.21%
2023/11/21	16	151.78	20.2	152.01	153.00	-4.2	6,253	-0.07%
2023/11/20	22	152.93	21	153.69	152.00	1	6,277	0.02%
2023/11/17	15	152.63	12	153.00	152.50	3	6,286	0.05%
2023/11/16	10.1	154.99	30.2	154.20	153.50	-20.1	6,303	-0.32%
2023/11/15	11	154.45	10	155.50	154.50	1	6,332	0.02%
2023/11/14	33.3	150.91	9	153.22	154.00	24.3	6,304	0.38%
2023/11/13	44	153.66	2	152.74	152.00	42	6,369	0.66%
2023/11/10	28	152.77	37	153.87	156.50	-9	6,263	-0.14%
2023/11/09	13	154.23	33	154.67	154.50	-20	6,241	-0.32%
2023/11/08	22	152.68	27.7	153.34	152.00	-5.7	6,221	-0.09%
2023/11/07	93.2	154.95	21.2	153.47	153.00	72	6,276	1.15%
2023/11/06	64.2	153.67	35	154.56	155.00	29.2	6,175	0.47%
2023/11/03	58.5	151.85	77.1	152.66	150.50	-18.6	6,090	-0.30%
2023/11/02	39.2	146.45	43.3	147.56	149.50	-4.1	5,899	-0.07%
2023/11/01	162.5	147.07	48.2	148.23	147.00	114.3	5,764	1.98%	大買/鉅額交易
2023/10/31	77.2	146.58	82.1	147.07	145.00	-4.9	5,542	-0.09%
2023/10/30	0	0.00	15.3	140.00	140.00	-15.3	4,808	-0.32%
2023/10/27	1.5	126.87	3.2	127.97	127.50	-1.7	4,977	-0.03%
2023/10/26	50.3	124.07	16	123.47	121.00	34.3	4,942	0.69%
2023/10/25	4.5	128.22	2.1	127.76	127.50	2.4	4,950	0.05%
2023/10/24	18	126.05	2	125.75	127.00	16	4,970	0.32%
2023/10/23	28.1	126.43	1	126.00	125.50	27.1	5,039	0.54%
2023/10/20	108.1	126.55	18	127.17	126.50	90.1	5,102	1.77%	大買/
2023/10/19	203.6	130.74	0	133.50	130.50	203.6	5,160	3.94%	大買/鉅額交易
2023/10/18	321.1	136.98	1	139.00	134.00	320.1	5,171	6.19%	大買/鉅額交易
2023/10/17	26.3	139.00	1.3	140.10	139.00	25	5,267	0.47%
2023/10/16	82.1	139.33	4	138.63	138.00	78.1	5,362	1.46%
2023/10/13	2.3	133.56	0	135.50	137.00	2.2	5,319	0.04%
2023/10/12	5	134.30	2	133.76	134.50	3	5,329	0.06%
2023/10/11	32.3	133.50	0	0.00	133.00	32.3	5,376	0.60%
2023/10/06	7	136.21	4	135.88	134.50	3	5,465	0.05%
2023/10/05	4	134.75	1	135.50	135.00	3	5,470	0.06%
2023/10/04	51	133.54	24	132.75	134.50	27	5,497	0.49%
2023/10/03	8.2	133.83	0	0.00	132.50	8.2	5,507	0.15%
2023/10/02	0.2	134.75	1	131.03	134.50	-0.8	5,573	-0.01%
2023/09/28	10	129.60	5	129.10	129.00	5	5,718	0.09%
2023/09/27	6	131.25	4	130.75	130.50	2	5,746	0.03%
2023/09/26	10	133.80	4	132.13	132.00	6	5,774	0.10%
2023/09/25	1	136.50	1	135.00	135.50	0	5,790	0.00%
2023/09/22	0	0.00	2	133.50	136.00	-2	5,810	-0.03%
2023/09/21	3.4	136.01	1	137.00	135.00	2.4	5,844	0.04%
2023/09/20	2.1	140.00	1	140.06	139.50	1.1	5,817	0.02%
2023/09/19	2.1	141.53	0	0.00	140.00	2.1	5,830	0.04%
2023/09/18	14	145.46	1	144.00	144.00	13	5,842	0.22%
2023/09/15	16.2	144.57	6.1	146.21	145.50	10.1	5,838	0.17%
2023/09/14	3.1	140.67	6.1	141.34	142.50	-3.1	5,779	-0.05%
2023/09/13	3	139.83	4	138.88	139.00	-1	5,784	-0.02%
2023/09/12	2	140.25	0	0.00	139.50	2	5,816	0.03%
2023/09/11	4.1	140.71	5	141.10	137.50	-0.9	5,875	-0.02%
2023/09/08	5.1	138.80	3.1	139.33	138.00	2	5,914	0.03%
2023/09/07	13	144.15	11.3	143.81	143.00	1.7	5,929	0.03%
2023/09/06	4	143.50	4	144.00	143.50	0	5,936	0.00%
2023/09/05	13	143.23	3.5	143.38	143.00	9.5	5,980	0.16%
2023/09/04	10.2	142.96	5	144.10	144.00	5.2	6,023	0.09%
2023/09/01	27.1	141.47	13	143.65	140.50	14.1	6,125	0.23%
2023/08/31	1	134.00	1	135.50	136.00	0	6,007	0.00%
2023/08/30	1	135.00	1	136.00	134.00	0	5,511	0.00%
2023/08/29	0.5	131.00	1	131.50	131.00	-0.5	5,456	-0.01%
2023/08/28	0.1	130.00	1	131.50	129.50	-0.9	5,422	-0.02%
2023/08/25	1.2	128.58	0	0.00	128.00	1.2	5,428	0.02%
2023/08/24	1	129.00	4	129.00	129.50	-3	5,412	-0.06%
2023/08/23	1	127.58	2	129.25	128.50	-1	5,392	-0.02%
2023/08/22	0.2	129.78	3	129.50	128.50	-2.8	5,365	-0.05%
2023/08/21	6	129.08	0	0.00	129.00	6	5,350	0.11%
2023/08/18	2	131.75	1	132.50	132.00	1	5,331	0.02%
2023/08/17	12.1	130.17	0	0.00	130.00	12.1	5,344	0.23%
2023/08/16	0.1	135.00	1	137.50	135.50	-0.9	5,261	-0.02%
2023/08/15	8	136.00	1	136.50	135.00	7	5,227	0.13%
2023/08/14	1	140.00	2	139.25	138.50	-1	5,183	-0.02%
2023/08/11	12.1	144.00	3.1	143.84	143.50	9	5,165	0.17%
2023/08/10	1	149.00	1	150.00	150.50	0	5,128	0.00%
2023/08/09	2	151.75	0	0.00	151.50	2	5,250	0.04%
2023/08/08	3.1	150.52	0	0.00	151.00	3.1	5,248	0.06%
2023/08/07	3	153.83	0	0.00	152.00	3	5,226	0.06%
2023/08/04	15.5	155.26	4	153.88	154.50	11.5	5,214	0.22%
2023/08/02	9	152.11	4	152.75	153.00	5	5,157	0.10%
2023/08/01	42.2	151.86	5	150.00	150.00	37.2	5,078	0.73%
2023/07/31	11.1	165.50	0	0.00	164.00	11.1	4,837	0.23%
2023/07/28	0	0.00	1	167.50	166.50	-1	4,759	-0.02%
2023/07/27	22	166.68	4	167.38	166.00	18	4,707	0.38%
2023/07/26	14.1	164.64	0	0.00	162.50	14.1	4,712	0.30%
2023/07/25	4.1	168.89	0	0.00	168.00	4.1	4,801	0.09%
2023/07/24	7	176.01	0	0.00	172.50	7	4,784	0.15%
2023/07/21	10.3	177.74	0	0.00	178.00	10.3	4,743	0.22%
2023/07/20	8	177.26	9.1	179.07	177.50	-1.1	4,731	-0.02%
2023/07/19	14	180.89	36.1	175.32	171.50	-22.1	4,573	-0.48%
2023/07/18	2	173.00	6	173.58	174.50	-4	4,427	-0.09%
2023/07/17	4	173.00	4	173.63	173.50	0	4,414	0.00%
2023/07/14	9	175.98	2	177.50	176.50	7	4,411	0.16%
2023/07/13	2	172.50	4	175.37	173.50	-2	4,409	-0.05%
2023/07/12	9	171.67	0	173.00	170.50	9	4,324	0.21%
2023/07/11	14	168.18	10	169.90	170.50	4	4,289	0.09%
2023/07/10	5	167.70	5	170.50	167.00	0	4,272	0.00%
2023/07/07	9	167.33	8	168.00	167.50	1	4,255	0.02%
2023/07/06	7	173.86	10.1	175.00	171.50	-3.1	4,203	-0.07%
2023/07/05	2	170.50	1	168.52	167.00	1	4,044	0.02%
2023/07/04	7	168.78	3	168.50	168.00	4	3,990	0.10%
2023/07/03	3.1	164.05	3	164.17	164.00	0.1	4,004	0.00%
2023/06/30	5	164.80	5	164.40	164.00	0	4,017	0.00%
2023/06/29	3	165.83	3	166.33	165.00	0	4,089	0.00%
2023/06/28	4	167.50	0	0.00	167.00	4	4,294	0.09%
2023/06/27	2	167.76	1	169.50	166.00	1	4,471	0.02%
2023/06/26	11	167.00	3	168.33	165.50	8	4,585	0.18%
2023/06/21	4	171.12	11.1	170.10	170.00	-7.1	4,663	-0.15%
2023/06/20	2	175.25	13	174.15	173.50	-11	4,626	-0.24%
2023/06/19	1	178.50	5	178.40	178.00	-4	4,615	-0.09%
2023/06/16	8.2	180.02	6	180.08	179.50	2.2	4,641	0.05%
2023/06/15	2	182.50	5.1	183.98	181.50	-3.1	4,649	-0.07%
2023/06/14	3	178.83	5	179.90	180.00	-2	4,613	-0.04%
2023/06/13	2	178.23	1	177.50	176.00	1	4,556	0.02%
2023/06/12	6	177.67	9.4	179.61	177.00	-3.3	4,501	-0.07%
2023/06/09	10.2	174.14	2	175.50	175.50	8.2	4,419	0.18%
2023/06/08	12.9	176.54	12	176.71	175.00	0.9	4,386	0.02%
2023/06/07	8.2	176.29	18.6	172.56	177.00	-10.4	4,363	-0.24%
2023/06/06	6	161.67	4	161.38	161.00	2	4,185	0.05%
2023/06/05	5	162.80	6	163.67	164.00	-1	4,202	-0.02%
2023/06/02	3.3	159.14	2	160.00	160.00	1.3	4,214	0.03%
2023/06/01	3	158.33	3	159.17	158.00	0	4,268	0.00%
2023/05/31	7	158.94	5	160.40	159.50	2	4,308	0.05%
2023/05/30	2	159.00	0.6	159.33	159.00	1.4	4,288	0.03%
2023/05/29	1	158.03	0	0.00	159.00	1	4,334	0.02%
2023/05/26	0.4	156.50	2	154.51	155.00	-1.6	4,342	-0.04%
2023/05/25	1	153.00	1	153.50	152.50	0	4,347	0.00%
2023/05/24	2.5	153.11	0	0.00	153.00	2.5	4,359	0.06%
2023/05/23	3.4	155.26	4	155.88	156.50	-0.6	4,415	-0.01%
2023/05/22	2	150.48	0	0.00	150.00	2	4,418	0.05%
2023/05/19	6	149.58	4	150.25	151.50	2	4,421	0.05%
2023/05/18	5	152.20	2	151.00	150.50	3	4,460	0.07%
2023/05/17	1	149.00	3	149.33	151.50	-2	4,560	-0.04%
2023/05/16	3.1	145.42	4.3	146.93	148.00	-1.1	4,586	-0.02%
2023/05/15	18.3	147.04	1	144.00	144.00	17.3	4,618	0.38%
2023/05/11	0.1	160.00	11	160.73	157.00	-10.9	4,784	-0.23%
2023/05/10	16.1	164.09	0	0.00	163.00	16.1	4,864	0.33%
2023/05/09	0.1	165.00	0	0.00	166.00	0.1	4,957	0.00%
2023/05/08	3	166.33	3	167.67	166.50	0	5,034	0.00%
2023/05/05	1	165.50	1	166.00	165.00	0	5,110	0.00%
2023/05/04	0.5	165.00	0	0.00	165.00	0.5	5,181	0.01%
2023/05/03	3	165.00	0	0.00	163.50	3	5,295	0.06%
2023/05/02	1	165.00	2	168.25	167.50	-1	5,342	-0.02%
2023/04/28	19.1	164.38	8	164.25	163.50	11.1	5,481	0.20%
2023/04/27	7	156.71	3	160.17	160.00	4	5,404	0.07%
2023/04/26	1.1	163.88	1	160.50	160.00	0.1	5,480	0.00%
2023/04/25	5.2	166.56	8	164.88	165.00	-2.8	5,583	-0.05%
2023/04/24	2.1	169.81	0	0.00	170.50	2.1	5,698	0.04%
2023/04/20	6	174.84	5	175.99	173.00	1	6,205	0.02%
2023/04/19	6.2	176.74	11	180.27	176.00	-4.8	6,377	-0.08%
2023/04/18	5	184.00	5	183.70	182.00	0	6,430	0.00%
2023/04/17	2	183.50	9.4	184.62	185.50	-7.4	6,424	-0.12%
2023/04/14	2	183.00	1	183.00	183.00	1	6,413	0.02%
2023/04/13	3	182.67	0	0.00	182.00	3	6,426	0.05%
2023/04/12	1	184.00	7	183.57	183.50	-6	6,422	-0.09%
2023/04/11	0	0.00	3	185.01	184.50	-3	6,426	-0.05%
2023/04/10	2	183.50	15	180.83	185.00	-13	6,388	-0.20%
2023/04/07	15.1	183.63	0	0.00	182.00	15.1	6,379	0.24%
2023/04/06	1	182.50	5.1	182.85	184.50	-4.1	6,335	-0.07%
2023/03/31	2	180.00	0.1	181.00	182.50	2	6,287	0.03%
2023/03/30	21	179.40	14.1	181.11	181.50	7	6,254	0.11%
2023/03/29	31.3	182.59	3.1	185.50	178.50	28.2	6,181	0.46%
2023/03/28	10.3	183.24	23	183.33	186.00	-12.7	5,953	-0.21%
2023/03/27	12	179.96	14	180.93	181.00	-2	5,780	-0.03%
2023/03/24	8	177.19	19	177.55	179.50	-11	5,711	-0.19%
2023/03/23	2	173.25	1.5	173.83	173.50	0.5	5,597	0.01%
2023/03/22	2	171.50	2	172.50	171.50	0	5,604	0.00%
2023/03/21	4.5	170.50	5	171.60	172.00	-0.5	5,625	-0.01%
2023/03/20	3	171.00	4	173.00	171.00	-1	5,601	-0.02%
2023/03/17	3	165.84	3	167.00	168.00	0	5,550	0.00%
2023/03/16	2	164.75	1	166.50	165.50	1	5,513	0.02%
2023/03/15	3	166.17	2	168.00	165.50	1	5,549	0.02%
2023/03/14	1	163.00	0	0.00	162.50	1	5,550	0.02%
2023/03/13	2.5	163.49	1	163.00	165.00	1.5	5,584	0.03%
2023/03/10	9.3	166.29	1	164.50	164.50	8.3	5,589	0.15%
2023/03/09	2.1	176.20	1	175.00	174.00	1.1	5,537	0.02%
2023/03/08	0	0.00	3	173.36	176.50	-3	5,521	-0.06%
2023/03/07	13	174.15	1	177.50	173.00	12	5,514	0.22%
2023/03/06	3	173.50	9	173.61	175.50	-6	5,485	-0.11%
2023/03/03	3	168.50	8	168.75	167.00	-5	5,445	-0.09%
2023/03/02	5	166.50	3	167.33	167.00	2	5,562	0.04%
2023/03/01	9.1	165.73	2	166.25	166.50	7.1	5,585	0.13%
2023/02/24	5	173.20	3	172.00	170.00	2	5,534	0.04%
2023/02/23	7	173.21	21.3	174.64	174.50	-14.3	5,504	-0.26%
2023/02/22	5.2	173.76	7.1	172.87	172.00	-1.9	5,511	-0.03%
2023/02/21	22	178.62	10.1	180.50	177.00	11.9	5,501	0.22%
2023/02/20	15	175.93	13	176.96	178.00	2	5,513	0.04%
2023/02/17	6	172.50	4	173.13	173.00	2	5,504	0.04%
2023/02/16	24.2	171.24	21	172.07	171.00	3.2	5,525	0.06%
2023/02/15	2.3	173.78	3	174.17	173.00	-0.7	5,596	-0.01%
2023/02/14	8	169.94	8	170.69	170.50	0	5,514	0.00%
2023/02/13	8	169.12	6	169.00	169.00	2	5,559	0.04%
2023/02/10	34	169.07	11	168.87	171.00	23	5,535	0.42%
2023/02/09	2.2	173.05	0	174.00	172.50	2.2	5,319	0.04%
2023/02/08	4	174.63	6	176.50	175.50	-2	5,338	-0.04%
2023/02/07	4	172.01	3.6	173.78	173.00	0.4	5,296	0.01%
2023/02/06	6.1	179.67	1	177.00	176.00	5.1	5,253	0.10%
2023/02/03	6.1	185.91	4	184.00	183.00	2.1	5,302	0.04%
2023/02/02	13	188.08	12	189.92	187.50	1	5,419	0.02%
2023/02/01	10	189.40	6	188.17	191.50	4	5,543	0.07%
2023/01/31	2	192.24	2	191.25	192.00	0	5,462	0.00%
2023/01/30	11	191.10	10.1	193.56	194.00	0.9	5,495	0.02%
2023/01/17	10	176.75	9	177.89	180.00	1	5,448	0.02%
2023/01/16	4	173.37	4	176.38	179.00	0	5,451	0.00%
2023/01/13	11.6	176.82	10.3	172.05	170.50	1.3	5,386	0.02%
2023/01/12	6	180.34	6.1	182.22	183.50	0	5,283	0.00%
2023/01/11	4.1	177.53	4.3	179.92	183.00	-0.2	5,164	0.00%
2023/01/10	8	174.00	16	173.56	176.00	-8	5,045	-0.16%
2023/01/09	4	160.88	7.1	167.64	170.50	-3.1	4,797	-0.07%
2023/01/06	6.1	148.06	10	151.20	155.00	-3.9	4,662	-0.08%
2023/01/05	2	147.00	3	148.84	146.00	-1	4,635	-0.02%
2023/01/04	1	142.56	2	143.25	143.00	-1	4,643	-0.02%
2023/01/03	1	143.00	4	141.88	143.00	-3	4,716	-0.06%
2022/12/30	5.1	138.61	1	136.50	136.50	4.1	4,778	0.08%
2022/12/29	3	138.00	2	138.50	141.50	1	4,994	0.02%
2022/12/28	1	140.00	1	141.00	140.00	0	5,058	0.00%
2022/12/27	2	140.00	0	0.00	140.00	2	5,073	0.04%
2022/12/26	4	136.63	3	135.50	135.50	1	5,085	0.02%
2022/12/23	1	135.00	2	135.75	138.00	-1	5,193	-0.02%
2022/12/22	2.1	138.24	0	0.00	137.50	2.1	5,241	0.04%
2022/12/21	3	139.33	5	136.50	136.00	-2	5,285	-0.04%
2022/12/20	2.1	145.92	2	142.25	137.00	0.1	5,293	0.00%
2022/12/19	1	145.50	1	147.50	146.50	0	5,304	0.00%
2022/12/16	3	147.50	3	146.50	146.00	0	5,386	0.00%
2022/12/15	2	154.50	2	152.50	152.00	0	5,411	0.00%
2022/12/13	3	150.33	2	151.50	148.50	1	5,411	0.02%
2022/12/12	2	149.50	1	149.50	150.50	1	5,371	0.02%
2022/12/09	1.3	150.04	0	0.00	149.50	1.3	5,376	0.02%
2022/12/08	1	151.00	0	0.00	150.50	1	5,383	0.02%
2022/12/07	0.1	152.42	0	0.00	151.50	0.1	5,378	0.00%
2022/12/06	3	157.67	1	161.00	157.50	2	5,334	0.04%
2022/12/05	1	163.50	0	0.00	163.00	1	5,329	0.02%
2022/12/02	2	165.04	3.1	166.82	164.50	-1	5,278	-0.02%
2022/12/01	0	0.00	5.2	162.17	162.50	-5.2	5,249	-0.10%
2022/11/30	1.1	155.00	0	0.00	156.00	1.1	5,218	0.02%
2022/11/29	2.2	156.59	8.2	155.62	155.00	-6	5,224	-0.11%
2022/11/28	1.1	158.07	1.1	158.55	159.50	-0.1	5,255	0.00%
2022/11/25	4.2	159.88	20	161.98	158.50	-15.8	5,388	-0.29%
2022/11/24	7	160.44	5.3	163.09	162.50	1.7	5,463	0.03%
2022/11/23	2	155.00	4	157.25	157.00	-2	5,314	-0.04%
2022/11/22	3.1	152.57	2	151.00	153.50	1.1	5,319	0.02%
2022/11/21	0	0.00	0.1	153.00	152.50	-0.1	5,329	0.00%
2022/11/18	2.1	157.07	3	155.50	156.00	-0.9	5,325	-0.02%
2022/11/17	2.1	155.92	5.1	156.52	158.00	-3	5,309	-0.06%
2022/11/16	3.3	154.06	4.2	153.55	156.00	-0.9	5,273	-0.02%
2022/11/15	2.2	152.68	4.2	152.80	154.50	-2	5,199	-0.04%
2022/11/14	1.1	148.90	2	153.48	152.00	-0.9	5,180	-0.02%
2022/11/11	5.5	146.59	2	150.95	146.50	3.5	5,134	0.07%
2022/11/10	2	140.00	1	140.50	142.00	1	5,007	0.02%
2022/11/09	5	139.40	11.1	140.14	141.00	-6.1	4,990	-0.12%
2022/11/08	3	136.17	1	136.51	134.00	2	4,925	0.04%
2022/11/07	4	130.26	7.2	132.85	133.00	-3.2	4,884	-0.07%
2022/11/04	2.2	125.59	3	126.50	128.50	-0.8	4,849	-0.02%
2022/11/03	0	0.00	0.1	127.50	129.50	-0.1	4,785	0.00%
2022/11/02	2	125.75	3	126.00	126.50	-1	4,750	-0.02%
2022/11/01	7	123.71	2	123.00	124.00	5	4,722	0.11%
2022/10/31	5	118.10	6	120.75	122.00	-1	4,630	-0.02%
2022/10/28	18.1	112.50	18	113.14	114.00	0.1	4,484	0.00%
2022/10/27	1	115.00	2	116.75	117.00	-1	4,318	-0.02%
2022/10/26	0	114.50	2	115.00	115.00	-2	4,321	-0.05%
2022/10/25	9	117.33	4	121.25	115.00	5	4,258	0.12%
2022/10/24	2	125.00	2	127.00	125.00	0	4,231	0.00%
2022/10/21	2	121.50	2	123.75	121.50	0	4,304	0.00%
2022/10/20	4	124.12	2	122.00	123.00	2	4,460	0.04%
2022/10/19	6	127.50	6	129.50	127.00	0	4,490	0.00%
2022/10/18	21	129.33	16	127.97	128.00	5	4,502	0.11%
2022/10/17	2	127.75	0.1	129.53	131.50	1.9	4,413	0.04%
2022/10/14	4	128.38	3.1	128.52	128.50	1	4,445	0.02%
2022/10/13	10	123.00	11	122.64	123.00	-1	4,393	-0.02%
2022/10/12	5	121.50	11	122.00	122.00	-6	4,339	-0.14%
2022/10/11	9.1	121.92	13.2	120.45	119.00	-4.1	4,282	-0.10%
2022/10/07	7.1	128.77	2.1	127.87	127.00	5	4,233	0.12%
2022/10/06	19	133.36	5	131.80	131.50	14	4,182	0.34%
2022/10/05	5	140.00	6	137.67	140.00	-1	3,972	-0.03%
2022/10/04	1	127.50	0	0.00	127.50	1	3,964	0.03%
2022/09/30	0.1	121.76	3	120.50	123.50	-2.9	3,964	-0.07%
2022/09/29	0.2	126.00	0	0.00	123.00	0.2	3,916	0.00%
2022/09/28	2.1	128.79	1	128.50	126.00	1.1	3,929	0.03%
2022/09/27	5	135.50	0	0.00	136.00	5	3,895	0.13%
2022/09/26	6	139.75	2.3	138.67	135.50	3.7	3,919	0.09%
2022/09/23	0	141.00	2	142.50	144.00	-2	3,936	-0.05%
2022/09/22	6.1	144.85	1	146.00	146.00	5.1	3,865	0.13%
2022/09/21	0	154.55	1	153.50	155.00	-1	3,778	-0.03%
2022/09/19	1	158.00	0	0.00	158.50	1	3,792	0.03%
2022/09/16	0.2	161.50	0	0.00	159.50	0.2	3,808	0.01%
2022/09/13	1	166.00	1	168.00	165.50	0	3,825	0.00%
2022/09/12	1	166.00	1	169.00	166.00	0	3,850	0.00%
2022/09/08	0	163.50	0	160.50	163.00	0	3,871	0.00%
2022/09/07	0	156.00	0	0.00	159.00	0	3,887	0.00%
2022/09/06	0.2	163.50	1	164.00	160.50	-0.9	3,885	-0.02%
2022/09/05	3	161.33	0	0.00	161.00	3	3,918	0.08%
2022/09/02	7	166.64	1	166.50	165.00	6	3,940	0.15%
2022/09/01	9.2	171.71	1	174.50	167.00	8.2	3,896	0.21%
2022/08/31	4	165.75	0.2	178.50	178.50	3.8	3,774	0.10%
2022/08/30	4	162.13	0	166.50	162.50	4	3,705	0.11%
2022/08/29	1	162.00	1	162.00	160.50	0	3,759	0.00%
2022/08/26	3	172.00	2	173.25	169.50	1	3,908	0.03%
2022/08/24	3	168.83	3.1	166.03	166.00	-0.1	4,011	0.00%
2022/08/22	2.2	169.51	2	172.50	170.00	0.2	4,325	0.00%
2022/08/19	3	174.50	2	173.50	174.00	1	4,424	0.02%
2022/08/18	2	173.75	0	0.00	170.00	2	4,416	0.05%
2022/08/17	0	174.50	1	176.00	176.50	-1	4,374	-0.02%
2022/08/16	1	174.50	1	178.50	174.00	0	4,372	0.00%
2022/08/15	2	174.00	2.2	174.41	176.50	-0.2	4,347	0.00%
2022/08/12	0.1	173.00	2	172.75	173.50	-1.9	4,307	-0.04%
2022/08/11	5	165.70	6	167.58	167.50	-1	4,296	-0.02%
2022/08/09	3	165.00	1	163.50	164.00	2	4,338	0.05%
2022/08/08	2	161.00	1	164.50	167.00	1	4,333	0.02%
2022/08/05	2	161.50	1	164.50	165.00	1	4,327	0.02%
2022/08/04	1	157.00	1	159.50	161.00	0	4,311	0.00%
2022/08/03	0	0.00	1	157.00	157.00	-1	4,263	-0.02%
2022/08/02	3.1	154.03	3.4	156.29	158.00	-0.3	4,251	-0.01%
2022/08/01	1	155.50	1	157.50	158.50	0	4,240	0.00%
2022/07/29	2	156.25	4	156.75	159.00	-2	4,244	-0.05%
2022/07/28	7	154.35	11	155.05	157.00	-4	4,189	-0.10%
2022/07/27	16.2	152.47	4	152.50	153.00	12.2	4,114	0.30%
2022/07/26	4	167.75	0	168.00	168.50	4	3,994	0.10%
2022/07/25	1.1	181.18	3	180.17	179.50	-1.9	4,059	-0.05%
2022/07/22	1	189.47	0	185.00	185.00	1	4,026	0.02%
2022/07/21	4	185.00	4.2	185.15	188.50	-0.2	4,019	0.00%
2022/07/20	0	182.50	0	182.00	181.00	0	3,960	0.00%
2022/07/19	1	175.50	4	178.50	179.00	-3	3,951	-0.08%
2022/07/18	4	176.63	1	177.50	178.00	3	3,977	0.08%
2022/07/15	2	174.51	2.1	175.24	176.00	-0.1	3,980	0.00%
2022/07/14	1	174.00	3	172.17	174.50	-2	3,970	-0.05%
2022/07/13	2	168.75	1	167.00	166.50	1	3,941	0.03%
2022/07/12	2	160.25	4.1	163.35	165.00	-2.1	3,903	-0.05%
2022/07/11	4.1	171.98	0	0.00	169.50	4.1	3,813	0.11%
2022/07/08	3.2	166.59	1	172.00	171.50	2.2	3,795	0.06%
2022/07/07	1.3	158.75	1	159.50	162.00	0.3	3,757	0.01%
2022/07/06	7.1	164.94	3	165.17	161.50	4.1	3,713	0.11%
2022/07/05	0.1	175.19	3	174.99	178.00	-2.9	3,657	-0.08%
2022/07/04	5.1	180.22	2	176.25	173.50	3.1	3,675	0.09%
2022/07/01	6.3	189.54	1	196.00	185.50	5.3	3,694	0.14%
2022/06/30	2	194.75	0	0.00	192.50	2	3,690	0.05%
2022/06/28	3.2	202.75	0.1	201.50	201.00	3.1	3,750	0.08%
2022/06/27	2	209.75	3	214.00	209.00	-1	3,814	-0.03%
2022/06/24	0	0.00	1	204.50	204.00	-1	3,791	-0.03%
2022/06/22	3	200.00	0	0.00	199.50	3	3,864	0.08%
2022/06/21	0	206.50	3	211.18	211.00	-3	3,831	-0.08%
2022/06/17	1	203.02	3	204.17	203.00	-2	3,753	-0.05%
2022/06/16	3	217.83	1	215.50	212.00	2	3,709	0.05%
2022/06/15	1	216.00	1.1	215.82	218.50	-0.1	3,710	0.00%
2022/06/14	5	216.30	8	213.25	218.00	-3	3,700	-0.08%
2022/06/13	5.1	218.58	11	215.50	215.00	-6	3,654	-0.16%
2022/06/10	1	221.50	6	224.92	228.00	-5	3,624	-0.14%
2022/06/09	0	0.00	3	224.17	225.00	-3	3,603	-0.08%
2022/06/08	4	224.00	9	224.39	223.00	-5	3,583	-0.14%
2022/06/07	14	228.79	8	228.13	228.00	6	3,544	0.17%
2022/06/06	27.1	234.28	33.2	233.34	234.00	-6.2	3,492	-0.18%
2022/06/02	2	222.00	2.1	225.37	221.00	-0.1	3,334	0.00%
2022/06/01	3	229.00	2.1	227.72	227.00	0.9	3,312	0.03%
2022/05/31	7.2	225.35	11.1	223.62	225.00	-3.9	3,214	-0.12%
2022/05/30	24.3	215.65	3	218.33	218.00	21.3	3,035	0.70%
2022/05/27	8	214.44	6.1	208.56	217.00	1.9	2,889	0.07%
2022/05/26	0.1	202.00	0	0.00	199.00	0.1	2,781	0.00%
2022/05/25	0	193.50	0.1	197.00	195.50	-0.1	2,785	0.00%
2022/05/24	2.1	192.38	0	0.00	192.00	2.1	2,796	0.08%
2022/05/23	3	200.00	2	198.50	200.50	1	2,778	0.04%
2022/05/20	1	199.00	1.1	199.05	200.00	0	2,805	0.00%
2022/05/19	5	197.21	3.2	199.04	198.50	1.8	2,822	0.07%
2022/05/18	3.2	207.19	1	207.50	205.50	2.2	2,792	0.08%
2022/05/17	2.1	201.80	4.1	200.30	205.00	-2	2,753	-0.07%
2022/05/16	5.3	199.10	2	197.25	196.50	3.3	2,736	0.12%
2022/05/13	1	196.98	4	195.12	198.00	-3	2,745	-0.11%
2022/05/12	2	191.25	0	0.00	189.00	2	2,816	0.07%
2022/05/11	1	195.50	1.1	195.93	194.00	-0.1	2,891	0.00%
2022/05/10	0	193.50	1	191.00	193.50	-1	2,910	-0.03%
2022/05/09	1.3	193.94	0	0.00	193.50	1.3	2,914	0.04%
2022/05/06	2.6	193.15	1.1	197.55	198.50	1.5	2,896	0.05%
2022/05/05	6	197.25	6	197.83	198.50	0	2,864	0.00%
2022/05/04	9	196.33	8	192.94	193.50	1	2,809	0.04%
2022/05/03	6	195.67	5	194.00	195.00	1	2,752	0.04%
2022/04/29	8.3	200.04	0	0.00	195.50	8.3	2,666	0.31%
2022/04/28	1	214.48	0	0.00	211.00	1	2,515	0.04%
2022/04/27	0	0.00	1.2	213.78	214.00	-1.2	2,511	-0.05%
2022/04/26	1	216.00	0	0.00	217.00	1	2,525	0.04%
2022/04/25	0	0.00	3.1	221.50	221.50	-3.1	2,546	-0.12%
2022/04/22	1	228.00	0	0.00	226.00	1	2,586	0.04%
2022/04/21	2.2	231.82	0	0.00	233.00	2.2	2,559	0.09%
2022/04/20	1.1	226.19	0	0.00	228.00	1.1	2,561	0.04%
2022/04/19	1	227.00	0.1	230.00	228.50	1	2,616	0.04%
2022/04/15	2.1	230.46	0	0.00	230.00	2.1	2,669	0.08%
2022/04/14	1.1	230.91	0	0.00	230.00	1.1	2,728	0.04%
2022/04/13	0	0.00	1	238.00	237.50	-1	2,765	-0.04%
2022/04/12	1	229.00	0	235.50	231.00	1	2,835	0.03%
2022/04/11	0	232.10	0	0.00	233.00	0	2,837	0.00%
2022/04/08	3	242.33	3.1	241.94	240.50	-0.1	2,810	0.00%
2022/04/07	5.1	245.48	3	249.50	243.00	2.1	2,792	0.08%
2022/04/06	1.1	257.08	0	0.00	258.00	1.1	2,719	0.04%
2022/04/01	4	259.38	0	261.00	263.00	4	2,668	0.15%
2022/03/31	3.1	265.86	0	0.00	266.00	3.1	2,618	0.12%
2022/03/30	3.1	268.49	0.5	268.01	271.50	2.6	2,593	0.10%
2022/03/28	5.1	274.51	0	276.50	276.50	5.1	2,536	0.20%
2022/03/25	4.8	282.07	0	288.00	280.50	4.8	2,552	0.19%
2022/03/24	0.1	290.50	0	0.00	293.00	0.1	2,506	0.00%
2022/03/23	1	293.50	0	0.00	292.50	1	2,546	0.04%
2022/03/21	1.2	293.54	0	0.00	291.50	1.2	2,668	0.04%
2022/03/18	1	291.00	0	0.00	292.50	1	2,737	0.04%
2022/03/17	0	0.00	2	295.00	296.50	-2	2,857	-0.07%
2022/03/15	1	285.02	0	0.00	285.50	1	3,040	0.03%
2022/03/14	1.1	291.27	1	291.00	289.00	0.1	3,050	0.00%
2022/03/11	2	290.00	0	0.00	290.50	2	3,074	0.07%
2022/03/10	1.2	295.59	1	296.00	295.50	0.2	3,066	0.01%
2022/03/09	0.3	286.16	0.1	289.50	286.50	0.2	3,078	0.01%
2022/03/08	4.2	287.17	0	0.00	286.00	4.2	3,107	0.14%
2022/03/07	1	299.88	0.1	294.50	292.50	1	3,105	0.03%
2022/03/04	0.1	305.35	1	304.00	303.00	-0.9	3,178	-0.03%
2022/03/03	0	310.50	1	310.50	310.50	-1	3,325	-0.03%
2022/03/02	1	309.45	0	0.00	309.50	1	3,340	0.03%
2022/03/01	1	306.02	0.1	309.00	308.00	1	3,340	0.03%
2022/02/25	1.1	303.64	0	0.00	302.00	1.1	3,351	0.03%
2022/02/24	0.1	305.10	1.1	306.18	302.50	-1	3,345	-0.03%
2022/02/23	5.1	310.01	2	310.50	310.50	3.1	3,342	0.09%
2022/02/22	0.1	309.48	1	308.00	310.00	-0.9	3,353	-0.03%
2022/02/21	0	0.00	1	322.10	321.00	-1	3,347	-0.03%
2022/02/18	1	316.00	0	0.00	316.00	1	3,386	0.03%
2022/02/17	0.1	316.33	0	0.00	318.00	0.1	3,428	0.00%
2022/02/16	3	315.33	0	315.00	316.00	3	3,422	0.09%
2022/02/15	0.3	310.56	0	0.00	308.00	0.3	3,405	0.01%
2022/02/14	4.1	307.02	2.1	308.10	312.50	2	3,376	0.06%
2022/02/11	5.7	323.66	0.1	325.00	320.00	5.7	3,274	0.17%
2022/02/10	2.1	338.71	0	341.33	341.00	2.1	3,178	0.07%
2022/02/09	0	340.21	0	0.00	344.00	0	3,185	0.00%
2022/02/08	1.1	342.55	0	343.50	343.00	1	3,174	0.03%
2022/02/07	0	334.50	0	0.00	335.50	0	3,219	0.00%
2022/01/26	0	336.00	0	336.24	335.50	0	3,278	0.00%
2022/01/25	2	340.00	1	335.50	336.00	1	3,345	0.03%
2022/01/24	1	342.49	0.2	336.23	343.50	0.8	3,423	0.02%
2022/01/21	0	339.77	0	339.00	338.50	0	3,748	0.00%
2022/01/20	1	341.00	1	341.96	340.00	0	3,771	0.00%
2022/01/19	1.1	334.36	0	341.00	333.00	1	3,853	0.03%
2022/01/18	1.2	342.25	1	344.52	344.50	0.2	3,822	0.01%
2022/01/17	0.1	339.86	1	340.50	340.50	-0.9	3,781	-0.02%
2022/01/14	0.1	332.11	0.1	334.10	331.00	0	3,745	0.00%
2022/01/13	0	338.50	0	338.50	336.00	0	3,734	0.00%
2022/01/12	4.2	336.76	1	329.01	337.00	3.2	3,739	0.09%
2022/01/11	3.1	344.80	0	0.00	343.00	3.1	3,665	0.08%
2022/01/10	5	349.23	1	353.98	354.50	4	3,617	0.11%
2022/01/07	3.3	359.78	8.1	357.90	355.00	-4.8	3,593	-0.13%
2022/01/06	6	377.24	1	373.00	375.00	5	3,528	0.14%
2022/01/05	6.1	382.05	4.2	384.79	385.50	1.9	3,486	0.06%
2022/01/04	0	0.00	8.2	378.92	379.50	-8.2	3,406	-0.24%
2022/01/03	2	372.25	2	372.01	372.00	0	3,396	0.00%
2021/12/30	0.3	375.98	0	375.50	374.50	0.3	3,401	0.01%
2021/12/29	0	372.50	0.4	372.00	371.00	-0.4	3,393	-0.01%
2021/12/28	9	374.44	5	371.30	371.50	4	3,407	0.12%
2021/12/27	0.1	372.00	0.3	371.16	371.00	-0.2	3,415	-0.01%
2021/12/24	0	372.50	0	371.50	370.00	0	3,423	0.00%
2021/12/23	1	373.52	1	374.00	372.50	0	3,422	0.00%
2021/12/22	1	375.01	0	378.50	376.00	1	3,471	0.03%
2021/12/21	1.1	377.68	5	376.00	380.00	-4	3,471	-0.11%
2021/12/20	2.3	370.44	1	366.00	367.00	1.3	3,446	0.04%
2021/12/17	7.2	375.73	5	374.40	376.00	2.2	3,419	0.07%
2021/12/16	1	383.97	1	382.50	383.00	0	3,391	0.00%
2021/12/15	3	381.83	3.7	382.04	380.50	-0.7	3,368	-0.02%
2021/12/14	0	382.48	5.1	382.20	385.00	-5	3,329	-0.15%
2021/12/13	1	384.51	18.3	389.09	382.50	-17.3	3,263	-0.53%
2021/12/10	13	371.15	3	373.66	374.00	10	3,130	0.32%
2021/12/09	1.2	373.46	5.4	370.36	377.00	-4.2	3,055	-0.14%
2021/12/08	0	0.00	1.1	362.95	362.00	-1.1	2,991	-0.04%
2021/12/07	5	360.50	6.1	360.74	362.00	-1.1	2,961	-0.04%
2021/12/06	0	0.00	5.5	354.93	355.00	-5.5	2,948	-0.19%
2021/12/03	0	0.00	1	357.50	355.50	-1	2,979	-0.03%
2021/12/02	3	350.87	0	351.75	352.00	3	3,000	0.10%
2021/12/01	2.2	356.00	2	358.00	358.00	0.2	3,036	0.01%
2021/11/30	3.4	367.70	2	366.75	362.50	1.4	3,072	0.04%
2021/11/29	3	360.50	6	359.59	364.50	-3	3,017	-0.10%
2021/11/26	0	344.00	2.1	344.91	340.50	-2.1	2,913	-0.07%
2021/11/25	0	358.50	1	353.01	351.00	-1	2,917	-0.03%
2021/11/24	2	358.50	1	360.42	356.00	1	2,905	0.03%
2021/11/23	0	0.00	0	353.50	353.50	0	2,883	0.00%
2021/11/22	2	356.50	0	357.50	356.00	2	2,874	0.07%
2021/11/19	0	351.50	0	353.50	351.50	0	2,886	0.00%
2021/11/18	1.1	350.61	5	351.21	352.50	-3.9	2,902	-0.13%
2021/11/17	3	360.00	0	362.71	361.00	3	2,905	0.10%
2021/11/16	3	358.67	1	361.49	357.50	2	2,909	0.07%
2021/11/15	0.1	354.50	2	355.00	352.00	-1.9	2,900	-0.07%
2021/11/12	0	0.00	5.2	352.92	349.50	-5.2	2,922	-0.18%
2021/11/11	1	350.00	0	349.81	348.00	1	2,935	0.03%
2021/11/10	0	0.00	3	351.50	350.50	-3	2,968	-0.10%
2021/11/09	1	351.00	1	350.00	349.00	0	3,001	0.00%
2021/11/08	1	346.00	0	350.50	347.00	1	3,013	0.03%
2021/11/05	0.1	351.00	2	352.50	356.00	-1.9	2,990	-0.06%
2021/11/04	4	355.38	1.1	350.98	354.00	3	2,994	0.10%
2021/11/03	13.2	358.42	14	357.75	358.00	-0.8	2,962	-0.03%
2021/11/02	1.1	346.07	2.2	362.45	346.50	-1.1	2,937	-0.04%
2021/11/01	6.1	357.15	9.1	357.87	358.50	-3.1	2,913	-0.11%
2021/10/29	1.1	351.36	25.4	355.71	357.50	-24.3	2,823	-0.86%
2021/10/28	2	327.25	3	330.17	325.00	-1	2,515	-0.04%
2021/10/27	13	322.69	16	323.44	329.00	-3	2,537	-0.12%
2021/10/26	1.1	306.09	0	310.00	305.00	1.1	2,596	0.04%
2021/10/25	1	301.50	0	0.00	300.00	1	2,643	0.04%
2021/10/22	0	302.50	0	0.00	305.00	0	2,734	0.00%
2021/10/21	1	302.00	0	0.00	300.50	1	2,778	0.04%
2021/10/20	1	302.00	1	305.00	302.00	0	2,827	0.00%
2021/10/19	1	302.00	0	0.00	300.00	1	2,846	0.04%
2021/10/18	0	0.00	1	308.00	300.00	-1	2,874	-0.03%
2021/10/15	0	0.00	0	304.52	304.00	0	2,889	0.00%
2021/10/14	0	0.00	1	302.00	298.50	-1	2,925	-0.03%
2021/10/13	2.3	296.72	0	0.00	295.50	2.3	2,955	0.08%
2021/10/12	0	302.50	0	305.50	305.50	0	2,981	0.00%
2021/10/08	2	308.50	0	0.00	305.50	2	3,053	0.07%
2021/10/07	0.1	311.00	1	311.50	311.50	-0.9	3,154	-0.03%
2021/10/06	1	299.51	0	0.00	301.00	1	3,220	0.03%
2021/10/05	0.1	293.00	0.2	300.29	299.50	-0.1	3,278	0.00%
2021/10/04	0	298.00	10	295.85	297.00	-10	3,320	-0.30%
2021/10/01	1.1	303.50	0	0.00	303.50	1.1	3,343	0.03%
2021/09/30	0	0.00	1	309.50	310.00	-1	3,377	-0.03%
2021/09/29	6.5	302.07	7	300.50	301.50	-0.5	3,393	-0.02%
2021/09/28	2	314.50	2	315.50	314.50	0	3,384	0.00%
2021/09/27	3	325.67	1	328.00	323.50	2	3,394	0.06%
2021/09/24	0.1	322.00	2	320.50	319.50	-1.9	3,409	-0.06%
2021/09/23	1	321.00	0	0.00	319.50	1	3,487	0.03%
2021/09/22	2	318.51	0	347.00	319.50	2	3,575	0.06%
2021/09/17	0	0.00	1.1	322.46	323.50	-1.1	3,712	-0.03%
2021/09/15	0.1	318.05	0	0.00	316.00	0.1	3,745	0.00%
2021/09/14	2	319.26	0	0.00	320.50	2	3,785	0.05%
2021/09/13	1.4	323.40	1	319.50	319.00	0.4	3,835	0.01%
2021/09/10	0	0.00	0	332.00	334.00	0	3,807	0.00%
2021/09/09	0.1	330.50	0	330.50	327.50	0.1	3,861	0.00%
2021/09/08	3.1	327.67	1	329.50	326.50	2.1	3,895	0.05%
2021/09/07	11.1	343.08	0	0.00	339.00	11.1	3,929	0.28%
2021/09/06	3	360.32	5	355.90	355.00	-2	3,984	-0.05%
2021/09/03	1	350.00	3.2	350.19	351.00	-2.2	4,103	-0.05%
2021/09/02	2	343.25	3	340.83	340.00	-1	4,294	-0.02%
2021/09/01	0	344.00	1	344.49	344.00	-1	4,272	-0.02%
2021/08/31	2	330.25	1	330.50	330.50	1	4,243	0.02%
2021/08/30	1	328.00	0	0.00	327.50	1	4,231	0.02%
2021/08/25	1	328.00	2	328.00	328.00	-1	4,264	-0.02%
2021/08/24	3.2	321.31	1	325.00	319.50	2.2	4,280	0.05%
2021/08/23	0	0.00	1	319.99	321.00	-1	4,264	-0.02%
2021/08/20	2.3	313.76	1.2	314.12	310.00	1.2	4,262	0.03%
2021/08/19	0	325.00	0	325.00	324.50	0	4,276	0.00%
2021/08/18	3	322.83	8	321.00	328.00	-5	4,304	-0.12%
2021/08/17	1	319.50	1	324.00	319.50	0	4,320	0.00%
2021/08/16	1	324.00	0	0.00	321.00	1	4,328	0.02%
2021/08/13	4.2	333.86	0	0.00	331.50	4.2	4,375	0.10%
2021/08/12	1	343.50	2	343.50	343.50	-1	4,419	-0.02%
2021/08/11	7.2	334.12	0	0.00	335.50	7.2	4,443	0.16%
2021/08/10	2	341.25	0	0.00	337.00	2	4,482	0.04%
2021/08/09	2	339.76	2	342.00	338.00	0	4,528	0.00%
2021/08/06	8.1	348.06	1	346.01	348.50	7.1	4,603	0.15%
2021/08/05	3.1	350.02	1	349.99	350.00	2	4,629	0.04%
2021/08/04	2.1	338.07	1	341.99	337.00	1	4,707	0.02%
2021/08/03	6.1	339.48	6	336.42	336.50	0.1	4,743	0.00%
2021/08/02	2.1	339.36	0	342.00	338.50	2.1	4,717	0.04%
2021/07/30	4.5	355.74	8	350.13	346.00	-3.5	4,676	-0.08%
2021/07/29	2.1	343.05	1	351.99	347.50	1.1	4,532	0.02%
2021/07/28	5.4	342.83	3.5	341.57	344.50	1.9	4,562	0.04%
2021/07/27	3.5	357.50	2	358.25	356.00	1.5	4,648	0.03%
2021/07/26	5.1	362.85	0	0.00	363.00	5.1	4,752	0.11%
2021/07/23	1	376.99	0	378.00	370.00	1	4,753	0.02%
2021/07/22	1.5	378.48	0	380.00	372.50	1.5	4,756	0.03%
2021/07/21	1	376.00	1	382.00	376.00	0	4,725	0.00%
2021/07/20	1.2	374.35	5	377.80	375.00	-3.8	4,741	-0.08%
2021/07/19	0.3	383.00	5	381.50	381.50	-4.7	4,715	-0.10%
2021/07/16	1	387.51	1	392.50	390.00	0	4,728	0.00%
2021/07/15	3	396.17	6.2	397.40	392.50	-3.2	4,731	-0.07%
2021/07/14	6.2	392.21	7.9	390.84	395.00	-1.7	4,677	-0.04%
2021/07/13	3	385.33	9.6	386.95	381.00	-6.6	4,599	-0.14%
2021/07/12	4.1	379.23	6	381.25	381.00	-2	4,558	-0.04%
2021/07/09	2	365.50	1	367.00	370.00	1	4,501	0.02%
2021/07/07	2	369.00	1.1	371.95	371.00	0.9	4,520	0.02%
2021/07/06	1	378.01	4	380.25	376.00	-3	4,489	-0.07%
2021/07/05	3	382.33	4.1	383.20	382.00	-1	4,512	-0.02%
2021/07/02	1	369.00	2	373.00	374.50	-1	4,491	-0.02%
2021/07/01	3	370.00	4	371.88	366.00	-1	4,530	-0.02%
2021/06/30	3	376.00	2	382.75	375.00	1	4,535	0.02%
2021/06/29	1	379.00	7	380.43	375.00	-6	4,487	-0.13%
2021/06/28	9	376.88	4.2	375.87	380.00	4.8	4,418	0.11%
2021/06/25	4	368.00	2	366.75	364.00	2	4,310	0.05%
2021/06/24	1	370.00	2	366.50	366.00	-1	4,362	-0.02%
2021/06/23	1	373.50	0.1	372.54	373.50	0.9	4,387	0.02%
2021/06/22	4	370.24	3	368.84	368.00	1	4,348	0.02%
2021/06/21	6	365.50	0	367.00	363.00	6	4,326	0.14%
2021/06/18	5	370.00	0.1	369.56	364.00	4.9	4,329	0.11%
2021/06/17	1.1	362.05	2.1	367.06	369.00	-1.1	4,306	-0.02%
2021/06/16	27	375.49	21.1	364.47	364.50	5.9	4,289	0.14%
2021/06/15	4.1	374.60	3.2	374.52	376.00	1	4,251	0.02%
2021/06/11	20.3	365.81	33.3	371.40	373.50	-13	4,181	-0.31%
2021/06/10	7.3	357.06	14.2	355.85	358.00	-7	4,006	-0.17%
2021/06/09	12.1	332.79	2.2	333.32	332.00	9.9	3,776	0.26%
2021/06/08	0.1	330.00	9	330.94	330.00	-8.9	3,876	-0.23%
2021/06/07	1	325.45	0.1	323.00	325.00	0.9	3,889	0.02%
2021/06/04	0	325.00	2.2	326.32	326.50	-2.2	3,909	-0.06%
2021/06/03	0	0.00	3	326.50	327.00	-3	3,992	-0.08%
2021/06/02	1	320.05	2	320.50	320.00	-1	4,071	-0.02%
2021/06/01	0.1	332.00	20.2	330.07	329.00	-20.1	4,099	-0.49%
2021/05/31	12.4	326.96	1.1	325.20	326.00	11.4	4,147	0.27%
2021/05/28	11	325.86	2.1	325.12	326.00	8.9	4,201	0.21%
2021/05/27	2	319.75	0	0.00	321.00	2	4,277	0.05%
2021/05/26	6	324.50	3	324.67	323.00	3	4,298	0.07%
2021/05/25	1.1	326.33	6	326.08	328.00	-4.9	4,318	-0.11%
2021/05/24	2	305.25	2	312.00	312.50	0	4,372	0.00%
2021/05/21	2	301.26	5	305.90	307.50	-3	4,449	-0.07%
2021/05/20	4	305.25	0	0.00	299.00	4	4,524	0.09%
2021/05/19	1	312.50	1	306.50	314.00	0	4,618	0.00%
2021/05/18	5.1	308.31	8	313.37	314.00	-2.9	4,656	-0.06%
2021/05/17	0.3	297.98	1	294.02	300.00	-0.7	4,788	-0.01%
2021/05/14	4	316.24	4.3	307.41	302.50	-0.2	4,979	0.00%
2021/05/13	5	330.39	4	333.13	322.50	1	5,298	0.02%
2021/05/12	12	312.29	9	316.41	328.50	3	5,329	0.06%
2021/05/11	2.2	322.26	2	324.25	322.50	0.2	5,286	0.00%
2021/05/10	1	339.00	3.3	338.49	338.50	-2.3	5,285	-0.04%
2021/05/07	0	337.50	2	335.75	337.50	-2	5,327	-0.04%
2021/05/06	1.1	323.60	9.1	325.23	326.00	-7.9	5,365	-0.15%
2021/05/05	4.3	331.45	0.1	325.52	326.00	4.2	5,423	0.08%
2021/05/04	9.3	330.72	3.5	329.34	322.00	5.7	5,473	0.11%
2021/05/03	2.3	349.82	1.1	348.43	350.00	1.2	5,365	0.02%
2021/04/29	9.8	371.61	3	373.16	366.50	6.8	5,312	0.13%
2021/04/28	5.7	365.86	3	365.50	365.00	2.7	5,387	0.05%
2021/04/27	0	0.00	2.1	370.52	370.50	-2.1	5,591	-0.04%
2021/04/26	2.2	368.67	0	0.00	372.00	2.2	5,676	0.04%
2021/04/23	0.1	369.50	0.2	373.00	372.00	-0.1	5,735	0.00%
2021/04/22	3.2	368.80	0.1	371.22	367.50	3.1	5,873	0.05%
2021/04/21	1.2	371.65	0.3	376.00	371.50	0.9	6,144	0.01%
2021/04/20	3	380.01	1	380.50	381.00	2	6,408	0.03%
2021/04/19	0.2	380.00	3	380.17	379.50	-2.8	6,503	-0.04%
2021/04/16	3	382.17	4	382.38	383.00	-1	6,764	-0.01%
2021/04/15	1.3	372.32	2.1	370.41	376.50	-0.8	6,849	-0.01%
2021/04/14	17.5	369.06	0.2	372.50	369.50	17.3	7,039	0.25%
2021/04/13	1.7	378.69	5.1	378.03	375.50	-3.4	7,131	-0.05%
2021/04/12	3.2	379.87	4.1	379.28	381.50	-1	7,168	-0.01%
2021/04/09	6.3	381.03	6	380.83	379.00	0.3	7,375	0.00%
2021/04/08	4.2	385.92	0	0.00	385.50	4.2	7,377	0.06%
2021/04/07	4.5	384.39	2.4	384.38	384.50	2.1	7,368	0.03%
2021/04/06	3.2	390.54	1.6	394.76	390.00	1.6	7,314	0.02%
2021/04/01	2	393.47	0.4	393.76	389.50	1.6	7,298	0.02%
2021/03/31	2	393.25	0	0.00	391.00	2	7,273	0.03%
2021/03/30	1.2	388.58	11	391.27	395.00	-9.8	7,251	-0.14%
2021/03/29	12.6	394.07	2	397.75	390.50	10.6	7,230	0.15%
2021/03/26	1.1	395.50	6.5	395.71	397.00	-5.4	7,177	-0.08%
2021/03/25	0.1	385.50	2	387.24	386.00	-2	7,131	-0.03%
2021/03/24	0.1	385.70	2	385.25	384.00	-2	7,141	-0.03%
2021/03/23	1.1	385.55	2	385.00	385.00	-1	7,115	-0.01%
2021/03/22	2.1	383.57	3.1	381.66	384.00	-1	7,134	-0.01%
2021/03/19	1.2	380.25	2	380.00	380.00	-0.8	7,152	-0.01%
2021/03/18	4.1	386.65	6.1	388.37	384.50	-2	7,251	-0.03%
2021/03/17	4.2	391.35	1	390.02	389.50	3.2	7,331	0.04%
2021/03/16	2	391.00	2	390.25	389.50	0	7,354	0.00%
2021/03/12	6.1	397.41	12	396.87	393.50	-5.9	7,427	-0.08%
2021/03/11	1	385.00	5	385.30	386.50	-4	7,369	-0.05%
2021/03/10	6	382.67	3.1	381.16	381.00	2.9	7,382	0.04%
2021/03/09	6	373.35	9	374.61	375.50	-3	7,422	-0.04%
2021/03/08	11	382.64	13.1	380.44	380.00	-2.1	7,506	-0.03%
2021/03/05	7.1	371.67	4	370.50	371.00	3.1	7,430	0.04%
2021/03/04	6.5	370.63	2	370.00	369.00	4.5	7,423	0.06%
2021/03/03	2.1	373.57	23.1	369.79	380.50	-21	7,351	-0.29%
2021/03/02	16.3	375.97	3.1	377.07	371.50	13.3	7,307	0.18%
2021/02/26	10.3	381.09	8	381.81	380.50	2.3	7,252	0.03%
2021/02/25	6.5	397.41	4.3	400.09	393.00	2.2	7,230	0.03%
2021/02/24	9.1	406.47	0	403.00	400.50	9.1	7,278	0.13%
2021/02/23	5.1	408.01	3	410.33	406.50	2.1	7,217	0.03%
2021/02/22	8.1	414.32	3.1	414.40	413.50	5	7,196	0.07%
2021/02/19	10.1	390.67	12.1	393.45	398.00	-2	7,124	-0.03%
2021/02/18	3.1	380.52	1	380.00	381.00	2.1	7,100	0.03%
2021/02/17	10.6	379.57	1	385.00	379.50	9.6	7,226	0.13%
2021/02/05	16.4	374.99	6	376.27	370.50	10.3	7,066	0.15%
2021/02/04	23.9	388.75	9	388.22	388.00	14.9	6,827	0.22%
2021/02/03	2.2	436.42	3	430.00	425.50	-0.9	6,458	-0.01%
2021/02/02	7	435.51	8	428.94	434.50	-1	6,391	-0.02%
2021/02/01	6	418.92	2.1	422.42	420.50	3.9	6,381	0.06%
2021/01/29	10.1	426.44	2	423.25	414.00	8.1	6,363	0.13%
2021/01/28	6.2	421.59	4.1	422.83	418.00	2.1	6,359	0.03%
2021/01/27	2.2	435.75	1	425.50	435.00	1.2	6,321	0.02%
2021/01/26	9.6	440.66	4.3	441.20	435.00	5.3	6,263	0.08%
2021/01/25	3	456.33	3	456.00	451.00	0	6,183	0.00%
2021/01/22	4.2	458.76	15.2	461.08	457.50	-11	6,156	-0.18%
2021/01/21	11.1	457.89	30.1	458.57	458.00	-18.9	6,176	-0.31%
2021/01/20	10.2	448.94	22	461.32	446.00	-11.9	6,149	-0.19%
2021/01/19	5.1	430.39	10	432.61	445.00	-4.9	5,938	-0.08%
2021/01/18	7.1	422.23	2	422.25	424.50	5.1	5,865	0.09%
2021/01/15	7	426.57	7	424.29	419.50	0	5,817	0.00%
2021/01/14	16.2	436.33	9	439.66	424.00	7.2	5,717	0.13%
2021/01/13	4.1	402.50	9.3	414.42	423.50	-5.3	5,467	-0.10%
2021/01/12	4.1	392.56	5.1	390.16	385.00	-1	5,281	-0.02%
2021/01/11	2.1	377.70	11.2	390.98	394.00	-9.2	5,196	-0.18%
2021/01/08	6.3	355.98	10.1	358.89	363.00	-3.8	4,960	-0.08%
2021/01/07	5.4	356.33	0	0.00	355.00	5.4	4,890	0.11%
2021/01/06	3	375.67	19.1	374.62	371.00	-16.1	4,831	-0.33%
2021/01/05	11.1	369.53	4	371.38	369.00	7.1	4,874	0.15%
2021/01/04	38	363.58	19.1	364.93	364.50	18.9	5,050	0.37%
2020/12/31	9	348.94	4	349.38	346.00	5	4,850	0.10%
2020/12/30	2.1	345.62	1	343.50	344.00	1.1	4,814	0.02%
2020/12/29	1	346.00	0	0.00	345.50	1	4,815	0.02%
2020/12/28	0	0.00	7.1	346.35	344.50	-7.1	4,809	-0.15%
2020/12/25	3	344.33	0	0.00	344.00	3	4,793	0.06%
2020/12/24	1	350.00	1	349.00	347.00	0	4,805	0.00%
2020/12/23	1	348.50	2.1	343.83	348.50	-1.1	4,814	-0.02%
2020/12/22	2	344.73	1	351.00	342.50	1	4,845	0.02%
2020/12/21	3	346.50	4	348.00	348.00	-1	4,870	-0.02%
2020/12/17	2	344.25	0	0.00	341.50	2	4,892	0.04%
2020/12/16	10	345.35	1.3	348.03	346.00	8.7	4,918	0.18%
2020/12/15	5	335.00	5	339.10	340.50	0	4,891	0.00%
2020/12/14	8	350.13	11	345.41	337.50	-3	4,897	-0.06%
2020/12/11	7.3	339.66	4	339.00	339.00	3.3	4,832	0.07%
2020/12/10	2	348.75	6	349.67	350.00	-4	4,778	-0.08%
2020/12/09	9	354.00	12	355.41	358.00	-3	4,798	-0.06%
2020/12/08	0.1	343.00	0.1	339.00	345.00	0	4,774	0.00%
2020/12/07	5	341.40	3	340.00	340.00	2	4,827	0.04%
2020/12/04	3.1	351.30	8	350.06	347.50	-5	4,786	-0.10%
2020/12/03	15	346.27	21	349.17	350.00	-6	4,756	-0.13%
2020/12/02	15	348.30	15	347.97	347.00	0	4,735	0.00%
2020/12/01	1	333.50	1	336.50	336.50	0	4,650	0.00%
2020/11/30	9	336.11	2	335.75	335.00	7	4,699	0.15%
2020/11/27	1	332.00	1	333.00	333.00	0	4,671	0.00%
2020/11/25	6	333.50	2	331.75	329.00	4	4,728	0.08%
2020/11/24	4	338.50	5	333.90	337.00	-1	4,750	-0.02%
2020/11/23	12	346.00	5	341.40	334.50	7	4,819	0.15%
2020/11/20	2	335.50	5	336.80	338.00	-3	4,863	-0.06%
2020/11/19	2	334.49	1	337.50	336.00	1	4,921	0.02%
2020/11/18	1	325.50	13	330.96	334.50	-12	4,929	-0.24%
2020/11/17	16	335.80	15	332.90	327.00	1	4,936	0.02%
2020/11/16	14	330.29	16	331.69	332.00	-2	5,054	-0.04%
2020/11/13	1	317.50	0	0.00	318.50	1	4,944	0.02%
2020/11/12	2	316.25	4	315.00	314.00	-2	5,113	-0.04%
2020/11/11	14	319.50	9	317.00	318.50	5	5,115	0.10%
2020/11/10	4	316.00	9	315.89	315.00	-5	5,088	-0.10%
2020/11/09	19	321.79	17.2	322.31	321.00	1.8	5,127	0.04%
2020/11/06	9	318.89	5	317.60	314.00	4	5,152	0.08%
2020/11/05	5	313.00	4	312.89	316.00	1	5,164	0.02%
2020/11/04	8	307.63	3	305.67	310.00	5	5,164	0.10%
2020/11/03	3	305.33	5	305.40	306.00	-2	5,201	-0.04%
2020/11/02	7	304.43	7	306.64	302.50	0	5,250	0.00%
2020/10/30	2.1	309.53	16	310.72	311.00	-14	5,242	-0.27%
2020/10/29	25	309.48	13	309.54	309.50	12	5,309	0.23%
2020/10/28	0	0.00	7	319.29	319.50	-7	5,415	-0.13%
2020/10/27	14	312.96	24	312.48	314.50	-10	5,412	-0.18%
2020/10/26	1	312.00	1	310.50	310.50	0	5,480	0.00%
2020/10/23	0	0.00	1	310.00	312.00	-1	5,715	-0.02%
2020/10/22	1	312.50	1	310.00	310.00	0	5,896	0.00%
2020/10/21	6	318.00	1	315.00	314.50	5	5,982	0.08%
2020/10/20	4	314.00	5	317.49	315.50	-1	6,028	-0.02%
2020/10/19	3	308.50	3	309.50	310.00	0	5,975	0.00%
2020/10/16	2	313.50	2	312.00	309.00	0	5,999	0.00%
2020/10/15	4	314.38	3	312.67	313.50	1	6,078	0.02%
2020/10/14	13	317.85	16	320.53	314.50	-3	6,227	-0.05%
2020/10/13	28	311.30	29	313.34	317.50	-1	6,344	-0.02%
2020/10/12	4.1	306.21	51	306.17	310.00	-46.9	6,226	-0.75%
2020/10/08	15	290.20	9	290.11	289.50	6	6,091	0.10%
2020/10/07	3	287.33	1	288.50	285.00	2	6,154	0.03%
2020/10/06	5	292.30	4	292.00	288.50	1	6,195	0.02%
2020/10/05	0	0.00	2	290.00	288.50	-2	6,318	-0.03%
2020/09/30	4	287.50	1	290.00	286.50	3	6,498	0.05%
2020/09/29	4	286.25	3	289.50	288.50	1	6,728	0.01%
2020/09/25	5	282.80	4	281.13	278.00	1	7,068	0.01%
2020/09/24	8	288.93	1	287.00	287.00	7	7,096	0.10%
2020/09/23	1	294.00	2	293.75	297.50	-1	7,090	-0.01%
2020/09/22	2	296.50	2	295.50	292.50	0	7,152	0.00%
2020/09/21	2	304.50	3	305.50	299.00	-1	7,186	-0.01%
2020/09/18	2	298.50	3.1	302.32	302.50	-1.1	7,237	-0.02%
2020/09/17	28	303.04	10	302.55	299.50	18	7,280	0.25%
2020/09/16	1	302.50	10	303.80	303.00	-9	7,335	-0.12%
2020/09/15	7	299.86	5	301.70	298.50	2	7,428	0.03%
2020/09/14	3	298.67	6	299.50	297.00	-3	7,570	-0.04%
2020/09/11	5	291.50	5	294.00	295.00	0	7,641	0.00%
2020/09/10	6	291.83	3	292.33	289.50	3	7,673	0.04%
2020/09/09	0	0.00	1	284.00	287.50	-1	7,761	-0.01%
2020/09/08	1	286.00	0	0.00	287.00	1	7,911	0.01%
2020/09/07	5	287.10	1	288.00	285.50	4	8,049	0.05%
2020/09/04	2	282.75	4	286.75	292.00	-2	8,172	-0.02%
2020/09/03	1	293.00	3	287.00	287.50	-2	8,358	-0.02%
2020/09/02	2	290.75	2	289.25	291.00	0	8,352	0.00%
2020/09/01	1	293.00	3	289.00	288.50	-2	8,549	-0.02%
2020/08/31	2	293.00	2	292.75	286.00	0	8,586	0.00%
2020/08/28	9	291.39	8	291.25	291.00	1	8,624	0.01%
2020/08/27	3.1	294.39	2	293.25	296.00	1.1	8,689	0.01%
2020/08/26	6	285.50	12	289.00	290.50	-6	8,739	-0.07%
2020/08/25	3	274.50	7	276.86	280.00	-4	8,704	-0.05%
2020/08/24	7	269.68	3	270.00	275.00	4	8,806	0.05%
2020/08/21	6	265.52	1	265.50	266.00	5	8,783	0.06%
2020/08/20	11	262.09	4	261.63	260.00	7	8,803	0.08%
2020/08/19	10	284.35	11	288.77	281.50	-1	8,640	-0.01%
2020/08/18	12	284.84	7	287.93	284.50	5	8,670	0.06%
2020/08/17	1	299.00	2	302.50	300.50	-1	8,682	-0.01%
2020/08/14	0	0.00	2	301.50	303.00	-2	8,791	-0.02%
2020/08/13	3	300.50	1	301.50	299.50	2	8,922	0.02%
2020/08/12	5	295.40	3	292.67	303.00	2	9,009	0.02%
2020/08/11	6	297.00	0	0.00	294.00	6	9,200	0.07%
2020/08/10	4	297.88	1	298.00	298.00	3	9,239	0.03%
2020/08/07	2	303.50	4	303.75	303.50	-2	9,257	-0.02%
2020/08/06	5	303.90	2	306.75	302.50	3	9,324	0.03%
2020/08/05	5	303.00	1	303.00	304.50	4	9,388	0.04%
2020/08/04	2	305.75	9	303.67	302.00	-7	9,594	-0.07%
2020/08/03	32	302.39	0	0.00	299.00	32	9,723	0.33%
2020/07/31	11	316.50	3	317.00	317.00	8	9,641	0.08%
2020/07/30	4.1	321.77	9	322.89	322.00	-5	9,631	-0.05%
2020/07/29	19	324.03	7	322.64	318.50	12	9,633	0.12%
2020/07/28	11	341.73	18	344.31	334.00	-7	9,465	-0.07%
2020/07/27	2	330.75	11	334.19	339.00	-9	9,463	-0.10%
2020/07/24	1	325.00	4	324.50	321.00	-3	9,566	-0.03%
2020/07/23	1	320.00	3	324.67	326.00	-2	9,641	-0.02%
2020/07/22	3	326.50	4	326.25	327.00	-1	9,728	-0.01%
2020/07/21	9	325.72	29	325.29	330.50	-20	9,809	-0.20%
2020/07/20	14	324.18	10	318.45	317.50	4	9,774	0.04%
2020/07/17	18	329.17	37.1	329.04	331.00	-19.1	9,753	-0.20%
2020/07/16	2	317.00	2	319.25	315.00	0	9,581	0.00%
2020/07/15	5	318.80	4	321.88	311.50	1	9,571	0.01%
2020/07/14	3	319.17	6	319.67	321.50	-3	9,645	-0.03%
2020/07/13	5	318.10	1	317.00	319.00	4	9,632	0.04%
2020/07/10	11	315.71	7	318.07	311.50	4	9,654	0.04%
2020/07/09	12	329.04	23	331.11	326.00	-11	9,583	-0.11%
2020/07/08	5.1	317.66	11.1	321.26	326.00	-6	9,438	-0.06%
2020/07/07	4	309.50	12	308.08	306.00	-8	9,258	-0.09%
2020/07/06	6	301.92	20	304.20	306.00	-14	9,098	-0.15%
2020/07/03	6	295.33	3.1	292.55	293.00	2.9	9,016	0.03%
2020/07/02	22	292.91	13	293.42	292.00	9	9,058	0.10%
2020/07/01	3.1	294.18	3	293.33	292.50	0.1	9,165	0.00%
2020/06/30	11	300.73	13.1	298.89	299.00	-2.1	9,209	-0.02%
2020/06/29	4.1	292.37	0	0.00	291.00	4.1	9,242	0.04%
2020/06/24	9	299.60	7	300.64	295.00	2	9,271	0.02%
2020/06/23	5	299.70	2	298.25	299.00	3	9,363	0.03%
2020/06/22	11	302.91	13	306.04	305.00	-2	9,378	-0.02%
2020/06/19	31	297.79	22	298.41	297.00	9	9,436	0.10%
2020/06/18	14	293.82	8	294.06	291.50	6	9,362	0.06%
2020/06/17	7	293.50	3	293.33	293.50	4	9,370	0.04%
2020/06/16	8.1	292.46	17.1	293.92	296.50	-9	9,445	-0.10%
2020/06/15	11	290.59	4	291.13	283.00	7	9,512	0.07%
2020/06/12	5	288.70	7	288.29	289.00	-2	9,518	-0.02%
2020/06/11	12	291.46	11	292.55	288.50	1	9,579	0.01%
2020/06/10	14	291.61	23	291.48	294.50	-9	9,617	-0.09%
2020/06/09	12	282.92	13	283.85	282.00	-1	9,584	-0.01%
2020/06/08	13	284.85	12	286.67	282.00	1	9,739	0.01%
2020/06/05	20	278.53	20	278.40	278.00	0	9,588	0.00%
2020/06/04	4	276.13	25.1	277.42	278.00	-21.1	9,615	-0.22%
2020/06/03	9	275.83	8.1	277.61	277.00	0.9	9,657	0.01%
2020/06/02	22	271.84	27	272.50	272.50	-5	9,590	-0.05%
2020/06/01	11	262.55	20	262.85	264.00	-9	9,515	-0.09%
2020/05/29	1	252.10	13	252.96	257.00	-12	9,450	-0.13%
2020/05/28	4	248.25	2	247.25	247.00	2	9,314	0.02%
2020/05/27	7	249.29	5	247.20	247.00	2	9,339	0.02%
2020/05/26	7	247.79	12	245.75	244.00	-5	9,312	-0.05%
2020/05/25	11	246.82	8	245.00	250.00	3	9,277	0.03%
2020/05/22	16	239.75	8	240.56	239.50	8	9,252	0.09%
2020/05/21	3.1	251.40	0	0.00	251.00	3.1	9,151	0.03%
2020/05/20	14.2	246.45	15	246.27	246.00	-0.8	9,136	-0.01%
2020/05/19	22	249.00	7	249.86	252.00	15	9,144	0.16%
2020/05/18	43	252.56	10	252.80	248.00	33	9,138	0.36%
2020/05/15	1	268.00	7	270.36	268.50	-6	9,067	-0.07%
2020/05/14	12	269.42	5	268.60	267.00	7	9,246	0.08%
2020/05/13	11	270.82	7	271.00	272.50	4	9,401	0.04%
2020/05/12	10	275.90	2	277.75	274.50	8	9,597	0.08%
2020/05/11	12	284.08	25	288.24	282.50	-13	9,749	-0.13%
2020/05/08	10	279.95	19	279.47	281.50	-9	9,658	-0.09%
2020/05/07	22	266.61	15	269.60	272.50	7	9,485	0.07%
2020/05/06	6	263.83	5	263.80	262.50	1	9,424	0.01%
2020/05/05	19	268.08	22	263.41	262.50	-3	9,461	-0.03%
2020/05/04	30	263.43	28	263.79	264.00	2	9,599	0.02%
2020/04/30	14	268.21	12	268.75	269.00	2	9,591	0.02%
2020/04/29	20	259.03	30	258.57	261.50	-10	9,507	-0.11%
2020/04/28	10	245.25	6	248.08	247.00	4	9,371	0.04%
2020/04/27	13	250.96	2	252.00	251.50	11	9,332	0.12%
2020/04/24	6	253.17	2	256.00	251.00	4	9,223	0.04%
2020/04/23	1	256.00	6	257.08	260.00	-5	9,121	-0.05%
2020/04/22	13	257.88	6	258.42	259.00	7	9,150	0.08%
2020/04/21	4	268.38	4	268.75	265.50	0	9,047	0.00%
2020/04/20	2	271.25	2	271.00	274.00	0	9,040	0.00%
2020/04/17	12	277.79	16	276.72	274.00	-4	9,030	-0.04%
2020/04/16	5	268.60	1	268.00	270.00	4	8,957	0.04%
2020/04/15	1	272.50	4	275.00	272.00	-3	8,998	-0.03%
2020/04/14	2	270.00	3	271.33	273.00	-1	9,145	-0.01%
2020/04/13	2	265.25	0	0.00	263.00	2	9,200	0.02%
2020/04/10	6	268.92	1	269.00	268.50	5	9,301	0.05%
2020/04/09	6	273.42	3	270.33	269.00	3	9,423	0.03%
2020/04/08	3	275.17	1	276.50	275.00	2	9,461	0.02%
2020/04/07	1	284.00	8	280.94	278.00	-7	9,453	-0.07%
2020/04/06	5	274.90	4	270.25	278.00	1	9,400	0.01%
2020/04/01	3	259.50	5	265.00	262.00	-2	9,386	-0.02%
2020/03/31	3	263.17	4	263.75	263.50	-1	9,358	-0.01%
2020/03/30	4	256.13	4	258.25	260.50	0	9,283	0.00%
2020/03/27	3	255.67	2	259.00	254.50	1	9,259	0.01%
2020/03/26	3.1	252.16	16	254.00	256.00	-12.9	9,139	-0.14%
2020/03/25	4	256.88	8	255.88	256.50	-4	9,217	-0.04%
2020/03/24	1	237.50	7	241.36	242.50	-6	9,130	-0.07%
2020/03/23	10	215.35	11	213.23	222.50	-1	9,079	-0.01%
2020/03/20	3	214.67	6	210.25	215.00	-3	9,071	-0.03%
2020/03/19	3	205.33	31	197.45	195.50	-28	8,953	-0.31%
2020/03/18	4	220.63	2	221.75	217.00	2	8,882	0.02%
2020/03/17	24	232.74	8	238.38	219.00	16	8,936	0.18%
2020/03/16	17	251.24	16	241.34	236.00	1	8,824	0.01%
2020/03/13	9	228.44	13	232.77	249.50	-4	8,770	-0.05%
2020/03/12	14	241.71	6	240.58	238.00	8	8,578	0.09%
2020/03/11	10	271.65	2	267.00	264.00	8	8,451	0.09%
2020/03/10	13.1	270.63	3	272.67	273.50	10.1	8,562	0.12%
2020/03/09	5	278.30	13	278.19	274.50	-8	8,710	-0.09%
2020/03/06	1	287.00	22	286.77	288.50	-21	8,735	-0.24%
2020/03/05	2.1	287.14	17.1	287.57	290.00	-15	8,898	-0.17%
2020/03/04	5	279.90	5	280.10	279.50	0	8,940	0.00%
2020/03/03	7	280.00	3	277.33	277.50	4	8,979	0.04%
2020/03/02	10	269.30	3	273.50	272.50	7	8,958	0.08%
2020/02/27	9.1	275.45	1	276.00	273.50	8.1	8,954	0.09%
2020/02/26	20	282.83	9	284.28	284.00	11	8,910	0.12%
2020/02/25	8	285.75	14	286.89	286.50	-6	8,915	-0.07%
2020/02/24	9	280.56	3	281.17	285.50	6	8,919	0.07%
2020/02/21	20	285.43	4	286.88	283.00	16	8,925	0.18%
2020/02/20	13	286.85	22.1	285.74	289.50	-9.1	8,875	-0.10%
2020/02/19	23	282.26	12	283.21	280.50	11	8,745	0.13%
2020/02/18	30.1	285.97	30	284.70	280.00	0.1	8,692	0.00%
2020/02/17	27	294.69	3	294.33	291.00	24	8,523	0.28%
2020/02/14	18	308.31	8	309.56	307.00	10	8,304	0.12%
2020/02/13	11	321.05	18	321.92	315.50	-7	8,115	-0.09%
2020/02/12	17	311.29	49	313.56	316.00	-32	7,839	-0.41%
2020/02/11	8	298.19	10.1	299.90	302.00	-2.1	7,658	-0.03%
2020/02/10	0	0.00	1	292.00	290.50	-1	7,652	-0.01%
2020/02/07	4	294.75	3	295.50	293.50	1	7,716	0.01%
2020/02/06	3	295.33	9.1	294.45	295.00	-6.1	7,813	-0.08%
2020/02/05	3	286.17	23	287.89	292.50	-20	7,736	-0.26%
2020/02/04	1	275.00	4	276.63	275.00	-3	7,620	-0.04%
2020/02/03	12	268.96	4	271.63	270.50	8	7,671	0.10%
2020/01/31	3	277.83	9	280.72	282.00	-6	7,660	-0.08%
2020/01/30	11	272.77	2	273.00	275.50	9	7,732	0.12%
2020/01/20	5	286.00	4	286.25	286.00	1	7,977	0.01%
2020/01/17	2	286.25	3	285.50	285.50	-1	8,044	-0.01%
2020/01/16	11	282.05	30	284.25	284.50	-19	8,130	-0.23%
2020/01/15	3	289.50	3	291.33	288.00	0	8,123	0.00%
2020/01/14	7	287.29	12	289.21	288.00	-5	8,121	-0.06%
2020/01/13	9	284.67	5	285.80	285.00	4	8,103	0.05%
2020/01/10	11	279.18	11	283.27	286.50	0	8,123	0.00%
2020/01/09	4	279.88	8	282.25	284.50	-4	8,179	-0.05%
2020/01/08	9	278.61	8	278.69	275.00	1	8,426	0.01%
2020/01/07	12	285.13	3	287.33	288.00	9	8,359	0.11%
2020/01/06	6.1	287.67	2	288.50	285.00	4.1	8,408	0.05%
2020/01/03	17	296.32	12	299.71	295.00	5	8,387	0.06%
2020/01/02	6	302.33	8	303.13	305.00	-2	8,316	-0.02%
2019/12/31	13	296.23	1	294.50	294.00	12	8,276	0.14%
2019/12/30	5	298.10	3	300.67	297.50	2	8,278	0.02%
2019/12/27	14	303.21	5	304.80	298.50	9	8,317	0.11%
2019/12/26	6	299.25	14	298.86	300.00	-8	8,232	-0.10%
2019/12/25	1	292.50	0	0.00	295.00	1	8,188	0.01%
2019/12/24	2	294.25	11	291.73	293.50	-9	8,252	-0.11%
2019/12/23	2	286.50	2	285.75	288.00	0	8,281	0.00%
2019/12/20	23.1	285.05	4	285.88	283.00	19.1	8,319	0.23%
2019/12/19	64.1	292.42	1	293.50	291.50	63.1	8,349	0.76%
2019/12/18	5	299.60	7	299.64	301.00	-2	8,266	-0.02%
2019/12/17	3	302.50	44	301.10	300.50	-41	8,325	-0.49%
2019/12/16	9	296.00	1	297.50	295.50	8	8,315	0.10%
2019/12/13	1	297.50	2	303.25	296.00	-1	8,740	-0.01%
2019/12/12	4	295.25	10	296.00	298.00	-6	8,808	-0.07%
2019/12/11	3	287.17	8	287.56	286.00	-5	8,621	-0.06%
2019/12/10	10	285.20	0	0.00	285.00	10	8,648	0.12%
2019/12/09	2	294.50	2	294.50	294.50	0	8,555	0.00%
2019/12/06	3	290.50	5	293.00	290.00	-2	8,608	-0.02%
2019/12/05	1	287.50	5	288.30	292.00	-4	8,593	-0.05%
2019/12/04	9	281.44	4	283.25	282.00	5	8,496	0.06%
2019/12/03	13	294.35	10	292.45	291.00	3	8,496	0.04%
2019/12/02	20	289.20	9	288.17	298.00	11	8,433	0.13%
2019/11/29	44	299.66	0	0.00	302.50	44	8,333	0.53%
2019/11/28	7	307.14	2	305.00	306.00	5	8,233	0.06%
2019/11/27	1	315.50	2	314.50	315.00	-1	8,196	-0.01%
2019/11/26	0	0.00	3	312.50	311.50	-3	8,258	-0.04%
2019/11/25	2	308.25	3	308.17	306.50	-1	8,364	-0.01%
2019/11/22	3	305.83	2	308.50	305.50	1	8,450	0.01%
2019/11/21	4	307.75	4.3	306.71	314.50	-0.3	8,476	0.00%
2019/11/20	1	309.00	22	311.43	308.50	-21	8,492	-0.25%
2019/11/19	2	318.25	2.5	319.60	325.00	-0.5	8,573	-0.01%
2019/11/18	2	324.50	2.1	323.00	324.00	-0.1	8,600	0.00%
2019/11/15	22	325.89	1	326.00	321.00	21	8,751	0.24%
2019/11/14	4	314.13	6	316.25	318.00	-2	8,767	-0.02%
2019/11/13	2	313.75	1	313.50	316.00	1	8,857	0.01%
2019/11/12	4	307.38	2	305.50	310.00	2	8,971	0.02%
2019/11/11	7.1	304.87	4	308.00	305.00	3.1	9,139	0.03%
2019/11/08	1.3	307.50	5	307.90	312.50	-3.7	9,242	-0.04%
2019/11/07	11	313.95	4	311.38	307.00	7	9,307	0.08%
2019/11/06	2.5	325.80	1	326.00	323.00	1.5	9,373	0.02%
2019/11/05	11	331.00	18	331.44	335.50	-7	9,407	-0.07%
2019/11/04	1	328.00	1	324.50	323.50	0	9,536	0.00%
2019/11/01	3	320.33	9	319.39	324.50	-6	9,647	-0.06%
2019/10/31	21	321.60	6	326.00	318.00	15	9,814	0.15%
2019/10/30	3	325.50	4	328.88	333.00	-1	9,822	-0.01%
2019/10/29	7	338.50	3	328.50	330.00	4	9,969	0.04%
2019/10/28	8	338.44	37.5	339.51	343.50	-29.5	10,054	-0.29%
2019/10/25	1	320.00	0	0.00	315.00	1	9,834	0.01%
2019/10/24	7	316.14	6	317.42	320.00	1	9,891	0.01%
2019/10/23	7	311.57	10	310.00	313.00	-3	9,982	-0.03%
2019/10/22	0	0.00	1	305.00	305.50	-1	10,155	-0.01%
2019/10/21	1	305.00	1	304.00	302.50	0	10,384	0.00%
2019/10/18	5.5	309.73	0	0.00	307.00	5.5	10,715	0.05%
2019/10/17	9	310.39	17	310.09	314.50	-8	10,907	-0.07%
2019/10/16	18	309.06	22	309.30	306.00	-4	10,850	-0.04%
2019/10/15	15	301.17	28	298.27	299.00	-13	10,647	-0.12%
2019/10/14	19	294.24	18	294.61	294.00	1	10,584	0.01%
2019/10/09	20	287.80	14	288.99	284.50	6	10,522	0.06%
2019/10/08	10	291.45	5	290.57	285.00	5	10,511	0.05%
2019/10/07	2	285.50	1	289.00	290.50	1	10,610	0.01%
2019/10/04	10	285.80	7	287.50	284.00	3	10,666	0.03%
2019/10/03	4	284.75	4	284.75	287.00	0	10,718	0.00%
2019/10/02	1	280.00	2	282.00	282.00	-1	10,728	-0.01%
2019/10/01	4	280.00	1	280.50	279.00	3	10,883	0.03%
2019/09/27	8	279.88	8	278.69	278.50	0	11,085	0.00%
2019/09/26	34	290.22	7.4	287.70	284.00	26.6	11,160	0.24%
2019/09/25	4	286.63	4	284.75	289.00	0	11,294	0.00%
2019/09/24	12	288.96	5	294.20	285.00	7	11,350	0.06%
2019/09/23	1	290.50	6	291.25	292.50	-5	11,256	-0.04%
2019/09/20	2	290.00	10	290.90	291.50	-8	11,284	-0.07%
2019/09/19	9	290.94	5	290.10	289.50	4	11,245	0.04%
2019/09/18	38	286.12	50	286.21	290.50	-12	11,228	-0.11%
2019/09/17	4	270.50	18	271.39	274.00	-14	10,850	-0.13%
2019/09/16	10	262.45	10	261.70	264.00	0	10,820	0.00%
2019/09/12	18	266.17	20	267.80	265.50	-2	10,913	-0.02%
2019/09/11	9	263.67	17	262.62	265.00	-8	11,178	-0.07%
2019/09/10	11	257.86	5	259.20	257.50	6	11,418	0.05%
2019/09/09	8	264.56	59	266.64	264.50	-51	11,531	-0.44%
2019/09/06	38	270.21	6	268.08	266.00	32	11,785	0.27%
2019/09/05	50	271.92	98	272.81	269.00	-48	11,818	-0.41%
2019/09/04	0	0.00	9	268.56	269.50	-9	11,793	-0.08%
2019/09/03	20	267.18	9	267.44	262.00	11	11,966	0.09%
2019/09/02	1	262.00	2	259.50	262.00	-1	12,073	-0.01%
2019/08/30	8	262.31	9	261.83	260.50	-1	12,209	-0.01%
2019/08/29	19	256.68	16	256.38	259.00	3	12,400	0.02%
2019/08/28	12	254.75	8	255.75	253.00	4	12,711	0.03%
2019/08/27	24	264.88	15	264.40	259.00	9	12,796	0.07%
2019/08/26	18	262.56	18	263.39	264.50	0	12,990	0.00%
2019/08/23	7	262.79	10	265.30	269.00	-3	13,110	-0.02%
2019/08/22	11	272.14	14	272.25	266.00	-3	13,276	-0.02%
2019/08/21	8	270.89	11	271.59	274.50	-3	13,266	-0.02%
2019/08/20	17	273.71	17	273.56	268.50	0	13,378	0.00%
2019/08/19	12	268.21	8	269.31	270.00	4	13,476	0.03%
2019/08/16	19	263.71	17	263.32	262.50	2	13,655	0.01%
2019/08/15	21	258.74	26	258.98	259.50	-5	14,022	-0.04%
2019/08/14	23	271.13	19	269.29	265.50	4	14,290	0.03%
2019/08/13	20	262.20	25	265.04	260.50	-5	14,414	-0.03%
2019/08/12	43	271.98	17	267.91	265.50	26	14,829	0.18%
2019/08/08	6.1	269.48	17	271.35	274.00	-10.9	14,978	-0.07%
2019/08/07	20	265.23	16	264.53	262.00	4	14,928	0.03%
2019/08/06	38	256.37	36	258.49	263.50	2	14,924	0.01%
2019/08/05	14	250.93	12	251.42	250.00	2	14,769	0.01%
2019/08/02	42	255.14	6.4	257.33	251.00	35.6	14,735	0.24%
2019/08/01	10	269.45	25	267.06	268.00	-15	14,604	-0.10%
2019/07/31	42	267.21	24	268.40	268.00	18	14,598	0.12%
2019/07/30	17.4	265.22	14	268.14	272.00	3.4	14,394	0.02%
2019/07/29	15	271.37	14.1	272.84	266.00	0.9	14,304	0.01%
2019/07/26	16	270.06	14	271.71	275.00	2	14,248	0.01%
2019/07/25	20	273.45	18	273.14	272.50	2	14,173	0.01%
2019/07/24	38.1	274.23	15	272.57	276.00	23.1	14,131	0.16%
2019/07/23	9	265.17	18	265.06	262.50	-9	14,172	-0.06%
2019/07/22	21	252.81	37	253.46	260.00	-16	14,277	-0.11%
2019/07/19	16.1	235.90	33	235.59	236.50	-16.9	13,962	-0.12%
2019/07/18	11	225.41	12	226.54	227.00	-1	13,819	-0.01%
2019/07/17	8	225.75	13	224.92	227.00	-5	13,893	-0.04%
2019/07/16	2	223.25	1.2	222.57	224.00	0.9	13,923	0.01%
2019/07/15	5	221.00	7	221.57	221.50	-2	14,157	-0.01%
2019/07/12	10	220.55	2	219.50	220.00	8	14,556	0.05%
2019/07/11	20	228.30	26	227.19	223.50	-6	14,620	-0.04%
2019/07/10	2	223.00	6	221.17	222.00	-4	14,533	-0.03%
2019/07/09	9	218.83	9	218.28	222.00	0	14,529	0.00%
2019/07/08	10	214.25	9	214.44	218.00	1	14,503	0.01%
2019/07/05	11	218.05	10	219.25	216.50	1	14,567	0.01%
2019/07/04	9	221.39	13	223.85	221.00	-4	14,438	-0.03%
2019/07/03	16	215.13	22	214.07	217.00	-6	14,300	-0.04%
2019/07/02	13	214.85	15	216.23	218.00	-2	14,320	-0.01%
2019/07/01	1	210.00	9	213.00	213.00	-8	14,185	-0.06%
2019/06/28	4	201.25	17	200.82	199.00	-13	14,232	-0.09%
2019/06/27	14	199.21	6	199.67	197.00	8	14,323	0.06%
2019/06/26	12	197.38	2	200.50	195.50	10	14,513	0.07%
2019/06/25	14	198.68	92	198.89	198.50	-78	14,654	-0.53%
2019/06/24	19	196.32	12	197.13	198.50	7	14,845	0.05%
2019/06/21	14	201.29	9	198.06	197.00	5	14,913	0.03%
2019/06/20	6	200.17	11	200.36	200.50	-5	14,858	-0.03%
2019/06/19	25.1	197.87	34	196.03	200.00	-8.9	14,992	-0.06%
2019/06/18	32	185.83	27	185.93	187.50	5	14,709	0.03%
2019/06/17	17	180.41	22	176.73	183.50	-5	14,636	-0.03%
2019/06/14	29	179.90	27	179.28	176.50	2	14,765	0.01%
2019/06/13	17	186.76	22	186.70	188.50	-5	14,969	-0.03%
2019/06/12	17	185.06	10	186.65	187.00	7	15,425	0.05%
2019/06/11	28	185.38	36	184.58	187.00	-8	15,519	-0.05%
2019/06/10	17	178.44	17	176.74	180.50	0	15,322	0.00%
2019/06/06	14	172.39	17	171.53	169.50	-3	15,190	-0.02%
2019/06/05	30	179.52	25	179.70	175.50	5	15,103	0.03%
2019/06/04	43	180.47	47	179.44	178.00	-4	15,102	-0.03%
2019/06/03	33	174.18	38	174.47	176.00	-5	14,898	-0.03%
2019/05/31	40	170.78	45	171.42	174.50	-5	14,748	-0.03%
2019/05/30	9	164.89	11	165.32	164.50	-2	14,567	-0.01%
2019/05/29	14	155.82	18	158.14	163.50	-4	14,555	-0.03%
2019/05/28	6	158.42	7	160.14	159.00	-1	14,412	-0.01%
2019/05/27	10	159.15	7	157.36	157.50	3	14,533	0.02%
2019/05/24	13	164.04	6	164.92	160.50	7	14,667	0.05%
2019/05/23	14	162.43	24	159.40	167.00	-10	14,503	-0.07%
2019/05/22	31	169.21	51	168.92	163.50	-20	14,386	-0.14%
2019/05/21	40	159.11	21	160.26	160.00	19	14,157	0.13%
2019/05/20	27	164.30	20	165.00	168.50	7	14,024	0.05%
2019/05/17	64	173.29	45	176.47	165.00	19	13,853	0.14%
2019/05/16	33	190.18	23	185.87	181.00	10	13,720	0.07%
2019/05/15	7	196.00	5	199.50	200.50	2	13,730	0.01%
2019/05/14	12	188.08	14	187.43	194.00	-2	13,889	-0.01%
2019/05/13	21	197.60	15	200.13	193.00	6	14,082	0.04%
2019/05/10	15	201.23	12	200.79	204.50	3	14,213	0.02%
2019/05/09	11	201.64	20	200.05	200.00	-9	14,204	-0.06%
2019/05/08	3	205.33	7	206.00	206.00	-4	14,171	-0.03%
2019/05/07	3.6	204.31	5	204.20	203.50	-1.4	14,258	-0.01%
2019/05/06	10	201.00	10	201.90	201.00	0	14,669	0.00%
2019/05/03	3	210.00	5	211.60	213.00	-2	14,718	-0.01%
2019/05/02	1	207.00	2	206.25	208.00	-1	14,752	-0.01%
2019/04/30	11	203.41	12	202.79	207.00	-1	14,893	-0.01%
2019/04/29	16	195.94	32	198.63	204.00	-16	15,028	-0.11%
2019/04/26	30	211.85	8	211.31	207.00	22	14,775	0.15%
2019/04/25	2.1	227.83	2	228.50	229.50	0.1	14,433	0.00%
2019/04/24	33	227.27	26	228.23	227.00	7	14,532	0.05%
2019/04/23	30	223.55	16	223.97	229.50	14	14,473	0.10%
2019/04/22	9.1	221.21	5.1	222.75	225.50	4	14,383	0.03%
2019/04/19	61	229.54	32	226.56	220.00	29	14,337	0.20%
2019/04/18	49	232.27	32.2	237.18	229.00	16.8	14,102	0.12%
2019/04/17	4	218.00	33	218.24	219.00	-29	13,675	-0.21%
2019/04/16	17	214.97	4	215.38	213.00	13	13,623	0.10%
2019/04/15	23	213.83	5	211.50	213.00	18	13,594	0.13%
2019/04/12	11	207.27	9	205.39	205.00	2	13,628	0.01%
2019/04/11	9	218.11	12	216.13	211.00	-3	13,675	-0.02%
2019/04/10	4	215.25	5	214.90	212.00	-1	13,565	-0.01%
2019/04/09	7	215.36	2	218.00	211.00	5	13,622	0.04%
2019/04/08	9	212.11	21	213.57	219.50	-12	13,591	-0.09%
2019/04/03	14	205.29	6	205.33	205.00	8	13,535	0.06%
2019/04/02	8	208.25	5	209.50	207.50	3	13,598	0.02%
2019/04/01	13	215.12	4	216.50	211.00	9	13,493	0.07%
2019/03/29	15.1	216.04	17	216.12	217.50	-1.9	13,295	-0.01%
2019/03/28	15	209.20	27	209.06	211.50	-12	13,237	-0.09%
2019/03/27	27	209.98	27.1	207.87	204.00	-0.1	13,144	0.00%
2019/03/26	17	198.06	15	200.80	205.00	2	12,973	0.02%
2019/03/25	8	194.19	4	193.63	194.00	4	13,026	0.03%
2019/03/22	53	204.88	43	204.63	200.50	10	13,000	0.08%
2019/03/21	5	199.40	2	198.50	199.50	3	12,818	0.02%
2019/03/20	19	199.71	9	201.28	199.50	10	12,832	0.08%
2019/03/19	11	200.18	19	201.63	204.50	-8	12,748	-0.06%
2019/03/18	25	201.12	21	200.83	197.50	4	12,509	0.03%
2019/03/15	15	183.07	127	191.66	192.50	-112	12,094	-0.93%	大賣/鉅額交易
2019/03/14	13	172.50	32	171.11	175.00	-19	11,692	-0.16%
2019/03/13	3	165.17	5	163.00	164.50	-2	11,596	-0.02%
2019/03/12	23	164.30	10	164.60	162.00	13	11,693	0.11%
2019/03/11	6	161.67	6	161.83	161.00	0	11,801	0.00%
2019/03/08	2	159.50	6	157.75	162.50	-4	12,010	-0.03%
2019/03/07	28	164.64	24	166.29	160.00	4	12,103	0.03%
2019/03/06	17	171.82	13.1	171.04	172.00	4	12,101	0.03%
2019/03/05	21	175.81	9	174.61	173.00	12	12,181	0.10%
2019/03/04	3	177.17	5	177.50	180.00	-2	12,413	-0.02%
2019/02/27	7	173.29	1	176.00	175.00	6	12,395	0.05%
2019/02/26	18	180.50	21	179.12	175.00	-3	12,504	-0.02%
2019/02/25	26	177.38	28	178.14	177.50	-2	12,357	-0.02%
2019/02/22	4	168.25	3	167.00	168.00	1	12,141	0.01%
2019/02/21	5	170.90	8	170.00	171.00	-3	12,142	-0.02%
2019/02/20	11	173.21	17	171.44	168.00	-6	12,042	-0.05%
2019/02/19	20	169.68	23	169.83	171.00	-3	11,894	-0.03%
2019/02/18	4	162.88	1	162.50	163.00	3	11,787	0.03%
2019/02/15	20.1	163.01	11	161.64	160.50	9.1	11,927	0.08%
2019/02/14	37	162.08	16	164.53	158.00	21	11,517	0.18%
2019/02/13	27	172.46	13	175.96	166.50	14	11,357	0.12%
2019/02/12	89	164.48	40	173.69	174.00	49	11,184	0.44%
2019/02/11	11	156.23	12.4	157.86	161.50	-1.4	11,073	-0.01%
2019/01/30	6	150.66	11	149.91	149.50	-5	11,009	-0.05%
2019/01/29	12	145.75	46	144.89	148.00	-34	11,194	-0.30%
2019/01/28	12	151.83	7	151.07	150.00	5	11,379	0.04%
2019/01/25	44	147.77	69	151.51	152.00	-25	11,487	-0.22%
2019/01/24	55	140.49	26	140.19	142.00	29	11,255	0.26%
2019/01/23	2	137.00	4	138.00	138.50	-2	11,247	-0.02%
2019/01/22	12	136.42	10	136.55	136.50	2	11,231	0.02%
2019/01/21	10	133.20	72	134.03	135.00	-62	11,220	-0.55%
2019/01/18	1	126.00	10	125.65	126.00	-9	11,252	-0.08%
2019/01/17	63	123.21	10	122.70	123.50	53	11,384	0.47%
2019/01/16	17	126.26	11	122.09	122.00	6	11,694	0.05%
2019/01/15	1	125.50	6	125.50	126.00	-5	11,801	-0.04%
2019/01/14	1	124.00	35	124.54	124.00	-34	11,890	-0.29%
2019/01/11	5	122.60	29	122.52	123.00	-24	12,077	-0.20%
2019/01/10	16	121.31	13	120.12	120.00	3	12,032	0.02%
2019/01/09	30	119.53	13	119.73	120.00	17	12,092	0.14%
2019/01/08	21	118.12	19	119.45	116.50	2	12,231	0.02%
2019/01/07	10	117.50	3	117.17	115.50	7	12,366	0.06%
2019/01/04	9	114.56	22	111.39	114.00	-13	12,554	-0.10%
2019/01/03	17	115.44	4	114.00	114.00	13	12,783	0.10%
2019/01/02	3	119.83	1	120.00	121.00	2	12,917	0.02%
2018/12/28	28	121.63	19	120.89	118.00	9	12,977	0.07%
2018/12/27	6	119.25	17	119.68	119.00	-11	13,015	-0.08%
2018/12/26	20	118.18	24	117.27	115.00	-4	12,998	-0.03%
2018/12/25	25	118.82	26	120.48	121.50	-1	12,931	-0.01%
2018/12/24	4	119.13	4	119.13	118.00	0	12,826	0.00%
2018/12/22	0	0.00	2	116.75	117.00	-2	12,832	-0.02%
2018/12/21	11	114.27	15	115.90	119.50	-4	12,907	-0.03%
2018/12/20	36	120.17	5	120.00	116.50	31	12,820	0.24%
2018/12/19	19	128.37	17	126.68	124.00	2	12,767	0.02%
2018/12/18	34	124.75	45	125.51	126.00	-11	12,794	-0.09%
2018/12/17	7	122.43	8	122.38	123.50	-1	12,817	-0.01%
2018/12/14	14	117.89	5	117.60	118.00	9	12,938	0.07%
2018/12/13	15	123.20	24	122.44	121.50	-9	13,086	-0.07%
2018/12/12	11	121.00	7	121.79	122.50	4	13,197	0.03%
2018/12/11	1	118.00	10	117.65	118.00	-9	13,201	-0.07%
2018/12/10	6	113.42	7	112.79	115.00	-1	13,562	-0.01%
2018/12/07	21	117.93	15	117.63	116.50	6	13,730	0.04%
2018/12/06	13	115.00	30.1	117.92	114.00	-17.1	13,749	-0.12%
2018/12/05	19	123.76	11	122.64	122.50	8	13,691	0.06%
2018/12/04	9	134.61	8	136.19	131.00	1	13,700	0.01%
2018/12/03	20	135.43	8	136.00	137.00	12	13,658	0.09%
2018/11/30	22	124.55	32	125.23	126.50	-10	13,512	-0.07%
2018/11/29	21	121.98	14	122.89	120.00	7	13,689	0.05%
2018/11/28	37	120.34	26	119.12	120.50	11	13,647	0.08%
2018/11/27	23	115.09	34	115.08	119.00	-11	13,506	-0.08%
2018/11/26	20	107.35	18	107.25	109.00	2	13,183	0.02%
2018/11/23	16	106.41	17	107.06	104.00	-1	13,101	-0.01%
2018/11/22	10	105.50	9	106.00	103.00	1	12,887	0.01%
2018/11/21	17	103.38	111	102.68	105.50	-94	12,829	-0.73%	大賣/
2018/11/20	12	102.29	6	102.60	102.50	6	12,779	0.05%
2018/11/19	6	100.63	5	100.06	102.00	1	12,766	0.01%
2018/11/16	3	99.23	3	99.67	97.00	0	12,801	0.00%
2018/11/15	105	95.22	17	95.02	97.50	88	12,877	0.68%	大買/
2018/11/14	20	97.87	19	98.87	95.80	1	12,790	0.01%
2018/11/13	1	97.70	0	0.00	97.70	1	12,579	0.01%
2018/11/12	9	107.61	4	108.38	108.50	5	12,658	0.04%
2018/11/09	4	112.38	8	111.63	113.50	-4	12,623	-0.03%
2018/11/08	24	116.56	31	117.76	113.50	-7	12,628	-0.06%
2018/11/07	12	114.71	16	113.59	117.00	-4	12,431	-0.03%
2018/11/06	32	115.03	17	113.32	109.50	15	12,296	0.12%
2018/11/05	11	113.36	62.1	114.95	121.50	-51.1	12,065	-0.42%
2018/11/02	21	108.19	26	110.15	110.50	-5	11,790	-0.04%
2018/11/01	17	101.22	5	101.24	104.50	12	11,553	0.10%
2018/10/31	53	94.41	3	95.87	95.00	50	11,393	0.44%
2018/10/30	45	91.90	34	90.74	90.00	11	11,235	0.10%
2018/10/29	9	91.62	23	89.00	91.60	-14	11,178	-0.13%
2018/10/26	15	90.09	8	89.74	88.00	7	11,006	0.06%
2018/10/25	14	92.48	9	92.98	95.20	5	10,771	0.05%
2018/10/24	14.4	99.35	16	98.76	97.20	-1.6	10,657	-0.02%
2018/10/23	13	111.65	33	109.85	108.00	-20	10,437	-0.19%
2018/10/22	10	120.05	20	121.23	120.00	-10	10,230	-0.10%
2018/10/19	26	116.92	10	115.65	120.50	16	10,509	0.15%
2018/10/18	1	119.00	3	118.00	116.00	-2	11,083	-0.02%
2018/10/17	14	120.36	21	119.95	118.00	-7	10,978	-0.06%
2018/10/16	30	121.22	16	118.59	116.50	14	10,808	0.13%
2018/10/15	27	119.44	43	121.23	125.00	-16	10,732	-0.15%
2018/10/12	32	114.30	25	113.86	119.00	7	10,562	0.07%
2018/10/11	35	103.69	30	103.31	109.00	5	10,393	0.05%
2018/10/09	36	110.93	43	109.41	107.00	-7	10,149	-0.07%
2018/10/08	10	117.90	5	116.50	118.50	5	10,009	0.05%
2018/10/05	11	123.14	105.1	124.99	119.00	-94.1	10,126	-0.93%	大賣/
2018/10/04	2	132.25	0	0.00	132.00	2	10,030	0.02%
2018/10/03	2	135.75	6.2	135.40	134.50	-4.2	10,065	-0.04%
2018/10/02	3	138.67	5	138.80	138.00	-2	10,057	-0.02%
2018/10/01	6	138.67	4	137.75	140.00	2	10,039	0.02%
2018/09/28	8	135.38	6	136.33	134.50	2	10,031	0.02%
2018/09/27	25	133.68	28	131.93	133.00	-3	9,983	-0.03%
2018/09/26	10	131.70	5	131.80	131.00	5	9,934	0.05%
2018/09/25	4	130.63	3	132.50	133.50	1	9,985	0.01%
2018/09/21	13	127.58	23	127.52	131.00	-10	9,863	-0.10%
2018/09/20	15	127.60	13	129.08	124.00	2	9,651	0.02%
2018/09/19	58.1	141.32	7.2	139.92	133.50	50.9	9,449	0.54%
2018/09/18	70	140.34	10	139.20	142.00	60	9,250	0.65%
2018/09/17	7	140.64	98	139.10	143.00	-91	9,089	-1.00%
2018/09/14	47	132.23	16	133.06	138.50	31	9,021	0.34%
2018/09/13	83	136.40	11	139.14	136.00	72	8,593	0.84%
2018/09/12	13	144.08	26	143.94	143.50	-13	8,338	-0.16%
2018/09/11	6	159.42	6	158.43	159.00	0	8,200	0.00%
2018/09/10	16	158.88	9.1	163.30	155.50	7	8,100	0.09%
2018/09/07	4	174.13	91	176.93	172.50	-87	7,982	-1.09%
2018/09/06	4.1	185.47	8	186.13	183.00	-3.9	7,840	-0.05%
2018/09/05	15.1	184.71	22	188.68	187.00	-7	7,694	-0.09%
2018/09/04	0	0.00	24	176.17	177.00	-24	7,238	-0.33%
2018/09/03	3	163.17	15	162.40	161.00	-12	7,171	-0.17%
2018/08/31	0.1	166.50	2	165.50	166.50	-1.9	7,261	-0.03%
2018/08/30	6.1	165.50	4	166.00	166.00	2.1	7,253	0.03%
2018/08/29	1	161.50	4	162.75	161.00	-3	7,211	-0.04%
2018/08/28	11	165.23	7	164.57	161.00	4	7,219	0.06%
2018/08/27	7	162.07	2	162.50	162.50	5	7,197	0.07%
2018/08/24	5	160.10	4	157.25	162.00	1	7,176	0.01%
2018/08/23	7	160.43	9	160.28	160.00	-2	7,222	-0.03%
2018/08/22	13	164.81	14.1	164.95	162.50	-1.1	7,268	-0.01%
2018/08/21	5	156.40	10	155.55	158.50	-5	7,117	-0.07%
2018/08/20	5	151.10	13	149.62	151.00	-8	7,064	-0.11%
2018/08/17	2.3	147.22	6	148.00	146.50	-3.8	6,996	-0.05%
2018/08/16	8	138.56	5	140.20	144.00	3	6,930	0.04%
2018/08/15	10	147.60	7	147.93	145.50	3	6,820	0.04%
2018/08/14	2	156.25	2	155.50	156.00	0	6,756	0.00%
2018/08/13	8	157.25	5	162.80	153.50	3	6,797	0.04%
2018/08/10	2	166.25	5	165.90	165.00	-3	6,750	-0.04%
2018/08/09	19	164.84	1	162.50	165.00	18	6,737	0.27%
2018/08/08	51	173.25	5	172.20	169.00	46	6,766	0.68%
2018/08/07	31	167.21	8	169.44	170.50	23	6,795	0.34%
2018/08/06	3	164.00	30	164.52	165.00	-27	6,891	-0.39%
2018/08/03	29	162.00	1	160.50	162.00	28	6,882	0.41%
2018/08/02	3	153.67	0	0.00	156.00	3	6,867	0.04%
2018/08/01	3	158.17	0	0.00	156.00	3	6,847	0.04%
2018/07/31	9	147.11	2	148.50	148.00	7	6,786	0.10%
2018/07/30	7	150.79	3	156.17	146.00	4	6,718	0.06%
2018/07/27	7	163.86	4	163.13	161.00	3	6,580	0.05%
2018/07/26	30	166.77	23	167.70	166.00	7	6,546	0.11%
2018/07/25	43.1	167.71	17	168.15	165.00	26.1	6,133	0.43%
2018/07/24	2	182.50	0	0.00	182.50	2	5,292	0.04%
2018/07/23	10.1	202.50	0	0.00	202.50	10.1	5,335	0.19%
2018/07/20	10	227.15	22	234.77	225.00	-12	5,591	-0.21%
2018/07/19	5	229.20	9	228.72	229.50	-4	5,767	-0.07%
2018/07/18	29	225.91	28	224.89	222.00	1	5,691	0.02%
2018/07/17	39	233.00	27	237.04	228.50	12	5,695	0.21%
2018/07/16	6	242.42	5.1	240.79	239.00	1	5,621	0.02%
2018/07/13	11	238.95	18.1	233.58	241.00	-7.1	5,534	-0.13%
2018/07/12	13	218.04	7	218.57	221.00	6	5,439	0.11%
2018/07/11	8	212.00	10	209.40	215.00	-2	5,479	-0.04%
2018/07/10	1.1	207.50	5	205.30	207.50	-3.9	5,510	-0.07%
2018/07/09	4	195.88	3	196.67	196.50	1	5,570	0.02%
2018/07/06	7	198.43	9	201.72	202.50	-2	5,543	-0.04%
2018/07/05	4	202.13	10	204.20	200.50	-6	5,499	-0.11%
2018/07/04	2	194.75	4	197.75	199.50	-2	5,465	-0.04%
2018/07/03	10.1	199.94	18	204.28	194.50	-8	5,445	-0.15%
2018/07/02	9.1	223.39	1	221.00	217.00	8.1	5,376	0.15%
2018/06/29	2	218.50	1	219.00	219.50	1	5,384	0.02%
2018/06/28	2	219.50	2	219.00	216.00	0	5,355	0.00%
2018/06/27	7	225.00	2	222.50	219.50	5	5,370	0.09%
2018/06/26	6.1	219.34	9	221.67	228.00	-3	5,397	-0.05%
2018/06/25	5.1	226.27	3	226.67	220.00	2.1	5,449	0.04%
2018/06/22	9	235.33	6	232.92	233.00	3	5,465	0.05%
2018/06/21	9	241.28	1	239.50	238.50	8	5,495	0.15%
2018/06/20	3	231.83	3	235.67	238.00	0	5,581	0.00%
2018/06/19	9	238.44	0	0.00	236.00	9	5,585	0.16%
2018/06/15	5	246.30	11	249.59	245.50	-6	5,595	-0.11%
2018/06/14	7	240.36	1	239.50	241.50	6	5,617	0.11%
2018/06/13	0	0.00	2	247.25	244.50	-2	5,659	-0.04%
2018/06/12	5	248.60	5	249.00	247.00	0	5,734	0.00%
2018/06/11	7.2	242.11	2	244.50	242.50	5.2	5,828	0.09%
2018/06/08	14	252.86	0	0.00	251.00	14	5,864	0.24%
2018/06/07	5	270.70	5	275.10	269.50	0	6,026	0.00%
2018/06/06	2	270.50	4	271.13	273.00	-2	6,164	-0.03%
2018/06/05	7	260.07	6	263.00	264.00	1	6,168	0.02%
2018/06/04	2	257.50	4	261.25	263.50	-2	6,255	-0.03%
2018/06/01	3.1	250.05	4	247.38	251.50	-1	6,236	-0.02%
2018/05/31	5.2	243.21	3	249.33	243.50	2.2	6,277	0.04%
2018/05/30	14.2	249.41	2	249.25	248.00	12.2	6,181	0.20%
2018/05/29	8	273.50	2	270.00	268.50	6	6,082	0.10%
2018/05/28	2	280.00	3	281.33	279.00	-1	6,078	-0.02%
2018/05/25	1	274.00	1	268.50	274.00	0	6,135	0.00%
2018/05/24	1	277.00	0	0.00	273.50	1	6,193	0.02%
2018/05/23	0	0.00	1.1	271.09	271.50	-1.1	6,232	-0.02%
2018/05/22	4	274.63	8.1	274.99	274.00	-4.1	6,319	-0.06%
2018/05/21	2	270.23	6	270.92	268.50	-4	6,363	-0.06%
2018/05/18	6.1	259.16	3	258.67	257.00	3.1	6,358	0.05%
2018/05/17	3	265.50	3	263.17	265.00	0	6,502	0.00%
2018/05/16	10	270.10	8.3	272.43	265.00	1.7	6,546	0.03%
2018/05/15	13	275.00	6.8	272.74	269.00	6.3	6,644	0.09%
2018/05/14	7	274.64	10.1	275.36	286.50	-3.1	6,681	-0.05%
2018/05/11	2.1	261.11	0	0.00	263.00	2.1	6,557	0.03%
2018/05/10	5.1	257.30	12.2	256.07	257.00	-7.1	6,655	-0.11%
2018/05/09	3	239.50	1.1	242.09	243.00	1.9	6,712	0.03%
2018/05/08	1	237.50	5	239.10	240.00	-4	6,785	-0.06%
2018/05/07	3	230.83	2	241.00	230.00	1	6,956	0.01%
2018/05/04	4	236.00	5	237.10	236.50	-1	7,036	-0.01%
2018/05/03	0	0.00	1	237.50	232.00	-1	7,172	-0.01%
2018/05/02	6	230.58	6	233.17	232.00	0	7,288	0.00%
2018/04/30	2	225.75	1	227.50	224.50	1	7,445	0.01%
2018/04/27	7.1	222.20	2	224.00	222.50	5.1	7,569	0.07%
2018/04/26	14	222.71	11.1	221.17	218.00	2.9	7,697	0.04%
2018/04/25	9.2	231.17	10	229.50	231.00	-0.8	7,572	-0.01%
2018/04/23	13	284.85	15	285.60	282.50	-2	7,457	-0.03%
2018/04/20	3	299.34	0	0.00	297.50	3	7,500	0.04%
2018/04/19	3	310.00	2	308.50	312.00	1	7,684	0.01%
2018/04/18	6.1	306.75	5	308.90	306.00	1.1	7,953	0.01%
2018/04/17	20	321.97	13.1	315.53	311.50	7	7,957	0.09%
2018/04/16	21	329.19	19.1	330.92	331.00	1.9	8,085	0.02%
2018/04/13	2	320.50	4	320.38	318.50	-2	8,134	-0.02%
2018/04/12	5	312.30	11	311.41	309.50	-6	8,079	-0.07%
2018/04/11	5	308.00	3	310.17	306.50	2	8,184	0.02%
2018/04/10	4	309.50	1	307.00	306.00	3	8,247	0.04%
2018/04/09	9	309.22	0	0.00	305.50	9	8,381	0.11%
2018/04/03	2.1	307.54	0	0.00	308.00	2.1	8,408	0.02%
2018/03/31	0	0.00	2	314.25	314.50	-2	8,487	-0.02%
2018/03/30	2	316.75	5	318.60	314.00	-3	8,593	-0.03%
2018/03/29	0.2	312.00	3	311.83	313.00	-2.8	8,684	-0.03%
2018/03/28	3	315.17	3	316.00	308.00	0	8,665	0.00%
2018/03/27	6	313.67	2	315.25	313.00	4	8,632	0.05%
2018/03/26	0.1	302.00	8	303.13	302.00	-8	8,615	-0.09%
2018/03/23	12	296.75	0	0.00	295.00	12	8,722	0.14%
2018/03/22	2	315.75	3	313.17	305.00	-1	8,841	-0.01%
2018/03/21	3	317.00	6	318.08	315.00	-3	8,986	-0.03%
2018/03/20	5	304.60	3	310.33	315.00	2	9,121	0.02%
2018/03/19	8	314.50	3	318.00	311.00	5	9,411	0.05%
2018/03/16	5	315.70	2	316.25	315.00	3	9,524	0.03%
2018/03/15	7	316.86	7.2	317.64	321.50	-0.2	9,732	0.00%
2018/03/14	14	316.86	19	311.61	309.50	-5	9,709	-0.05%
2018/03/13	16	309.97	28.4	312.79	315.50	-12.4	9,762	-0.13%
2018/03/12	2	284.25	10	292.40	297.00	-8	9,644	-0.08%
2018/03/09	6	273.75	7	272.71	270.00	-1	9,732	-0.01%
2018/03/08	6	273.50	14	273.50	272.50	-8	9,865	-0.08%
2018/03/07	1	264.50	3	264.33	265.00	-2	9,809	-0.02%
2018/03/06	3	257.83	3	263.50	264.50	0	9,941	0.00%
2018/03/05	1	261.00	0	0.00	250.50	1	10,400	0.01%
2018/03/02	3	262.17	1	264.50	260.50	2	10,514	0.02%
2018/03/01	1	265.00	4	269.50	270.00	-3	10,555	-0.03%
2018/02/27	0	0.00	2	273.25	268.50	-2	10,655	-0.02%
2018/02/26	2	265.50	7	266.79	268.00	-5	10,686	-0.05%
2018/02/23	2	262.50	2	262.75	262.50	0	10,717	0.00%
2018/02/22	30	258.00	11	258.64	256.50	19	10,835	0.18%
2018/02/21	2	252.75	23	254.33	256.00	-21	10,886	-0.19%
2018/02/12	17.7	246.53	6	246.00	243.00	11.7	10,927	0.11%
2018/02/09	31	243.19	11	239.82	249.50	20	11,078	0.18%
2018/02/08	2.1	233.71	3	240.17	238.00	-0.9	11,004	-0.01%
2018/02/07	7	250.29	10	247.05	242.50	-3	10,967	-0.03%
2018/02/06	14	238.64	6	238.17	235.00	8	10,913	0.07%
2018/02/05	5	256.20	5	256.30	256.50	0	10,879	0.00%
2018/02/02	3	263.00	7	263.00	263.00	-4	10,909	-0.04%
2018/02/01	8	259.94	7	259.57	258.50	1	10,886	0.01%
2018/01/31	6	254.42	17	257.56	261.00	-11	10,866	-0.10%
2018/01/30	15	258.73	18	258.00	252.00	-3	10,866	-0.03%
2018/01/29	2	248.50	6	245.50	252.00	-4	10,798	-0.04%
2018/01/26	14	240.71	13	241.58	239.50	1	10,843	0.01%
2018/01/25	17	248.84	16	246.53	240.00	1	10,798	0.01%
2018/01/24	25	248.76	20	248.35	249.50	5	10,780	0.05%
2018/01/23	30.2	261.70	23	258.37	255.00	7.2	10,753	0.07%
2018/01/22	11.2	257.45	11	262.00	269.50	0.2	10,826	0.00%
2018/01/19	23	265.48	9	265.50	259.50	14	10,818	0.13%
2018/01/18	7	275.21	15	275.03	272.50	-8	10,773	-0.07%
2018/01/17	2	267.50	2	270.25	269.00	0	10,754	0.00%
2018/01/16	15	270.13	15	270.07	269.00	0	10,768	0.00%
2018/01/15	22	258.66	21	259.10	265.00	1	10,666	0.01%
2018/01/12	31	259.00	21	256.38	252.50	10	10,467	0.10%
2018/01/11	14	270.32	13	270.42	269.00	1	10,245	0.01%
2018/01/10	34	277.12	27	271.52	270.00	7	10,133	0.07%
2018/01/09	12	287.13	7	288.07	280.00	5	10,013	0.05%
2018/01/08	2	301.21	6	299.00	299.00	-4	9,879	-0.04%
2018/01/05	13	307.23	8	310.69	303.00	5	9,898	0.05%
2018/01/04	6	304.83	13	304.19	303.50	-7	9,955	-0.07%
2018/01/03	8	297.88	30	299.83	304.00	-22	9,950	-0.22%
2018/01/02	11.1	280.60	5	281.30	283.00	6.1	9,872	0.06%