穩懋 (3105)-華南永昌-小港券商分點個股進出

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

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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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	0	0.00	0.1	119.50	118.50	-0.1	2,610	0.00%
2024/11/21	0	0.00	1	120.00	118.50	-1	2,642	-0.04%
2024/11/20	0.1	118.00	0	0.00	116.50	0.1	2,649	0.00%
2024/11/19	0.1	118.00	2.5	116.08	117.00	-2.4	2,670	-0.09%
2024/11/18	0	0.00	0.1	115.50	117.00	-0.1	2,669	0.00%
2024/11/14	0	0.00	0.2	116.50	116.00	-0.2	2,710	-0.01%
2024/11/13	3.3	119.92	2	118.50	119.00	1.3	2,716	0.05%
2024/11/12	0.4	119.00	1	118.50	117.50	-0.6	2,749	-0.02%
2024/11/11	0.2	120.50	0.1	118.00	119.50	0.1	2,756	0.00%
2024/11/08	0.2	118.00	0	0.00	116.50	0.2	2,771	0.01%
2024/11/07	0	0.00	0.2	118.00	119.00	-0.2	2,794	-0.01%
2024/11/06	0.1	116.57	0.1	117.58	115.50	-0.1	2,786	0.00%
2024/11/05	1	115.48	4	114.63	115.00	-3	2,833	-0.10%
2024/11/04	0.2	116.92	0	0.00	115.50	0.2	2,899	0.01%
2024/11/01	1	115.60	0.3	119.00	120.00	0.7	3,046	0.02%
2024/10/30	1	123.00	0	0.00	122.00	1	3,097	0.03%
2024/10/29	1.1	123.00	0	0.00	125.00	1.1	3,173	0.03%
2024/10/28	2.2	125.71	0	0.00	125.00	2.2	3,498	0.06%
2024/10/25	2	128.25	0	0.00	128.50	2	3,625	0.06%
2024/10/24	1	130.50	0	0.00	129.50	1	3,766	0.03%
2024/10/18	1	132.47	0	0.00	129.50	1	4,170	0.02%
2024/10/15	0	0.00	1.1	136.05	134.00	-1.1	4,407	-0.03%
2024/10/08	1.1	129.52	0	0.00	129.00	1.1	4,668	0.02%
2024/10/07	5	132.50	0	0.00	134.50	5	4,723	0.11%
2024/10/04	1	132.50	2	133.50	132.50	-1	4,802	-0.02%
2024/10/01	3	135.67	0	0.00	135.00	3	4,987	0.06%
2024/09/26	1	138.00	0	0.00	136.50	1	5,158	0.02%
2024/09/25	0	0.00	1	139.50	138.00	-1	5,516	-0.02%
2024/09/24	23	139.28	22	137.57	137.50	1	5,953	0.02%
2024/09/23	2	137.75	1	136.00	136.00	1	5,958	0.02%
2024/09/20	2	138.50	3	134.50	134.00	-1	5,967	-0.02%
2024/09/19	1	137.00	1	137.50	138.00	0	5,966	0.00%
2024/09/16	1	133.00	1	134.50	131.50	0	6,101	0.00%
2024/09/12	1	129.00	0	0.00	130.00	1	6,376	0.02%
2024/09/10	1	123.50	0	0.00	124.00	1	6,607	0.02%
2024/09/09	0	0.00	1	125.50	127.50	-1	6,778	-0.01%
2024/09/04	4	129.25	1	129.00	129.50	3	7,042	0.04%
2024/09/03	0	138.50	0	0.00	137.50	0	6,993	0.00%
2024/09/02	0	0.00	2	142.50	140.50	-2	6,989	-0.03%
2024/08/30	3	139.17	1	140.49	137.00	2	6,891	0.03%
2024/08/29	3	138.27	4.3	138.38	139.00	-1.3	6,856	-0.02%
2024/08/28	0	132.50	0	0.00	132.50	0	6,781	0.00%
2024/08/27	0	0.00	2	132.00	133.50	-2	6,776	-0.03%
2024/08/26	0.3	133.17	0	0.00	132.00	0.3	6,782	0.00%
2024/08/23	0	0.00	1	132.00	134.50	-1	6,761	-0.01%
2024/08/21	0	0.00	1	134.50	132.50	-1	6,731	-0.01%
2024/08/20	3	134.67	2	134.00	134.00	1	6,707	0.01%
2024/08/19	1	133.50	2	133.50	133.50	-1	6,709	-0.01%
2024/08/16	2	133.50	0.3	133.86	133.00	1.7	6,717	0.02%
2024/08/15	0	0.00	1	130.50	131.00	-1	6,690	-0.01%
2024/08/14	0.2	131.00	0.1	132.24	131.00	0.1	6,678	0.00%
2024/08/13	0	0.00	1	127.00	127.50	-1	6,622	-0.02%
2024/08/12	2	125.75	0	0.00	126.50	2	6,634	0.03%
2024/08/09	1.3	123.98	0	0.00	122.50	1.3	6,618	0.02%
2024/08/08	1	120.50	2	121.50	121.50	-1	6,583	-0.02%
2024/08/07	2	123.50	4	124.00	124.00	-2	6,559	-0.03%
2024/08/06	2	119.50	0	0.00	118.50	2	6,507	0.03%
2024/08/05	2	117.50	1	117.50	117.50	1	6,415	0.02%
2024/08/02	0.5	132.54	2	137.00	130.00	-1.5	6,246	-0.02%
2024/08/01	2	137.00	16	136.63	138.50	-14	6,134	-0.23%
2024/07/31	5.1	135.71	2.3	135.63	135.00	2.8	6,055	0.05%
2024/07/30	2.1	147.31	3.1	143.62	149.00	-1	5,710	-0.02%
2024/07/29	1.2	149.59	1	150.50	148.50	0.2	5,541	0.00%
2024/07/26	4	153.63	1	154.50	153.00	3	5,425	0.06%
2024/07/23	3	162.50	3	163.50	160.50	0	5,381	0.00%
2024/07/22	1	155.50	0	0.00	156.00	1	5,320	0.02%
2024/07/19	2	171.25	0	0.00	166.00	2	5,192	0.04%
2024/07/18	5	176.60	14	175.64	176.50	-9	5,106	-0.18%
2024/07/17	11	180.27	6	180.83	181.00	5	5,017	0.10%
2024/07/16	1.3	172.96	1	173.50	173.00	0.3	4,861	0.01%
2024/07/15	1	172.50	3	171.83	171.00	-2	4,882	-0.04%
2024/07/12	9	174.44	4	178.25	173.00	5	4,849	0.10%
2024/07/11	4.2	180.64	5.1	181.59	180.00	-0.9	4,750	-0.02%
2024/07/10	4	179.75	4.2	180.19	180.00	-0.2	4,716	0.00%
2024/07/09	2	178.25	4	178.63	177.00	-2	4,640	-0.04%
2024/07/08	7.2	178.64	8.1	178.98	178.50	-0.9	4,571	-0.02%
2024/07/05	8	180.05	15	179.87	180.50	-7	4,527	-0.15%
2024/07/04	7.1	174.21	11	176.18	173.50	-3.9	4,383	-0.09%
2024/07/03	9	174.33	32	174.44	174.50	-23	4,313	-0.53%
2024/07/02	27	171.44	2	172.50	171.00	25	4,283	0.58%
2024/07/01	23	178.28	7.1	180.63	175.00	16	4,183	0.38%
2024/06/28	4	171.63	16.8	174.79	174.50	-12.8	3,820	-0.33%
2024/06/27	3	158.17	4	158.25	159.50	-1	3,347	-0.03%
2024/06/26	1	158.00	2.3	159.00	157.50	-1.3	3,297	-0.04%
2024/06/25	5	157.40	4	157.00	158.00	1	3,273	0.03%
2024/06/24	5.1	159.59	3	160.50	158.00	2.1	3,229	0.06%
2024/06/21	5	162.50	2	163.50	163.50	3	3,171	0.09%
2024/06/20	6.1	160.22	14.3	159.50	160.50	-8.2	3,047	-0.27%
2024/06/19	7.2	156.41	3	158.50	155.50	4.2	2,951	0.14%
2024/06/18	4	154.00	3	154.17	154.00	1	2,779	0.04%
2024/06/17	2.1	156.73	4.3	156.89	155.00	-2.3	2,740	-0.08%
2024/06/14	6.4	153.59	0	0.00	153.50	6.4	2,673	0.24%
2024/06/13	0	0.00	4	153.00	153.00	-4	2,494	-0.16%
2024/06/12	0	0.00	0.1	140.50	139.50	-0.1	2,296	0.00%
2024/06/11	0	137.50	0	0.00	137.00	0	2,310	0.00%
2024/06/07	0.1	138.25	0	0.00	137.50	0.1	2,361	0.00%
2024/06/06	1	142.00	1	139.00	138.00	0	2,393	0.00%
2024/05/30	0	0.00	1	142.50	142.50	-1	2,675	-0.04%
2024/05/28	3	144.17	0	0.00	143.50	3	2,703	0.11%
2024/05/23	1	140.50	0	0.00	140.50	1	2,773	0.04%
2024/05/21	0	0.00	2	141.00	140.50	-2	2,839	-0.07%
2024/05/17	0	0.00	0.1	142.00	141.50	-0.1	2,945	-0.01%
2024/05/16	0	0.00	6	141.42	143.00	-6	3,074	-0.20%
2024/05/15	6	140.83	1.1	140.11	139.50	4.9	3,065	0.16%
2024/05/14	1	139.50	0	0.00	140.00	1	3,157	0.03%
2024/05/13	1.1	138.56	2	139.25	140.00	-0.9	3,201	-0.03%
2024/05/10	0.1	139.50	0	0.00	140.00	0.1	3,254	0.00%
2024/05/07	1	141.00	0	0.00	141.00	1	3,315	0.03%
2024/05/06	0	143.00	0	0.00	142.50	0	3,337	0.00%
2024/05/02	1	144.50	0	0.00	143.50	1	3,355	0.03%
2024/04/24	0.2	143.50	0.3	141.50	145.00	-0.1	3,330	0.00%
2024/04/22	0	137.50	0	0.00	137.00	0	3,364	0.00%
2024/04/19	0.4	139.43	0	0.00	140.00	0.4	3,365	0.01%
2024/04/18	0	0.00	0	145.50	145.50	0	3,305	0.00%
2024/04/16	1	144.00	0	0.00	143.00	1	3,304	0.03%
2024/04/12	1	151.50	1	153.00	150.50	0	3,307	0.00%
2024/04/11	1	154.50	0	0.00	154.50	1	3,291	0.03%
2024/04/10	1	153.50	1	152.50	153.50	0	3,328	0.00%
2024/04/09	0	0.00	2.1	148.24	148.50	-2.1	3,360	-0.06%
2024/04/08	1.3	144.25	0	0.00	143.50	1.3	3,327	0.04%
2024/04/03	0.3	147.50	0	0.00	147.50	0.3	3,286	0.01%
2024/04/01	0	149.00	0	0.00	148.00	0	3,291	0.00%
2024/03/26	2	153.50	0	0.00	149.00	2	3,324	0.06%
2024/03/21	2	153.50	0	0.00	154.50	2	3,496	0.06%
2024/03/20	2	153.50	0	0.00	153.00	2	3,576	0.06%
2024/03/19	3.2	156.34	1	156.00	157.00	2.2	3,580	0.06%
2024/03/18	1	147.00	0	0.00	149.00	1	3,510	0.03%
2024/03/14	0	0.00	1	147.00	145.50	-1	3,504	-0.03%
2024/03/13	1	148.00	0	0.00	147.50	1	3,524	0.03%
2024/03/12	0	0.00	0	152.50	153.00	0	3,528	0.00%
2024/03/11	0	157.00	0	0.00	153.00	0	3,532	0.00%
2024/03/08	1	153.50	0	0.00	153.00	1	3,645	0.03%
2024/03/07	1	157.00	1	156.00	156.50	0	3,738	0.00%
2024/03/04	0	0.00	1	157.00	156.00	-1	3,876	-0.03%
2024/02/29	1	153.50	0	0.00	152.00	1	4,142	0.02%
2024/02/27	0	0.00	1	158.00	152.00	-1	4,486	-0.02%
2024/02/26	2	157.50	1	156.50	157.00	1	4,737	0.02%
2024/02/23	1	160.50	0	0.00	158.00	1	4,751	0.02%
2024/02/22	0	0.00	1	162.50	162.50	-1	4,741	-0.02%
2024/02/21	0.3	164.00	0	0.00	161.00	0.3	4,732	0.01%
2024/02/20	0	0.00	4	162.25	161.00	-4	4,712	-0.08%
2024/02/15	4	157.50	0	0.00	156.00	4	4,683	0.09%
2024/02/05	0	0.00	4	159.50	159.50	-4	4,758	-0.08%
2024/02/02	0	0.00	2	157.25	158.50	-2	4,806	-0.04%
2024/02/01	1	155.00	0	0.00	152.50	1	4,827	0.02%
2024/01/30	1	154.00	1	152.00	156.00	0	4,966	0.00%
2024/01/29	1	156.50	0	0.00	155.50	1	5,030	0.02%
2024/01/26	3	152.00	2	154.50	154.50	1	5,231	0.02%
2024/01/24	1	153.00	1	155.00	154.50	0	5,627	0.00%
2024/01/23	0	0.00	1	151.00	151.00	-1	6,409	-0.02%
2024/01/22	2	151.25	0	0.00	151.00	2	6,477	0.03%
2024/01/17	0	0.00	1	147.00	146.00	-1	6,639	-0.02%
2024/01/16	1	152.50	0	0.00	152.50	1	6,607	0.02%
2024/01/15	1	150.00	0	0.00	151.00	1	6,614	0.02%
2024/01/12	1	150.00	0	0.00	151.00	1	6,674	0.01%
2024/01/09	0	0.00	0	150.00	149.00	0	6,851	0.00%
2024/01/03	2	149.50	0	0.00	148.00	2	6,875	0.03%
2024/01/02	1	157.00	0	0.00	156.00	1	6,836	0.01%
2023/12/29	0	0.00	1	159.00	159.00	-1	6,862	-0.01%
2023/12/28	1	157.50	0	0.00	157.50	1	6,899	0.01%
2023/12/25	2	157.00	1	158.00	157.50	1	7,028	0.01%
2023/12/22	1	153.00	0	0.00	154.50	1	7,032	0.01%
2023/12/20	1	153.00	1	154.00	153.50	0	6,999	0.00%
2023/12/19	1	153.50	5	159.00	153.50	-4	6,969	-0.06%
2023/12/18	3	164.50	1	164.50	161.50	2	6,880	0.03%
2023/12/15	5	170.10	1	169.50	170.00	4	6,817	0.06%
2023/12/14	0	0.00	1	169.00	169.00	-1	6,756	-0.01%
2023/12/13	1	166.00	1	165.50	167.00	0	6,777	0.00%
2023/12/11	1	167.00	1	166.00	166.00	0	6,823	0.00%
2023/12/08	0	0.00	1	167.50	167.50	-1	6,802	-0.01%
2023/12/07	1	170.00	2.1	170.83	166.00	-1.1	6,782	-0.02%
2023/12/06	1	170.00	1	172.00	170.00	0	6,750	0.00%
2023/12/05	0	0.00	2.8	170.61	171.50	-2.8	6,759	-0.04%
2023/12/04	3	171.00	2	170.50	169.50	1	6,704	0.01%
2023/12/01	3	169.33	3	169.67	167.50	0	6,587	0.00%
2023/11/30	1	170.50	3	172.33	172.00	-2	6,610	-0.03%
2023/11/28	1	158.00	2	162.50	163.50	-1	6,526	-0.02%
2023/11/27	0	0.00	5	161.20	157.00	-5	6,965	-0.07%
2023/11/24	5	160.70	5	165.10	167.00	0	6,829	0.00%
2023/11/22	0	0.00	4	153.25	151.50	-4	6,247	-0.06%
2023/11/20	0.1	153.00	0	0.00	152.00	0.1	6,277	0.00%
2023/11/13	1	157.50	1	151.50	152.00	0	6,369	0.00%
2023/11/10	1	156.00	0	0.00	156.50	1	6,263	0.02%
2023/11/09	1.1	152.27	1	154.50	154.50	0.1	6,241	0.00%
2023/11/07	1	153.00	0	0.00	153.00	1	6,276	0.02%
2023/11/06	0	0.00	1	155.50	155.00	-1	6,175	-0.02%
2023/11/03	0	0.00	2	153.50	150.50	-2	6,090	-0.03%
2023/11/02	0	0.00	5	150.00	149.50	-5	5,899	-0.08%
2023/11/01	1	146.50	5	147.90	147.00	-4	5,764	-0.07%
2023/10/31	6	144.25	19.3	146.43	145.00	-13.3	5,542	-0.24%
2023/10/30	0	0.00	3.1	140.00	140.00	-3.1	4,808	-0.06%
2023/10/27	1.1	124.27	2	127.50	127.50	-0.9	4,977	-0.02%
2023/10/26	1	123.00	0	0.00	121.00	1	4,942	0.02%
2023/10/23	1	126.00	2	126.25	125.50	-1	5,039	-0.02%
2023/10/20	2.2	126.82	0	0.00	126.50	2.2	5,102	0.04%
2023/10/19	6.2	130.62	0	130.50	130.50	6.2	5,160	0.12%
2023/10/18	0.2	135.89	0	0.00	134.00	0.2	5,171	0.00%
2023/10/17	1.3	139.12	1	140.50	139.00	0.3	5,267	0.01%
2023/10/16	1	138.00	3.1	138.96	138.00	-2.1	5,362	-0.04%
2023/10/13	0.1	134.00	2	134.25	137.00	-1.9	5,319	-0.04%
2023/10/12	1.2	134.50	5	134.00	134.50	-3.8	5,329	-0.07%
2023/10/11	3	133.33	0.1	135.50	133.00	2.9	5,376	0.05%
2023/10/06	7.2	135.37	2	136.50	134.50	5.2	5,465	0.10%
2023/10/05	3.2	135.03	0.3	135.37	135.00	2.9	5,470	0.05%
2023/10/04	2.2	133.59	1.2	133.59	134.50	1	5,497	0.02%
2023/10/03	1.2	134.38	1	135.50	132.50	0.2	5,507	0.00%
2023/10/02	7.1	134.01	1	134.00	134.50	6.1	5,573	0.11%
2023/09/28	1	128.50	1	129.00	129.00	0	5,718	0.00%
2023/09/27	3	131.17	1	131.50	130.50	2	5,746	0.03%
2023/09/26	1	134.50	0	0.00	132.00	1	5,774	0.02%
2023/09/21	1.1	137.52	0	0.00	135.00	1.1	5,844	0.02%
2023/09/20	1	140.98	1.1	142.47	139.50	0	5,817	0.00%
2023/09/19	2.4	141.15	0	0.00	140.00	2.4	5,830	0.04%
2023/09/18	0.1	144.58	2	146.99	144.00	-1.9	5,842	-0.03%
2023/09/15	2	143.75	2	145.00	145.50	0	5,838	0.00%
2023/09/14	1	140.50	2.7	141.76	142.50	-1.7	5,779	-0.03%
2023/09/13	1.1	138.55	0	140.00	139.00	1	5,784	0.02%
2023/09/12	1	138.00	1.1	140.94	139.50	-0.1	5,816	0.00%
2023/09/11	3.3	138.55	1	142.00	137.50	2.3	5,875	0.04%
2023/09/08	3.2	139.18	8	139.00	138.00	-4.8	5,914	-0.08%
2023/09/07	3.1	144.18	2.1	144.33	143.00	1	5,929	0.02%
2023/09/06	1	143.50	0.1	144.00	143.50	0.9	5,936	0.01%
2023/09/05	1.3	142.18	0	0.00	143.00	1.3	5,980	0.02%
2023/09/04	11.1	143.46	4.1	143.70	144.00	7	6,023	0.12%
2023/09/01	5.2	141.01	3.1	142.73	140.50	2.1	6,125	0.03%
2023/08/31	0.1	135.02	0	0.00	136.00	0.1	6,007	0.00%
2023/08/30	1	135.50	1.5	135.82	134.00	-0.5	5,511	-0.01%
2023/08/29	0.1	130.61	0.1	131.59	131.00	0	5,456	0.00%
2023/08/28	0	130.00	0.3	131.03	129.50	-0.2	5,422	0.00%
2023/08/25	0	127.00	0	0.00	128.00	0	5,428	0.00%
2023/08/24	0	129.50	0.1	130.38	129.50	0	5,412	0.00%
2023/08/23	1.1	127.06	0	129.50	128.50	1.1	5,392	0.02%
2023/08/22	1	129.00	1	130.01	128.50	0	5,365	0.00%
2023/08/21	3.2	129.24	0.1	132.50	129.00	3.1	5,350	0.06%
2023/08/18	0.1	131.74	1.1	132.04	132.00	-1	5,331	-0.02%
2023/08/17	5.2	130.31	0	0.00	130.00	5.2	5,344	0.10%
2023/08/16	0.1	135.69	0.1	137.04	135.50	0	5,261	0.00%
2023/08/15	0.2	136.98	0	0.00	135.00	0.2	5,227	0.00%
2023/08/14	0.2	139.41	0	0.00	138.50	0.2	5,183	0.00%
2023/08/11	3.4	143.74	0.1	145.76	143.50	3.3	5,165	0.06%
2023/08/10	2.1	148.31	3	149.50	150.50	-0.9	5,128	-0.02%
2023/08/09	0	151.00	0.1	152.00	151.50	0	5,250	0.00%
2023/08/08	0.1	150.00	0	151.00	151.00	0.1	5,248	0.00%
2023/08/07	0	153.00	0.1	155.00	152.00	0	5,226	0.00%
2023/08/04	2	154.00	0	0.00	154.50	2	5,214	0.04%
2023/08/02	1.1	151.07	1.4	153.14	153.00	-0.4	5,157	-0.01%
2023/08/01	6.7	151.22	0	0.00	150.00	6.7	5,078	0.13%
2023/07/27	4	166.00	0	0.00	166.00	4	4,707	0.08%
2023/07/26	4.1	164.39	0	0.00	162.50	4.1	4,712	0.09%
2023/07/25	1.1	168.57	85.1	169.36	168.00	-84.1	4,801	-1.75%
2023/07/24	4	176.75	0	0.00	172.50	4	4,784	0.08%
2023/07/21	10	178.65	1	179.50	178.00	9	4,743	0.19%
2023/07/20	71	178.99	4	180.50	177.50	67	4,731	1.42%
2023/07/19	6	174.17	9	180.00	171.50	-3	4,573	-0.07%
2023/07/18	0	0.00	5	174.50	174.50	-5	4,427	-0.11%
2023/07/17	11.1	172.41	1	173.50	173.50	10.1	4,414	0.23%
2023/07/14	1.1	176.88	6	177.42	176.50	-5	4,411	-0.11%
2023/07/13	0	0.00	8	174.50	173.50	-8	4,409	-0.18%
2023/07/12	3	173.50	3	170.50	170.50	0	4,324	0.00%
2023/07/11	1	167.00	1	170.00	170.50	0	4,289	0.00%
2023/07/10	11	171.77	0	0.00	167.00	11	4,272	0.26%
2023/07/07	1	164.00	0	0.00	167.50	1	4,255	0.02%
2023/07/06	6	177.75	8	174.63	171.50	-2	4,203	-0.05%
2023/07/05	1	169.50	1	172.50	167.00	0	4,044	0.00%
2023/07/04	1	166.50	0	0.00	168.00	1	3,990	0.03%
2023/06/30	4	163.63	0	0.00	164.00	4	4,017	0.10%
2023/06/29	4	166.25	0	0.00	165.00	4	4,089	0.10%
2023/06/27	0	0.00	2	166.50	166.00	-2	4,471	-0.04%
2023/06/26	2	165.50	0	0.00	165.50	2	4,585	0.04%
2023/06/21	1	170.00	0	0.00	170.00	1	4,663	0.02%
2023/06/19	1	178.00	1	178.50	178.00	0	4,615	0.00%
2023/06/16	1	178.50	0	0.00	179.50	1	4,641	0.02%
2023/06/14	1	180.50	4	180.13	180.00	-3	4,613	-0.07%
2023/06/13	0	0.00	1	179.00	176.00	-1	4,556	-0.02%
2023/06/12	2	179.75	2	181.50	177.00	0	4,501	0.00%
2023/06/08	1	176.00	2	176.50	175.00	-1	4,386	-0.02%
2023/06/07	4	176.13	7	171.21	177.00	-3	4,363	-0.07%
2023/06/06	2	161.50	0	0.00	161.00	2	4,185	0.05%
2023/06/05	1	163.50	0	0.00	164.00	1	4,202	0.02%
2023/06/02	2.1	159.55	0	0.00	160.00	2.1	4,214	0.05%
2023/06/01	1	158.00	0	0.00	158.00	1	4,268	0.02%
2023/05/31	0	0.00	3	159.50	159.50	-3	4,308	-0.07%
2023/05/30	2	159.50	1	159.00	159.00	1	4,288	0.02%
2023/05/29	2	158.25	0	0.00	159.00	2	4,334	0.05%
2023/05/25	1	153.50	0	0.00	152.50	1	4,347	0.02%
2023/05/23	0	0.00	1	155.50	156.50	-1	4,415	-0.02%
2023/05/19	1	150.00	0	0.00	151.50	1	4,421	0.02%
2023/05/18	0	0.00	2	151.00	150.50	-2	4,460	-0.04%
2023/05/17	1	148.50	1	149.50	151.50	0	4,560	0.00%
2023/05/16	1	147.50	0.1	146.50	148.00	0.9	4,586	0.02%
2023/05/15	7.2	144.04	0	0.00	144.00	7.2	4,618	0.16%
2023/05/05	1	166.50	0	0.00	165.00	1	5,110	0.02%
2023/05/04	1	164.00	0	0.00	165.00	1	5,181	0.02%
2023/05/03	1	164.00	0	0.00	163.50	1	5,295	0.02%
2023/05/02	1	165.50	1	168.00	167.50	0	5,342	0.00%
2023/04/28	1	163.50	1	165.00	163.50	0	5,481	0.00%
2023/04/27	1	160.50	0	0.00	160.00	1	5,404	0.02%
2023/04/26	3	159.85	0	0.00	160.00	3	5,480	0.06%
2023/04/25	0.1	166.93	1	167.50	165.00	-0.9	5,583	-0.02%
2023/04/24	0	0.00	1	171.00	170.50	-1	5,698	-0.02%
2023/04/21	0.2	171.41	0	0.00	169.00	0.2	5,933	0.00%
2023/04/20	0	175.00	1	176.50	173.00	-1	6,205	-0.02%
2023/04/19	1	176.57	0	0.00	176.00	1	6,377	0.02%
2023/04/18	1	186.50	1	182.00	182.00	0	6,430	0.00%
2023/04/17	1	184.50	0	0.00	185.50	1	6,424	0.02%
2023/04/14	0.1	181.50	0	0.00	183.00	0.1	6,413	0.00%
2023/04/13	0.1	183.00	0	0.00	182.00	0.1	6,426	0.00%
2023/04/12	0.1	184.50	2	184.50	183.50	-1.9	6,422	-0.03%
2023/04/11	2	185.69	6	185.75	184.50	-4	6,426	-0.06%
2023/04/10	1	183.50	2	184.75	185.00	-1	6,388	-0.02%
2023/04/07	2.1	182.53	0	0.00	182.00	2.1	6,379	0.03%
2023/04/06	0	0.00	1	182.00	184.50	-1	6,335	-0.02%
2023/03/31	0.1	181.00	0	182.00	182.50	0.1	6,287	0.00%
2023/03/30	1	181.00	0	0.00	181.50	1	6,254	0.02%
2023/03/29	7.4	183.17	3	182.17	178.50	4.4	6,181	0.07%
2023/03/28	6	186.08	1	186.00	186.00	5	5,953	0.08%
2023/03/27	1	182.00	5.1	182.75	181.00	-4.1	5,780	-0.07%
2023/03/24	1	178.50	5	178.70	179.50	-4	5,711	-0.07%
2023/03/21	2	172.00	1	172.00	172.00	1	5,625	0.02%
2023/03/20	1	170.50	2	172.00	171.00	-1	5,601	-0.02%
2023/03/16	0	0.00	1	164.50	165.50	-1	5,513	-0.02%
2023/03/15	1	166.00	1.4	166.13	165.50	-0.4	5,549	-0.01%
2023/03/14	0	163.50	0	0.00	162.50	0	5,550	0.00%
2023/03/13	0	0.00	1	162.50	165.00	-1	5,584	-0.02%
2023/03/10	2.3	166.07	0	0.00	164.50	2.3	5,589	0.04%
2023/03/09	2	176.00	1	174.00	174.00	1	5,537	0.02%
2023/03/08	0	0.00	1	177.00	176.50	-1	5,521	-0.02%
2023/03/07	1	175.50	3	175.50	173.00	-2	5,514	-0.04%
2023/03/06	1	169.50	3	173.50	175.50	-2	5,485	-0.04%
2023/03/03	1	168.50	1	167.00	167.00	0	5,445	0.00%
2023/03/02	2	166.25	0	0.00	167.00	2	5,562	0.04%
2023/02/24	1	176.00	1	170.00	170.00	0	5,534	0.00%
2023/02/23	2	173.25	1.5	174.83	174.50	0.5	5,504	0.01%
2023/02/22	1	173.00	0	0.00	172.00	1	5,511	0.02%
2023/02/21	1	179.00	1	177.00	177.00	0	5,501	0.00%
2023/02/20	3	176.00	1	178.00	178.00	2	5,513	0.04%
2023/02/17	2	171.75	1	173.00	173.00	1	5,504	0.02%
2023/02/16	1	173.00	1	171.00	171.00	0	5,525	0.00%
2023/02/15	0.5	174.50	0	0.00	173.00	0.5	5,596	0.01%
2023/02/13	2	170.00	0.1	168.00	169.00	2	5,559	0.04%
2023/02/10	2.1	163.21	3	171.17	171.00	-1	5,535	-0.02%
2023/02/09	0.1	173.50	0	0.00	172.50	0.1	5,319	0.00%
2023/02/08	7	174.43	2	176.25	175.50	5	5,338	0.09%
2023/02/07	3	173.17	0	0.00	173.00	3	5,296	0.06%
2023/02/06	6	179.33	0	176.50	176.00	6	5,253	0.11%
2023/02/02	10	191.10	5	188.20	187.50	5	5,419	0.09%
2023/02/01	3	191.33	3	190.83	191.50	0	5,543	0.00%
2023/01/30	1	191.00	2	191.50	194.00	-1	5,495	-0.02%
2023/01/17	10	178.00	10	177.45	180.00	0	5,448	0.00%
2023/01/16	0	175.50	3	174.00	179.00	-3	5,451	-0.06%
2023/01/13	3	174.67	2	171.50	170.50	1	5,386	0.02%
2023/01/12	2	179.00	3	182.00	183.50	-1	5,283	-0.02%
2023/01/11	1	174.50	9	185.22	183.00	-8	5,164	-0.15%
2023/01/10	12	172.38	12.6	172.93	176.00	-0.6	5,045	-0.01%
2023/01/09	2	159.50	3	161.17	170.50	-1	4,797	-0.02%
2023/01/06	0	0.00	1	155.00	155.00	-1	4,662	-0.02%
2023/01/05	2	148.00	1	147.00	146.00	1	4,635	0.02%
2023/01/04	2	143.00	0	0.00	143.00	2	4,643	0.04%
2023/01/03	0	0.00	1	143.00	143.00	-1	4,716	-0.02%
2022/12/26	1	136.00	0	0.00	135.50	1	5,085	0.02%
2022/12/21	1	141.00	1	136.50	136.00	0	5,285	0.00%
2022/12/08	1	151.50	0	0.00	150.50	1	5,383	0.02%
2022/12/05	0	0.00	0	168.00	163.00	0	5,329	0.00%
2022/12/01	0	0.00	1	161.00	162.50	-1	5,249	-0.02%
2022/11/24	3	161.00	3	162.50	162.50	0	5,463	0.00%
2022/11/18	1	156.00	0	0.00	156.00	1	5,325	0.02%
2022/11/16	0	0.00	2	155.00	156.00	-2	5,273	-0.04%
2022/11/15	0	0.00	1	153.00	154.50	-1	5,199	-0.02%
2022/11/14	1	153.50	4	150.50	152.00	-3	5,180	-0.06%
2022/11/11	2	148.00	1	146.50	146.50	1	5,134	0.02%
2022/11/10	0	0.00	0.5	140.44	142.00	-0.5	5,007	-0.01%
2022/11/09	1	139.50	1	141.50	141.00	0	4,990	0.00%
2022/11/01	0	0.00	1	123.00	124.00	-1	4,722	-0.02%
2022/10/31	1	121.50	2.8	120.31	122.00	-1.8	4,630	-0.04%
2022/10/26	1	112.50	1	115.00	115.00	0	4,321	0.00%
2022/10/25	0.1	119.96	0	0.00	115.00	0.1	4,258	0.00%
2022/10/24	0	0.00	2	125.50	125.00	-2	4,231	-0.05%
2022/10/21	2	123.50	2	126.25	121.50	0	4,304	0.00%
2022/10/20	2	124.00	0	0.00	123.00	2	4,460	0.04%
2022/10/19	0	0.00	1	129.50	127.00	-1	4,490	-0.02%
2022/10/18	2	127.99	0	0.00	128.00	2	4,502	0.05%
2022/10/14	2	127.75	2	128.49	128.50	0	4,445	0.00%
2022/10/13	0	122.00	0.2	123.70	123.00	-0.1	4,393	0.00%
2022/10/12	0	0.00	1	123.00	122.00	-1	4,339	-0.02%
2022/10/11	1	119.00	2	120.75	119.00	-1	4,282	-0.02%
2022/10/07	2	128.50	2	126.00	127.00	0	4,233	0.00%
2022/10/06	6.4	132.71	3.5	134.57	131.50	2.9	4,182	0.07%
2022/10/05	3	135.33	1.4	135.41	140.00	1.6	3,972	0.04%
2022/09/29	0.1	123.50	0	0.00	123.00	0.1	3,916	0.00%
2022/09/28	1.2	130.04	0	0.00	126.00	1.2	3,929	0.03%
2022/09/27	3	135.00	1	135.00	136.00	2	3,895	0.05%
2022/09/26	0.2	138.77	0	0.00	135.50	0.2	3,919	0.00%
2022/09/23	1	140.50	10	144.05	144.00	-9	3,936	-0.23%
2022/09/22	1.1	145.20	1	145.00	146.00	0.1	3,865	0.00%
2022/09/21	3	156.00	1	156.00	155.00	2	3,778	0.05%
2022/09/20	4.2	158.18	0	0.00	156.50	4.2	3,785	0.11%
2022/09/19	1.1	158.50	0	0.00	158.50	1.1	3,792	0.03%
2022/09/16	3.2	161.48	2	159.50	159.50	1.2	3,808	0.03%
2022/09/15	2	164.00	0	0.00	163.50	2	3,800	0.05%
2022/09/14	1	160.57	1	162.50	162.50	0	3,815	0.00%
2022/09/13	1	166.50	1	169.00	165.50	0	3,825	0.00%
2022/09/12	1	166.00	2.2	167.71	166.00	-1.2	3,850	-0.03%
2022/09/08	1	161.00	1	163.00	163.00	0	3,871	0.00%
2022/09/06	3.1	161.01	0	0.00	160.50	3.1	3,885	0.08%
2022/09/05	2.1	161.98	1	166.50	161.00	1.1	3,918	0.03%
2022/09/02	2	164.00	0	0.00	165.00	2	3,940	0.05%
2022/09/01	0	0.00	3	171.17	167.00	-3	3,896	-0.08%
2022/08/31	3	166.00	3.1	170.50	178.50	-0.1	3,774	0.00%
2022/08/30	0.1	161.00	0.1	164.00	162.50	0	3,705	0.00%
2022/08/29	3.1	161.54	0	0.00	160.50	3.1	3,759	0.08%
2022/08/26	2	171.50	2	170.75	169.50	0	3,908	0.00%
2022/08/25	1	167.50	0.1	168.50	167.50	0.9	3,921	0.02%
2022/08/24	0.1	166.83	0	0.00	166.00	0.1	4,011	0.00%
2022/08/22	0	169.50	0	0.00	170.00	0	4,325	0.00%
2022/08/19	0	0.00	1	173.00	174.00	-1	4,424	-0.02%
2022/08/18	1	170.50	0	0.00	170.00	1	4,416	0.02%
2022/08/17	0	0.00	1	174.50	176.50	-1	4,374	-0.02%
2022/08/15	1	175.50	0	0.00	176.50	1	4,347	0.02%
2022/08/11	0	0.00	0.2	166.27	167.50	-0.2	4,296	0.00%
2022/08/10	0.1	162.23	0	0.00	162.00	0.1	4,311	0.00%
2022/08/09	1.1	163.99	0	0.00	164.00	1.1	4,338	0.02%
2022/08/08	0.1	161.50	0	0.00	167.00	0.1	4,333	0.00%
2022/08/05	1	161.00	0.2	163.00	165.00	0.8	4,327	0.02%
2022/08/04	0	0.00	2	160.99	161.00	-2	4,311	-0.05%
2022/08/03	0	155.50	0	0.00	157.00	0	4,263	0.00%
2022/08/02	0	154.50	0	157.00	158.00	0	4,251	0.00%
2022/08/01	0	157.50	0	0.00	158.50	0	4,240	0.00%
2022/07/29	6	154.25	11	158.00	159.00	-5	4,244	-0.12%
2022/07/28	15	155.33	3	155.83	157.00	12	4,189	0.29%
2022/07/27	30.1	152.75	45	152.39	153.00	-14.9	4,114	-0.36%
2022/07/26	10.1	172.97	0	0.00	168.50	10.1	3,994	0.25%
2022/07/25	7	177.43	6	179.50	179.50	1	4,059	0.02%
2022/07/22	1	187.50	3	187.67	185.00	-2	4,026	-0.05%
2022/07/21	9	183.33	7	185.21	188.50	2	4,019	0.05%
2022/07/20	0	0.00	1	183.00	181.00	-1	3,960	-0.03%
2022/07/18	1	177.00	0	0.00	178.00	1	3,977	0.03%
2022/07/15	0	176.50	5	172.00	176.00	-5	3,980	-0.13%
2022/07/14	0	0.00	0.2	172.50	174.50	-0.2	3,970	-0.01%
2022/07/12	1	164.00	2	165.75	165.00	-1	3,903	-0.03%
2022/07/08	0	0.00	0.2	166.64	171.50	-0.2	3,795	-0.01%
2022/07/07	0	0.00	2	161.00	162.00	-2	3,757	-0.05%
2022/07/06	1.4	169.78	0	0.00	161.50	1.4	3,713	0.04%
2022/07/01	0	191.00	0	0.00	185.50	0	3,694	0.00%
2022/06/30	0	194.57	0	0.00	192.50	0	3,690	0.00%
2022/06/28	3.2	202.95	0	0.00	201.00	3.2	3,750	0.08%
2022/06/24	0	0.00	0.1	204.50	204.00	-0.1	3,791	0.00%
2022/06/23	0.1	199.30	0	0.00	200.50	0.1	3,808	0.00%
2022/06/22	0	205.17	0	0.00	199.50	0	3,864	0.00%
2022/06/21	0	0.00	2.1	212.10	211.00	-2.1	3,831	-0.06%
2022/06/20	0	202.00	0	0.00	203.00	0	3,800	0.00%
2022/06/17	0.1	205.25	0	0.00	203.00	0.1	3,753	0.00%
2022/06/16	0	214.61	0.1	218.50	212.00	0	3,709	0.00%
2022/06/14	2	210.00	0	0.00	218.00	2	3,700	0.05%
2022/06/13	0.1	217.07	0	0.00	215.00	0.1	3,654	0.00%
2022/06/10	0	0.00	0.1	227.00	228.00	-0.1	3,624	0.00%
2022/06/09	0	222.40	0	0.00	225.00	0	3,603	0.00%
2022/06/08	0.1	224.14	0	0.00	223.00	0.1	3,583	0.00%
2022/06/06	11	231.86	12	234.46	234.00	-1	3,492	-0.03%
2022/06/02	0	223.00	4.3	221.07	221.00	-4.3	3,334	-0.13%
2022/06/01	10	225.60	12	228.42	227.00	-2	3,312	-0.06%
2022/05/31	11	225.77	13	229.09	225.00	-2	3,214	-0.06%
2022/05/30	1.3	215.52	7	217.50	218.00	-5.7	3,035	-0.19%
2022/05/27	0	207.50	5.4	212.47	217.00	-5.4	2,889	-0.19%
2022/05/26	12	201.66	2.1	201.94	199.00	9.9	2,781	0.36%
2022/05/25	1	196.00	0	0.00	195.50	1	2,785	0.04%
2022/05/24	0.1	197.04	2	193.50	192.00	-1.9	2,796	-0.07%
2022/05/23	0	0.00	0	202.00	200.50	0	2,778	0.00%
2022/05/20	0	0.00	1	197.50	200.00	-1	2,805	-0.04%
2022/05/19	1	198.47	0	0.00	198.50	1	2,822	0.04%
2022/05/18	14.1	207.99	10.1	206.01	205.50	4	2,792	0.14%
2022/05/17	14	202.71	4	205.00	205.00	10	2,753	0.36%
2022/05/16	0	196.00	0	0.00	196.50	0	2,736	0.00%
2022/05/06	0	193.50	0	199.50	198.50	0	2,896	0.00%
2022/05/05	3	198.33	3	196.99	198.50	0	2,864	0.00%
2022/05/04	0	192.93	0	0.00	193.50	0	2,809	0.00%
2022/04/29	7.3	202.38	7	197.43	195.50	0.3	2,666	0.01%
2022/04/28	0.1	214.81	0	0.00	211.00	0.1	2,515	0.00%
2022/04/27	0.1	209.50	0.1	214.00	214.00	0	2,511	0.00%
2022/04/26	1.1	218.06	0	0.00	217.00	1.1	2,525	0.04%
2022/04/25	0	0.00	1	221.50	221.50	-1	2,546	-0.04%
2022/04/22	1	228.01	0	0.00	226.00	1	2,586	0.04%
2022/04/21	0	0.00	1	233.00	233.00	-1	2,559	-0.04%
2022/04/18	1	226.00	1	227.50	226.00	0	2,646	0.00%
2022/04/15	0	229.50	2	228.75	230.00	-2	2,669	-0.07%
2022/04/14	2	230.01	0	0.00	230.00	2	2,728	0.07%
2022/04/12	0	232.33	0	0.00	231.00	0	2,835	0.00%
2022/04/11	1	232.05	0	0.00	233.00	1	2,837	0.04%
2022/04/07	1.1	252.05	0	0.00	243.00	1.1	2,792	0.04%
2022/04/06	0	257.71	0	0.00	258.00	0	2,719	0.00%
2022/04/01	1	259.99	1	263.00	263.00	0	2,668	0.00%
2022/03/31	0	267.05	0	0.00	266.00	0	2,618	0.00%
2022/03/30	1	270.00	0	0.00	271.50	1	2,593	0.04%
2022/03/29	0	0.00	2	280.00	282.00	-2	2,519	-0.08%
2022/03/28	1	272.00	0	279.00	276.50	1	2,536	0.04%
2022/03/25	4	282.62	2	288.00	280.50	2	2,552	0.08%
2022/03/23	1	294.00	0	0.00	292.50	1	2,546	0.04%
2022/03/15	1	285.00	1	285.50	285.50	0	3,040	0.00%
2022/03/11	1	291.00	0	0.00	290.50	1	3,074	0.03%
2022/03/08	1	297.00	1	286.00	286.00	0	3,107	0.00%
2022/03/04	1	305.00	0	0.00	303.00	1	3,178	0.03%
2022/03/03	0	0.00	0.2	310.50	310.50	-0.2	3,325	0.00%
2022/02/22	2	310.50	1	310.00	310.00	1	3,353	0.03%
2022/02/16	0	0.00	1	316.00	316.00	-1	3,422	-0.03%
2022/02/14	1	302.53	1	314.00	312.50	0	3,376	0.00%
2022/02/11	3	326.67	0	0.00	320.00	3	3,274	0.09%
2022/02/08	0	0.00	2	343.00	343.00	-2	3,174	-0.06%
2022/01/12	1.7	339.38	0.2	333.75	337.00	1.5	3,739	0.04%
2022/01/11	1	345.00	0	0.00	343.00	1	3,665	0.03%
2022/01/10	1	351.00	1.1	353.55	354.50	-0.1	3,617	0.00%
2022/01/07	3.7	363.22	1	365.50	355.00	2.7	3,593	0.08%
2022/01/06	0.3	373.00	1	373.50	375.00	-0.7	3,528	-0.02%
2022/01/05	0	0.00	0.1	385.00	385.50	-0.1	3,486	0.00%
2022/01/04	0	0.00	1	378.50	379.50	-1	3,406	-0.03%
2022/01/03	0.1	373.00	2	372.00	372.00	-1.9	3,396	-0.06%
2021/12/30	0.5	375.20	0	0.00	374.50	0.5	3,401	0.01%
2021/12/28	1	373.50	2	371.75	371.50	-1	3,407	-0.03%
2021/12/27	0.1	370.50	0	0.00	371.00	0.1	3,415	0.00%
2021/12/24	3	371.17	2	372.00	370.00	1	3,423	0.03%
2021/12/23	1	373.00	0	0.00	372.50	1	3,422	0.03%
2021/12/22	1	375.00	0	0.00	376.00	1	3,471	0.03%
2021/12/16	2	384.50	0	0.00	383.00	2	3,391	0.06%
2021/12/15	2	387.49	2	380.50	380.50	0	3,368	0.00%
2021/12/13	0	0.00	1	389.89	382.50	-1	3,263	-0.03%
2021/12/10	1	370.99	0	0.00	374.00	1	3,130	0.03%
2021/12/09	1	364.00	1	365.50	377.00	0	3,055	0.00%
2021/12/06	0	0.00	1	356.50	355.00	-1	2,948	-0.03%
2021/12/02	0	0.00	1	352.00	352.00	-1	3,000	-0.03%
2021/11/30	2	367.25	0	0.00	362.50	2	3,072	0.07%
2021/11/29	0	0.00	3	361.17	364.50	-3	3,017	-0.10%
2021/11/26	0	342.00	0	0.00	340.50	0	2,913	0.00%
2021/11/25	0	356.00	1	351.50	351.00	-1	2,917	-0.03%
2021/11/24	0	0.00	1	359.00	356.00	-1	2,905	-0.03%
2021/11/23	1	360.00	0	0.00	353.50	1	2,883	0.03%
2021/11/19	0	0.00	0.2	352.00	351.50	-0.2	2,886	-0.01%
2021/11/18	0	353.50	0	0.00	352.50	0	2,902	0.00%
2021/11/16	5	360.00	10	359.00	357.50	-5	2,909	-0.17%
2021/11/08	0	349.50	0	0.00	347.00	0	3,013	0.00%
2021/11/04	10	357.00	0	0.00	354.00	10	2,994	0.33%
2021/11/02	1	363.86	2	346.25	346.50	-1	2,937	-0.03%
2021/11/01	2	354.75	1	358.50	358.50	1	2,913	0.03%
2021/10/29	0	0.00	1	357.49	357.50	-1	2,823	-0.04%
2021/10/28	3	329.00	3	327.17	325.00	0	2,515	0.00%
2021/10/27	0	329.00	2	320.50	329.00	-2	2,537	-0.08%
2021/10/22	1	301.50	1.1	305.07	305.00	-0.1	2,734	0.00%
2021/10/21	1	305.50	1	302.50	300.50	0	2,778	0.00%
2021/10/19	0	0.00	0.1	304.12	300.00	-0.1	2,846	0.00%
2021/10/07	0	0.00	1	310.00	311.50	-1	3,154	-0.03%
2021/10/01	0	0.00	1	306.00	303.50	-1	3,343	-0.03%
2021/09/30	0	0.00	1	306.00	310.00	-1	3,377	-0.03%
2021/09/29	3	300.17	0	0.00	301.50	3	3,393	0.09%
2021/09/24	1	319.00	0	0.00	319.50	1	3,409	0.03%
2021/09/16	1	317.00	0	0.00	317.00	1	3,697	0.03%
2021/09/14	1	320.00	1	321.00	320.50	0	3,785	0.00%
2021/09/10	0	0.00	0	333.00	334.00	0	3,807	0.00%
2021/09/06	1	353.00	1	356.50	355.00	0	3,984	0.00%
2021/09/03	0	0.00	1	349.00	351.00	-1	4,103	-0.02%
2021/09/01	0	343.50	3	339.00	344.00	-3	4,272	-0.07%
2021/08/26	1	329.00	0	0.00	326.00	1	4,241	0.02%
2021/08/23	1	314.00	1	324.00	321.00	0	4,264	0.00%
2021/08/17	0	0.00	2	325.50	319.50	-2	4,320	-0.05%
2021/08/16	1	329.00	1	319.50	321.00	0	4,328	0.00%
2021/08/13	3	334.50	0	0.00	331.50	3	4,375	0.07%
2021/08/10	2	338.50	0	0.00	337.00	2	4,482	0.04%
2021/08/06	1	348.50	1	347.00	348.50	0	4,603	0.00%
2021/08/05	1	349.00	3	347.17	350.00	-2	4,629	-0.04%
2021/08/04	1	339.00	1	338.00	337.00	0	4,707	0.00%
2021/08/03	1	336.00	1	338.00	336.50	0	4,743	0.00%
2021/08/02	1	339.00	0	0.00	338.50	1	4,717	0.02%
2021/07/30	5	351.20	6	347.25	346.00	-1	4,676	-0.02%
2021/07/29	1	348.50	0	0.00	347.50	1	4,532	0.02%
2021/07/28	5.1	342.04	1	341.00	344.50	4.1	4,562	0.09%
2021/07/27	3.1	356.61	2	357.00	356.00	1.1	4,648	0.02%
2021/07/26	1.2	363.67	0	0.00	363.00	1.2	4,752	0.03%
2021/07/23	2	370.25	1	380.00	370.00	1	4,753	0.02%
2021/07/22	4	374.00	1	378.50	372.50	3	4,756	0.06%
2021/07/21	0	0.00	1	381.00	376.00	-1	4,725	-0.02%
2021/07/20	1	376.50	0	375.50	375.00	1	4,741	0.02%
2021/07/19	1	384.00	0	385.50	381.50	1	4,715	0.02%
2021/07/16	1	385.07	1	389.00	390.00	0	4,728	0.00%
2021/07/14	0	393.50	4	389.13	395.00	-4	4,677	-0.09%
2021/07/13	0	0.00	0.1	387.00	381.00	-0.1	4,599	0.00%
2021/07/12	0	380.00	4.1	376.34	381.00	-4.1	4,558	-0.09%
2021/07/09	2.2	366.14	1	369.00	370.00	1.2	4,501	0.03%
2021/07/08	3	369.00	2	373.25	370.00	1	4,514	0.02%
2021/07/07	1	369.00	0	0.00	371.00	1	4,520	0.02%
2021/07/06	0	0.00	2	378.00	376.00	-2	4,489	-0.04%
2021/07/02	2	369.75	0	0.00	374.50	2	4,491	0.04%
2021/06/30	2	383.75	2	378.75	375.00	0	4,535	0.00%
2021/06/29	0	0.00	2	382.75	375.00	-2	4,487	-0.04%
2021/06/28	2	375.25	4.1	375.80	380.00	-2.1	4,418	-0.05%
2021/06/24	0	0.00	0.3	372.00	366.00	-0.3	4,362	-0.01%
2021/06/23	0	0.00	1	372.50	373.50	-1	4,387	-0.02%
2021/06/21	0	364.00	0	363.50	363.00	0	4,326	0.00%
2021/06/18	0.3	368.08	1	370.00	364.00	-0.7	4,329	-0.02%
2021/06/17	1	366.00	1	361.50	369.00	0	4,306	0.00%
2021/06/16	3	372.33	1	370.00	364.50	2	4,289	0.05%
2021/06/15	3	381.00	2.4	370.67	376.00	0.6	4,251	0.01%
2021/06/11	4	368.63	5	366.30	373.50	-1	4,181	-0.02%
2021/06/10	1	351.50	3	353.33	358.00	-2	4,006	-0.05%
2021/06/02	0	0.00	1	321.00	320.00	-1	4,071	-0.02%
2021/06/01	0	0.00	1.1	330.05	329.00	-1.1	4,099	-0.03%
2021/05/31	0	0.00	0	327.00	326.00	0	4,147	0.00%
2021/05/27	0.2	320.59	0	0.00	321.00	0.2	4,277	0.00%
2021/05/26	2.2	335.57	0	0.00	323.00	2.2	4,298	0.05%
2021/05/21	1	302.50	4	305.63	307.50	-3	4,449	-0.07%
2021/05/20	3	301.83	2	300.50	299.00	1	4,524	0.02%
2021/05/14	1	321.00	11	318.36	302.50	-10	4,979	-0.20%
2021/05/13	11	324.59	1	324.50	322.50	10	5,298	0.19%
2021/05/12	5	316.40	5.2	317.03	328.50	-0.2	5,329	0.00%
2021/05/07	0.1	337.50	0	0.00	337.50	0.1	5,327	0.00%
2021/05/06	0	0.00	4	325.13	326.00	-4	5,365	-0.07%
2021/05/05	1	326.00	0	0.00	326.00	1	5,423	0.02%
2021/05/04	2	337.25	3	326.83	322.00	-1	5,473	-0.02%
2021/05/03	4	337.00	5	343.80	350.00	-1	5,365	-0.02%
2021/04/29	0	372.50	0	0.00	366.50	0	5,312	0.00%
2021/04/28	4	366.13	10	365.50	365.00	-6	5,387	-0.11%
2021/04/27	1.1	370.14	0	0.00	370.50	1.1	5,591	0.02%
2021/04/21	1	373.02	0.4	377.44	371.50	0.6	6,144	0.01%
2021/04/20	0	0.00	0.5	380.73	381.00	-0.5	6,408	-0.01%
2021/04/19	0	0.00	0.1	380.25	379.50	-0.1	6,503	0.00%
2021/04/14	1	374.35	3	368.83	369.50	-2	7,039	-0.03%
2021/04/12	0	0.00	5	379.50	381.50	-5	7,168	-0.07%
2021/04/09	3	378.83	3	382.33	379.00	0	7,375	0.00%
2021/04/08	1	381.00	0	0.00	385.50	1	7,377	0.01%
2021/04/07	4	385.00	7	382.93	384.50	-3	7,368	-0.04%
2021/04/06	1	391.50	2	392.75	390.00	-1	7,314	-0.01%
2021/04/01	2	392.50	1	395.50	389.50	1	7,298	0.01%
2021/03/30	3	392.67	1	388.00	395.00	2	7,251	0.03%
2021/03/29	2.1	397.45	0	0.00	390.50	2.1	7,230	0.03%
2021/03/26	0	0.00	2.1	395.48	397.00	-2.1	7,177	-0.03%
2021/03/23	0	0.00	1	383.00	385.00	-1	7,115	-0.01%
2021/03/22	1	378.00	3	387.00	384.00	-2	7,134	-0.03%
2021/03/19	1	379.00	0	0.00	380.00	1	7,152	0.01%
2021/03/18	1	387.00	0	389.00	384.50	1	7,251	0.01%
2021/03/17	0	391.00	0.1	391.00	389.50	0	7,331	0.00%
2021/03/16	0	0.00	0.1	391.00	389.50	-0.1	7,354	0.00%
2021/03/15	1	390.00	0	0.00	392.00	1	7,417	0.01%
2021/03/12	11.1	394.92	2.3	395.43	393.50	8.8	7,427	0.12%
2021/03/11	0	0.00	7	385.36	386.50	-7	7,369	-0.09%
2021/03/10	1	379.54	0	0.00	381.00	1	7,382	0.01%
2021/03/09	1	375.00	0	0.00	375.50	1	7,422	0.01%
2021/03/08	1	382.00	0	0.00	380.00	1	7,506	0.01%
2021/03/04	5	374.50	0	371.50	369.00	5	7,423	0.07%
2021/03/03	1	367.00	1	377.00	380.50	0	7,351	0.00%
2021/03/02	1.1	384.08	0	0.00	371.50	1.1	7,307	0.02%
2021/02/26	0	384.50	0	0.00	380.50	0	7,252	0.00%
2021/02/25	2	404.00	1	402.00	393.00	1	7,230	0.01%
2021/02/24	1	402.07	1	409.00	400.50	0	7,278	0.00%
2021/02/23	12	407.92	12	406.50	406.50	0	7,217	0.00%
2021/02/22	2	408.53	0	0.00	413.50	2	7,196	0.03%
2021/02/19	4.1	395.44	5	396.70	398.00	-0.9	7,124	-0.01%
2021/02/18	10	379.50	2	381.75	381.00	8	7,100	0.11%
2021/02/17	3.3	380.37	0	0.00	379.50	3.3	7,226	0.05%
2021/02/05	4	377.50	0	375.00	370.50	4	7,066	0.06%
2021/02/04	5.1	389.43	2	390.97	388.00	3	6,827	0.04%
2021/02/03	0	0.00	0.1	433.50	425.50	-0.1	6,458	0.00%
2021/02/02	1	433.00	4	433.75	434.50	-3	6,391	-0.05%
2021/02/01	1	416.00	1	420.00	420.50	0	6,381	0.00%
2021/01/29	0	0.00	10	420.50	414.00	-10	6,363	-0.16%
2021/01/28	2.1	422.95	1	419.50	418.00	1.1	6,359	0.02%
2021/01/27	4	429.38	2	425.50	435.00	2	6,321	0.03%
2021/01/26	5.1	449.52	3	438.00	435.00	2.1	6,263	0.03%
2021/01/22	3	458.00	0.1	458.50	457.50	2.9	6,156	0.05%
2021/01/21	2.1	457.44	0	457.00	458.00	2.1	6,176	0.03%
2021/01/20	3	453.83	2	450.00	446.00	1	6,149	0.02%
2021/01/19	1	428.00	1.1	444.11	445.00	-0.1	5,938	0.00%
2021/01/18	6	419.67	1	422.50	424.50	5	5,865	0.09%
2021/01/15	2	428.25	2	420.50	419.50	0	5,817	0.00%
2021/01/14	3.1	442.05	2.1	444.92	424.00	1	5,717	0.02%
2021/01/13	0.1	406.08	5	423.50	423.50	-4.9	5,467	-0.09%
2021/01/12	8.1	390.11	3	389.99	385.00	5.1	5,281	0.10%
2021/01/11	1	389.63	6	388.83	394.00	-5	5,196	-0.10%
2021/01/08	3	356.64	2	359.00	363.00	1	4,960	0.02%
2021/01/07	7	355.94	0	0.00	355.00	7	4,890	0.14%
2021/01/06	2	373.50	1	376.00	371.00	1	4,831	0.02%
2021/01/05	1	372.00	0	373.00	369.00	1	4,874	0.02%
2021/01/04	1	358.75	2	368.00	364.50	-1	5,050	-0.02%
2020/12/30	1	343.50	0	0.00	344.00	1	4,814	0.02%
2020/12/25	1	347.00	0	0.00	344.00	1	4,793	0.02%
2020/12/16	1	345.50	0	0.00	346.00	1	4,918	0.02%
2020/12/14	1	341.50	1	343.00	337.50	0	4,897	0.00%
2020/12/10	1	351.00	0	0.00	350.00	1	4,778	0.02%
2020/12/07	1	345.50	0	0.00	340.00	1	4,827	0.02%
2020/12/04	0	0.00	1	349.50	347.50	-1	4,786	-0.02%
2020/12/02	0	0.00	1	348.00	347.00	-1	4,735	-0.02%
2020/11/24	1	337.00	0	0.00	337.00	1	4,750	0.02%
2020/11/23	0	0.00	1	350.00	334.50	-1	4,819	-0.02%
2020/11/20	0	0.00	4	336.00	338.00	-4	4,863	-0.08%
2020/11/19	0	0.00	2	334.00	336.00	-2	4,921	-0.04%
2020/11/18	2	327.75	0	0.00	334.50	2	4,929	0.04%
2020/11/17	2	339.50	3	331.00	327.00	-1	4,936	-0.02%
2020/11/16	4	332.00	6	331.67	332.00	-2	5,054	-0.04%
2020/11/12	1	315.50	1	319.00	314.00	0	5,113	0.00%
2020/11/11	2	317.50	2	319.00	318.50	0	5,115	0.00%
2020/11/10	2	317.00	11	316.95	315.00	-9	5,088	-0.18%
2020/11/09	11	323.18	2	322.00	321.00	9	5,127	0.18%
2020/11/06	0	0.00	1	319.00	314.00	-1	5,152	-0.02%
2020/11/05	0	0.00	1	312.00	316.00	-1	5,164	-0.02%
2020/11/04	1	305.50	0	0.00	310.00	1	5,164	0.02%
2020/11/02	1	303.50	0	0.00	302.50	1	5,250	0.02%
2020/10/29	3	311.00	16	308.13	309.50	-13	5,309	-0.24%
2020/10/28	17	319.26	1	314.50	319.50	16	5,415	0.30%
2020/10/27	1	313.50	1	310.00	314.50	0	5,412	0.00%
2020/10/26	1	314.50	0	0.00	310.50	1	5,480	0.02%
2020/10/23	0	0.00	1	309.50	312.00	-1	5,715	-0.02%
2020/10/22	1	312.00	0	0.00	310.00	1	5,896	0.02%
2020/10/21	1	318.00	0	0.00	314.50	1	5,982	0.02%
2020/10/20	11	314.77	11	318.45	315.50	0	6,028	0.00%
2020/10/16	1	315.00	1	314.00	309.00	0	5,999	0.00%
2020/10/14	1	320.50	0	0.00	314.50	1	6,227	0.02%
2020/10/13	1	311.50	2	315.25	317.50	-1	6,344	-0.02%
2020/10/12	10	308.45	13	305.31	310.00	-3	6,226	-0.05%
2020/10/08	0	0.00	1	289.00	289.50	-1	6,091	-0.02%
2020/09/30	6	287.75	5	288.20	286.50	1	6,498	0.02%
2020/09/29	0	0.00	4	287.13	288.50	-4	6,728	-0.06%
2020/09/28	3	285.17	3	285.67	284.00	0	6,934	0.00%
2020/09/25	7	285.50	7	283.21	278.00	0	7,068	0.00%
2020/09/24	5	289.10	5	287.60	287.00	0	7,096	0.00%
2020/09/23	0	0.00	2	294.50	297.50	-2	7,090	-0.03%
2020/09/21	1	299.50	1	302.50	299.00	0	7,186	0.00%
2020/09/18	1	301.50	7	301.50	302.50	-6	7,237	-0.08%
2020/09/16	0	0.00	1	302.00	303.00	-1	7,335	-0.01%
2020/09/15	4	299.88	5	300.60	298.50	-1	7,428	-0.01%
2020/09/14	2	298.50	2	298.75	297.00	0	7,570	0.00%
2020/09/11	3	293.17	5	292.40	295.00	-2	7,641	-0.03%
2020/09/10	5	292.50	5	291.70	289.50	0	7,673	0.00%
2020/09/04	0	0.00	1	290.50	292.00	-1	8,172	-0.01%
2020/09/03	1	286.00	0	0.00	287.50	1	8,358	0.01%
2020/08/31	2	288.50	0	0.00	286.00	2	8,586	0.02%
2020/08/28	0	0.00	1	290.50	291.00	-1	8,624	-0.01%
2020/08/26	2	290.75	1	290.50	290.50	1	8,739	0.01%
2020/08/24	1	272.00	0	0.00	275.00	1	8,806	0.01%
2020/08/21	2	264.00	0	0.00	266.00	2	8,783	0.02%
2020/08/20	2	264.00	1	267.50	260.00	1	8,803	0.01%
2020/08/19	10	286.00	11	291.00	281.50	-1	8,640	-0.01%
2020/08/18	5	286.10	1	284.00	284.50	4	8,670	0.05%
2020/08/17	1	300.00	0	0.00	300.50	1	8,682	0.01%
2020/08/13	0	0.00	1	300.00	299.50	-1	8,922	-0.01%
2020/08/12	2	298.50	2	297.50	303.00	0	9,009	0.00%
2020/08/11	1	297.50	1	300.00	294.00	0	9,200	0.00%
2020/08/07	4	303.50	0	0.00	303.50	4	9,257	0.04%
2020/08/04	7	303.07	7	303.43	302.00	0	9,594	0.00%
2020/08/03	6	305.50	2	305.75	299.00	4	9,723	0.04%
2020/07/31	11	317.05	11	314.41	317.00	0	9,641	0.00%
2020/07/30	1	320.00	2	321.50	322.00	-1	9,631	-0.01%
2020/07/29	15	321.10	11	321.32	318.50	4	9,633	0.04%
2020/07/28	2	336.50	3	339.83	334.00	-1	9,465	-0.01%
2020/07/27	3	335.67	6	330.25	339.00	-3	9,463	-0.03%
2020/07/24	5	322.10	4	324.88	321.00	1	9,566	0.01%
2020/07/23	3	321.33	3	323.33	326.00	0	9,641	0.00%
2020/07/22	2	326.00	1	327.50	327.00	1	9,728	0.01%
2020/07/21	0	0.00	2	326.50	330.50	-2	9,809	-0.02%
2020/07/20	2	320.75	1	334.50	317.50	1	9,774	0.01%
2020/07/17	18	331.50	21	328.67	331.00	-3	9,753	-0.03%
2020/07/16	1	314.00	1	320.00	315.00	0	9,581	0.00%
2020/07/15	6	315.25	2	320.00	311.50	4	9,571	0.04%
2020/07/14	0	0.00	1	320.00	321.50	-1	9,645	-0.01%
2020/07/13	5	318.50	7	316.93	319.00	-2	9,632	-0.02%
2020/07/10	5	312.30	1	314.00	311.50	4	9,654	0.04%
2020/07/09	2	329.75	3	330.67	326.00	-1	9,583	-0.01%
2020/07/08	10	317.00	15	318.10	326.00	-5	9,438	-0.05%
2020/07/07	14	309.68	15	307.83	306.00	-1	9,258	-0.01%
2020/07/06	1	306.00	3	303.33	306.00	-2	9,098	-0.02%
2020/07/03	2	293.50	3	294.83	293.00	-1	9,016	-0.01%
2020/07/02	2	292.25	1	294.00	292.00	1	9,058	0.01%
2020/07/01	6	295.50	6	292.67	292.50	0	9,165	0.00%
2020/06/29	1	295.00	0	0.00	291.00	1	9,242	0.01%
2020/06/24	2	298.25	0	0.00	295.00	2	9,271	0.02%
2020/06/23	5	300.50	12	298.71	299.00	-7	9,363	-0.07%
2020/06/22	19	307.29	11	304.82	305.00	8	9,378	0.09%
2020/06/19	9	294.67	8	298.00	297.00	1	9,436	0.01%
2020/06/18	5	292.10	3	294.50	291.50	2	9,362	0.02%
2020/06/17	5	294.10	5	293.30	293.50	0	9,370	0.00%
2020/06/16	2	296.00	4	294.13	296.50	-2	9,445	-0.02%
2020/06/15	8	290.63	5	291.10	283.00	3	9,512	0.03%
2020/06/12	4	289.00	5	285.70	289.00	-1	9,518	-0.01%
2020/06/11	5	289.40	5	291.90	288.50	0	9,579	0.00%
2020/06/10	19	290.34	21	289.57	294.50	-2	9,617	-0.02%
2020/06/09	6	282.42	7	283.00	282.00	-1	9,584	-0.01%
2020/06/08	5	285.30	9	284.22	282.00	-4	9,739	-0.04%
2020/06/05	2	278.50	12	278.96	278.00	-10	9,588	-0.10%
2020/06/04	3	277.00	9	277.00	278.00	-6	9,615	-0.06%
2020/06/03	13	278.92	22	276.36	277.00	-9	9,657	-0.09%
2020/06/02	13	271.04	16	272.69	272.50	-3	9,590	-0.03%
2020/06/01	7	259.64	6	263.83	264.00	1	9,515	0.01%
2020/05/29	0	0.00	9	254.33	257.00	-9	9,450	-0.10%
2020/05/28	2	246.50	0	0.00	247.00	2	9,314	0.02%
2020/05/27	3	247.83	3	249.00	247.00	0	9,339	0.00%
2020/05/26	11	248.36	9	247.17	244.00	2	9,312	0.02%
2020/05/25	3	240.00	13	245.81	250.00	-10	9,277	-0.11%
2020/05/22	15	242.07	5	240.70	239.50	10	9,252	0.11%
2020/05/21	11	250.50	13	250.85	251.00	-2	9,151	-0.02%
2020/05/20	17	246.00	11	246.00	246.00	6	9,136	0.07%
2020/05/19	6	250.08	8	250.31	252.00	-2	9,144	-0.02%
2020/05/18	19	252.18	12	254.75	248.00	7	9,138	0.08%
2020/05/15	2	269.00	0	0.00	268.50	2	9,067	0.02%
2020/05/14	4	269.38	1	269.50	267.00	3	9,246	0.03%
2020/05/13	17	271.59	11	271.14	272.50	6	9,401	0.06%
2020/05/12	19	276.05	10	277.00	274.50	9	9,597	0.09%
2020/05/11	11	282.73	10	283.50	282.50	1	9,749	0.01%
2020/05/08	15	278.33	19	281.79	281.50	-4	9,658	-0.04%
2020/05/07	2	272.25	10	268.85	272.50	-8	9,485	-0.08%
2020/05/06	11	262.95	11.1	262.47	262.50	-0.1	9,424	0.00%
2020/05/04	1	264.00	0	0.00	264.00	1	9,599	0.01%
2020/04/30	1	265.50	9	267.28	269.00	-8	9,591	-0.08%
2020/04/29	4	256.75	5	254.60	261.50	-1	9,507	-0.01%
2020/04/28	9	245.28	5	244.50	247.00	4	9,371	0.04%
2020/04/27	16	251.41	16	251.34	251.50	0	9,332	0.00%
2020/04/24	3	256.00	14	251.64	251.00	-11	9,223	-0.12%
2020/04/23	13	259.88	3	258.67	260.00	10	9,121	0.11%
2020/04/22	9	259.33	5	260.40	259.00	4	9,150	0.04%
2020/04/21	5	268.10	4	270.25	265.50	1	9,047	0.01%
2020/04/20	8	272.06	8	271.81	274.00	0	9,040	0.00%
2020/04/17	7	275.71	6	277.08	274.00	1	9,030	0.01%
2020/04/16	13	271.96	13	267.38	270.00	0	8,957	0.00%
2020/04/15	1	272.00	0	0.00	272.00	1	8,998	0.01%
2020/04/14	1	271.00	4	270.00	273.00	-3	9,145	-0.03%
2020/04/13	4	265.75	4	265.75	263.00	0	9,200	0.00%
2020/04/10	6	269.58	7	270.93	268.50	-1	9,301	-0.01%
2020/04/09	2	272.00	0	0.00	269.00	2	9,423	0.02%
2020/04/08	6	275.42	1	282.00	275.00	5	9,461	0.05%
2020/04/07	2	280.75	11	288.00	278.00	-9	9,453	-0.10%
2020/04/06	14	271.14	3	268.17	278.00	11	9,400	0.12%
2020/04/01	2	260.00	1	260.50	262.00	1	9,386	0.01%
2020/03/30	15	255.23	15	259.03	260.50	0	9,283	0.00%
2020/03/27	10.1	254.50	11	256.23	254.50	-1	9,259	-0.01%
2020/03/26	16	252.81	14	254.64	256.00	2	9,139	0.02%
2020/03/25	7	255.43	12	256.38	256.50	-5	9,217	-0.05%
2020/03/24	1	234.50	3	236.67	242.50	-2	9,130	-0.02%
2020/03/23	12	215.50	13	217.88	222.50	-1	9,079	-0.01%
2020/03/20	3	212.83	2	213.50	215.00	1	9,071	0.01%
2020/03/19	7	202.21	19	205.63	195.50	-12	8,953	-0.13%
2020/03/18	17.1	221.51	20	221.15	217.00	-3	8,882	-0.03%
2020/03/17	14	227.50	12	228.38	219.00	2	8,936	0.02%
2020/03/16	10	247.30	7	245.64	236.00	3	8,824	0.03%
2020/03/13	2	214.50	6	236.17	249.50	-4	8,770	-0.05%
2020/03/12	4	247.75	3	250.00	238.00	1	8,578	0.01%
2020/03/11	12	273.88	10	266.80	264.00	2	8,451	0.02%
2020/03/10	2	269.50	3	271.17	273.50	-1	8,562	-0.01%
2020/03/09	6	277.83	1	275.50	274.50	5	8,710	0.06%
2020/03/06	2	287.00	1	288.50	288.50	1	8,735	0.01%
2020/03/05	0	0.00	5	287.50	290.00	-5	8,898	-0.06%
2020/03/04	0	0.00	1	279.00	279.50	-1	8,940	-0.01%
2020/03/03	4	281.38	5	278.40	277.50	-1	8,979	-0.01%
2020/03/02	2	268.25	1	271.50	272.50	1	8,958	0.01%
2020/02/27	19	276.13	14	275.79	273.50	5	8,954	0.06%
2020/02/26	1	284.00	3	283.17	284.00	-2	8,910	-0.02%
2020/02/25	11	286.50	12	285.58	286.50	-1	8,915	-0.01%
2020/02/24	6	283.08	6	278.58	285.50	0	8,919	0.00%
2020/02/21	8	284.25	2	287.50	283.00	6	8,925	0.07%
2020/02/20	2	286.25	6	289.25	289.50	-4	8,875	-0.05%
2020/02/19	17	281.62	15	281.93	280.50	2	8,745	0.02%
2020/02/18	12	283.42	8	287.31	280.00	4	8,692	0.05%
2020/02/17	21	294.17	11	294.64	291.00	10	8,523	0.12%
2020/02/14	3	308.00	0	0.00	307.00	3	8,304	0.04%
2020/02/13	5	315.50	5	318.00	315.50	0	8,115	0.00%
2020/02/12	10	309.00	16	313.44	316.00	-6	7,839	-0.08%
2020/02/11	14	299.07	15	300.87	302.00	-1	7,658	-0.01%
2020/02/10	2	288.75	1	293.00	290.50	1	7,652	0.01%
2020/02/07	5	298.00	6	292.67	293.50	-1	7,716	-0.01%
2020/02/06	1	294.50	7	294.43	295.00	-6	7,813	-0.08%
2020/02/05	1	289.50	13	290.19	292.50	-12	7,736	-0.16%
2020/02/04	0	0.00	1	275.00	275.00	-1	7,620	-0.01%
2020/02/03	2	271.50	3	272.83	270.50	-1	7,671	-0.01%
2020/01/31	1	281.00	3	280.83	282.00	-2	7,660	-0.03%
2020/01/30	3	273.00	1	272.50	275.50	2	7,732	0.03%
2020/01/20	0	0.00	7	285.64	286.00	-7	7,977	-0.09%
2020/01/17	1	286.50	0	0.00	285.50	1	8,044	0.01%
2020/01/16	8	283.50	8	280.81	284.50	0	8,130	0.00%
2020/01/15	0	0.00	2	291.00	288.00	-2	8,123	-0.02%
2020/01/14	2	288.50	1	289.50	288.00	1	8,121	0.01%
2020/01/13	1	283.00	18	286.42	285.00	-17	8,103	-0.21%
2020/01/10	5	284.80	6	283.67	286.50	-1	8,123	-0.01%
2020/01/09	1	280.00	2	281.00	284.50	-1	8,179	-0.01%
2020/01/08	15	275.33	14	278.43	275.00	1	8,426	0.01%
2020/01/07	6	287.50	4	286.50	288.00	2	8,359	0.02%
2020/01/06	10	287.10	1	290.00	285.00	9	8,408	0.11%
2020/01/03	8	295.38	2	296.25	295.00	6	8,387	0.07%
2020/01/02	2	302.25	2	304.50	305.00	0	8,316	0.00%
2019/12/31	2	297.00	2	298.25	294.00	0	8,276	0.00%
2019/12/30	2	298.50	4	300.25	297.50	-2	8,278	-0.02%
2019/12/27	5	304.70	8	304.69	298.50	-3	8,317	-0.04%
2019/12/26	2	297.50	3	297.17	300.00	-1	8,232	-0.01%
2019/12/25	0	296.50	0	0.00	295.00	0	8,188	0.00%
2019/12/24	7	293.07	5	292.50	293.50	2	8,252	0.02%
2019/12/23	3	285.67	3	287.17	288.00	0	8,281	0.00%
2019/12/20	10	283.90	7	285.64	283.00	3	8,319	0.04%
2019/12/19	9	293.61	4	292.75	291.50	5	8,349	0.06%
2019/12/18	1	301.00	1	299.50	301.00	0	8,266	0.00%
2019/12/17	2	302.50	2	301.75	300.50	0	8,325	0.00%
2019/12/16	5	295.80	5	297.90	295.50	0	8,315	0.00%
2019/12/13	5	294.00	3	296.83	296.00	2	8,740	0.02%
2019/12/12	5	297.10	16	296.41	298.00	-11	8,808	-0.12%
2019/12/11	12	285.17	11	287.32	286.00	1	8,621	0.01%
2019/12/10	7	284.29	11	288.73	285.00	-4	8,648	-0.05%
2019/12/09	16	292.94	6	294.42	294.50	10	8,555	0.12%
2019/12/06	5	293.50	6	290.33	290.00	-1	8,608	-0.01%
2019/12/05	3	288.33	1	292.50	292.00	2	8,593	0.02%
2019/12/04	19	283.87	12	282.96	282.00	7	8,496	0.08%
2019/12/03	20	293.05	13	293.31	291.00	7	8,496	0.08%
2019/12/02	20	292.05	20	295.10	298.00	0	8,433	0.00%
2019/11/29	13	304.77	11	299.82	302.50	2	8,333	0.02%
2019/11/28	8	306.50	7	306.57	306.00	1	8,233	0.01%
2019/11/27	6	314.17	6	314.75	315.00	0	8,196	0.00%
2019/11/26	2	311.50	4	312.38	311.50	-2	8,258	-0.02%
2019/11/25	6	305.67	6	308.33	306.50	0	8,364	0.00%
2019/11/22	20	309.05	20	306.78	305.50	0	8,450	0.00%
2019/11/21	5	303.00	5	306.00	314.50	0	8,476	0.00%
2019/11/20	9	318.61	7	319.36	308.50	2	8,492	0.02%
2019/11/19	6	318.83	6	319.92	325.00	0	8,573	0.00%
2019/11/18	3	323.00	5	324.80	324.00	-2	8,600	-0.02%
2019/11/15	5	320.90	5	324.90	321.00	0	8,751	0.00%
2019/11/14	6	313.42	6	314.83	318.00	0	8,767	0.00%
2019/11/13	9	310.72	9	312.94	316.00	0	8,857	0.00%
2019/11/12	7	307.29	7	308.57	310.00	0	8,971	0.00%
2019/11/11	5	306.00	5	303.50	305.00	0	9,139	0.00%
2019/11/08	12	309.13	15	309.47	312.50	-3	9,242	-0.03%
2019/11/07	14	315.29	10	319.50	307.00	4	9,307	0.04%
2019/11/06	2	324.50	1	325.50	323.00	1	9,373	0.01%
2019/11/05	8	333.88	10	335.10	335.50	-2	9,407	-0.02%
2019/11/04	3	324.50	5	324.40	323.50	-2	9,536	-0.02%
2019/11/01	3	320.67	2	322.00	324.50	1	9,647	0.01%
2019/10/31	25	322.40	23	324.00	318.00	2	9,814	0.02%
2019/10/30	8	326.25	9	326.83	333.00	-1	9,822	-0.01%
2019/10/29	22	331.45	21	331.02	330.00	1	9,969	0.01%
2019/10/28	5	338.90	6	338.17	343.50	-1	10,054	-0.01%
2019/10/25	13	318.58	12	315.42	315.00	1	9,834	0.01%
2019/10/24	3	312.67	3.2	316.33	320.00	-0.2	9,891	0.00%
2019/10/23	0	0.00	1	312.50	313.00	-1	9,982	-0.01%
2019/10/22	12	306.96	13	306.27	305.50	-1	10,155	-0.01%
2019/10/21	14	303.11	12	305.00	302.50	2	10,384	0.02%
2019/10/18	2	308.25	2	310.50	307.00	0	10,715	0.00%
2019/10/17	24	307.83	25	309.10	314.50	-1	10,907	-0.01%
2019/10/16	31	307.19	31	306.94	306.00	0	10,850	0.00%
2019/10/15	10	299.15	12	299.42	299.00	-2	10,647	-0.02%
2019/10/14	11	297.27	15	294.57	294.00	-4	10,584	-0.04%
2019/10/09	2	286.50	4	287.38	284.50	-2	10,522	-0.02%
2019/10/08	5	288.30	4	290.63	285.00	1	10,511	0.01%
2019/10/07	3	285.00	3	287.00	290.50	0	10,610	0.00%
2019/10/04	8	287.31	9	286.33	284.00	-1	10,666	-0.01%
2019/10/03	4	283.00	3	286.17	287.00	1	10,718	0.01%
2019/10/01	14	280.86	14	279.14	279.00	0	10,883	0.00%
2019/09/27	16	278.56	17	277.91	278.50	-1	11,085	-0.01%
2019/09/26	16	287.00	14	286.79	284.00	2	11,160	0.02%
2019/09/25	14	287.86	14	284.86	289.00	0	11,294	0.00%
2019/09/24	21.2	294.93	31	291.35	285.00	-9.9	11,350	-0.09%
2019/09/23	2	291.50	5	291.00	292.50	-3	11,256	-0.03%
2019/09/20	11	289.59	9	290.22	291.50	2	11,284	0.02%
2019/09/19	22	290.27	16	290.06	289.50	6	11,245	0.05%
2019/09/18	17	288.41	11	285.32	290.50	6	11,228	0.05%
2019/09/17	12	269.67	13	273.46	274.00	-1	10,850	-0.01%
2019/09/16	1	264.00	3	262.83	264.00	-2	10,820	-0.02%
2019/09/12	5	265.70	6	267.08	265.50	-1	10,913	-0.01%
2019/09/11	7	262.64	8	262.81	265.00	-1	11,178	-0.01%
2019/09/10	15	258.20	12	259.58	257.50	3	11,418	0.03%
2019/09/09	17	268.88	15	266.47	264.50	2	11,531	0.02%
2019/09/06	6	269.08	4	268.63	266.00	2	11,785	0.02%
2019/09/05	8	273.00	8	275.25	269.00	0	11,818	0.00%
2019/09/04	13	266.08	17	265.79	269.50	-4	11,793	-0.03%
2019/09/03	11	266.18	9	264.11	262.00	2	11,966	0.02%
2019/09/02	2	259.25	4	259.13	262.00	-2	12,073	-0.02%
2019/08/30	4	261.25	6	262.25	260.50	-2	12,209	-0.02%
2019/08/29	13	256.23	15	258.50	259.00	-2	12,400	-0.02%
2019/08/28	17	253.35	47	256.80	253.00	-30	12,711	-0.24%
2019/08/27	10	261.15	18	264.03	259.00	-8	12,796	-0.06%
2019/08/26	4	260.88	4	263.38	264.50	0	12,990	0.00%
2019/08/23	38	266.45	30	264.73	269.00	8	13,110	0.06%
2019/08/22	12	270.79	27	274.57	266.00	-15	13,276	-0.11%
2019/08/21	13	269.65	3	271.33	274.50	10	13,266	0.08%
2019/08/20	24	274.35	21	272.31	268.50	3	13,378	0.02%
2019/08/19	14	269.11	5	268.80	270.00	9	13,476	0.07%
2019/08/16	26	263.02	38	264.26	262.50	-12	13,655	-0.09%
2019/08/15	6	259.25	1	259.00	259.50	5	14,022	0.04%
2019/08/14	30	268.30	5	271.60	265.50	25	14,290	0.17%
2019/08/13	33	264.05	15	264.03	260.50	18	14,414	0.12%
2019/08/12	19	267.34	12	267.38	265.50	7	14,829	0.05%
2019/08/08	10	271.50	16	272.34	274.00	-6	14,978	-0.04%
2019/08/07	11	265.73	12	265.75	262.00	-1	14,928	-0.01%
2019/08/06	5	259.60	10	257.75	263.50	-5	14,924	-0.03%
2019/08/05	17	251.44	16	251.97	250.00	1	14,769	0.01%
2019/08/02	18	253.72	11	252.82	251.00	7	14,735	0.05%
2019/08/01	10	267.35	7	268.07	268.00	3	14,604	0.02%
2019/07/31	10	266.85	9	268.50	268.00	1	14,598	0.01%
2019/07/30	15	266.07	17	267.85	272.00	-2	14,394	-0.01%
2019/07/29	18	272.19	4	274.13	266.00	14	14,304	0.10%
2019/07/26	7	274.07	3	271.33	275.00	4	14,248	0.03%
2019/07/25	8	273.25	8	272.75	272.50	0	14,173	0.00%
2019/07/24	11	269.77	32	271.25	276.00	-21	14,131	-0.15%
2019/07/23	26	265.19	7	264.00	262.50	19	14,172	0.13%
2019/07/22	18	242.44	19	253.29	260.00	-1	14,277	-0.01%
2019/07/19	7	235.43	10	235.75	236.50	-3	13,962	-0.02%
2019/07/18	4	225.88	3	226.50	227.00	1	13,819	0.01%
2019/07/17	17	227.18	31	225.50	227.00	-14	13,893	-0.10%
2019/07/16	18	223.53	8	223.56	224.00	10	13,923	0.07%
2019/07/15	5	220.80	7	222.14	221.50	-2	14,157	-0.01%
2019/07/12	6	221.83	4	220.00	220.00	2	14,556	0.01%
2019/07/11	15	227.10	14	224.86	223.50	1	14,620	0.01%
2019/07/10	9	221.39	6	221.42	222.00	3	14,533	0.02%
2019/07/09	6	219.58	9	219.33	222.00	-3	14,529	-0.02%
2019/07/08	9	215.28	11	215.73	218.00	-2	14,503	-0.01%
2019/07/05	6	216.42	5	220.00	216.50	1	14,567	0.01%
2019/07/04	6	222.50	10	223.05	221.00	-4	14,438	-0.03%
2019/07/03	12	213.71	8	214.44	217.00	4	14,300	0.03%
2019/07/02	24	215.58	30	216.05	218.00	-6	14,320	-0.04%
2019/07/01	1	213.00	5	211.90	213.00	-4	14,185	-0.03%
2019/06/28	4	199.88	0	0.00	199.00	4	14,232	0.03%
2019/06/27	1	198.50	0	0.00	197.00	1	14,323	0.01%
2019/06/26	3	199.83	0	0.00	195.50	3	14,513	0.02%
2019/06/25	11	198.82	5	198.60	198.50	6	14,654	0.04%
2019/06/24	3	196.17	0	0.00	198.50	3	14,845	0.02%
2019/06/21	12	197.08	13	198.35	197.00	-1	14,913	-0.01%
2019/06/20	20	200.33	21	200.24	200.50	-1	14,858	-0.01%
2019/06/19	23	197.33	26	198.40	200.00	-3	14,992	-0.02%
2019/06/18	9	185.44	16	185.81	187.50	-7	14,709	-0.05%
2019/06/17	37	179.78	40	182.20	183.50	-3	14,636	-0.02%
2019/06/14	14	179.96	0	0.00	176.50	14	14,765	0.09%
2019/06/13	4	186.38	3	187.33	188.50	1	14,969	0.01%
2019/06/12	3	185.00	6	185.67	187.00	-3	15,425	-0.02%
2019/06/11	14	183.43	19	184.84	187.00	-5	15,519	-0.03%
2019/06/10	13	173.69	17	178.03	180.50	-4	15,322	-0.03%
2019/06/06	3	171.83	1	175.00	169.50	2	15,190	0.01%
2019/06/05	19	178.53	19	178.61	175.50	0	15,103	0.00%
2019/06/04	15	179.03	16	180.81	178.00	-1	15,102	-0.01%
2019/06/03	20	174.78	20	175.40	176.00	0	14,898	0.00%
2019/05/31	14	168.46	15	170.13	174.50	-1	14,748	-0.01%
2019/05/30	6	163.50	6	165.42	164.50	0	14,567	0.00%
2019/05/29	2	153.25	9	156.50	163.50	-7	14,555	-0.05%
2019/05/28	4	158.13	4	159.25	159.00	0	14,412	0.00%
2019/05/27	14	157.96	12	158.08	157.50	2	14,533	0.01%
2019/05/24	6	163.08	1	164.50	160.50	5	14,667	0.03%
2019/05/23	17	162.21	25	161.40	167.00	-8	14,503	-0.06%
2019/05/22	16	165.03	16	166.53	163.50	0	14,386	0.00%
2019/05/21	20	160.83	20	159.90	160.00	0	14,157	0.00%
2019/05/20	18	166.22	18	164.81	168.50	0	14,024	0.00%
2019/05/17	23	174.11	20	178.50	165.00	3	13,853	0.02%
2019/05/16	24	186.98	12	192.67	181.00	12	13,720	0.09%
2019/05/15	5	197.00	11	198.23	200.50	-6	13,730	-0.04%
2019/05/14	16	191.91	16	191.19	194.00	0	13,889	0.00%
2019/05/13	25	197.36	24	198.38	193.00	1	14,082	0.01%
2019/05/10	19	200.26	22	202.34	204.50	-3	14,213	-0.02%
2019/05/09	4	199.00	2	202.50	200.00	2	14,204	0.01%
2019/05/08	2	201.50	2	203.75	206.00	0	14,171	0.00%
2019/05/07	1	204.50	0	0.00	203.50	1	14,258	0.01%
2019/05/06	4	200.25	1	201.50	201.00	3	14,669	0.02%
2019/05/03	7	210.64	9	212.44	213.00	-2	14,718	-0.01%
2019/05/02	14	207.29	12	205.92	208.00	2	14,752	0.01%
2019/04/30	11	206.59	12	203.79	207.00	-1	14,893	-0.01%
2019/04/29	4	197.38	10	200.10	204.00	-6	15,028	-0.04%
2019/04/26	7	213.07	2	210.50	207.00	5	14,775	0.03%
2019/04/25	13	227.31	13	228.81	229.50	0	14,433	0.00%
2019/04/24	8	227.25	9	228.22	227.00	-1	14,532	-0.01%
2019/04/23	17	223.71	18	227.36	229.50	-1	14,473	-0.01%
2019/04/22	11	221.95	13	220.12	225.50	-2	14,383	-0.01%
2019/04/19	16	221.53	10	222.50	220.00	6	14,337	0.04%
2019/04/18	9	234.06	40	230.85	229.00	-31	14,102	-0.22%
2019/04/17	31	218.95	2	218.00	219.00	29	13,675	0.21%
2019/04/16	5	214.50	5	215.60	213.00	0	13,623	0.00%
2019/04/15	1	212.00	4	212.50	213.00	-3	13,594	-0.02%
2019/04/12	3	205.67	1	209.00	205.00	2	13,628	0.01%
2019/04/11	4	217.00	5	217.10	211.00	-1	13,675	-0.01%
2019/04/10	2	214.25	4	214.88	212.00	-2	13,565	-0.01%
2019/04/09	6	213.83	3	217.50	211.00	3	13,622	0.02%
2019/04/08	3	213.67	7	212.14	219.50	-4	13,591	-0.03%
2019/04/03	17	204.56	20	206.18	205.00	-3	13,535	-0.02%
2019/04/02	17	208.15	13	211.08	207.50	4	13,598	0.03%
2019/04/01	3	213.83	1	215.50	211.00	2	13,493	0.01%
2019/03/29	21	214.83	19	216.92	217.50	2	13,295	0.02%
2019/03/28	15	210.33	19	208.00	211.50	-4	13,237	-0.03%
2019/03/27	22	208.89	21	207.88	204.00	1	13,144	0.01%
2019/03/26	35	196.79	41	203.62	205.00	-6	12,973	-0.05%
2019/03/25	6	194.25	5	194.20	194.00	1	13,026	0.01%
2019/03/22	23	203.93	20	205.55	200.50	3	13,000	0.02%
2019/03/21	23	199.37	16	198.28	199.50	7	12,818	0.05%
2019/03/20	9	199.22	10	200.05	199.50	-1	12,832	-0.01%
2019/03/19	21	202.17	27	202.67	204.50	-6	12,748	-0.05%
2019/03/18	32	201.17	23	200.65	197.50	9	12,509	0.07%
2019/03/15	2	179.00	16	187.19	192.50	-14	12,094	-0.12%
2019/03/14	24	170.63	37	173.38	175.00	-13	11,692	-0.11%
2019/03/13	2	162.75	3	164.17	164.50	-1	11,596	-0.01%
2019/03/12	8	163.63	5	165.10	162.00	3	11,693	0.03%
2019/03/11	13	161.08	14	161.89	161.00	-1	11,801	-0.01%
2019/03/08	9	159.11	8	158.81	162.50	1	12,010	0.01%
2019/03/07	13	166.96	6	167.25	160.00	7	12,103	0.06%
2019/03/06	7	171.14	7	172.00	172.00	0	12,101	0.00%
2019/03/05	15	175.50	5	176.90	173.00	10	12,181	0.08%
2019/03/04	13	179.08	13	179.58	180.00	0	12,413	0.00%
2019/02/27	15	174.47	14	172.21	175.00	1	12,395	0.01%
2019/02/26	20	181.33	18	178.64	175.00	2	12,504	0.02%
2019/02/25	21	173.17	30	176.72	177.50	-9	12,357	-0.07%
2019/02/22	7	167.64	5	169.50	168.00	2	12,141	0.02%
2019/02/21	15	169.57	23	170.48	171.00	-8	12,142	-0.07%
2019/02/20	28	171.73	23	169.96	168.00	5	12,042	0.04%
2019/02/19	26	167.88	29	169.31	171.00	-3	11,894	-0.03%
2019/02/18	19	162.39	17	162.97	163.00	2	11,787	0.02%
2019/02/15	27	161.72	22	163.41	160.50	5	11,927	0.04%
2019/02/14	21	159.24	23	163.89	158.00	-2	11,517	-0.02%
2019/02/13	25	176.20	35	171.06	166.50	-10	11,357	-0.09%
2019/02/12	21	165.31	22	170.43	174.00	-1	11,184	-0.01%
2019/02/11	19	155.47	18	159.28	161.50	1	11,073	0.01%
2019/01/30	17	149.56	7	149.57	149.50	10	11,009	0.09%
2019/01/29	3	146.67	5	147.20	148.00	-2	11,194	-0.02%
2019/01/28	19	151.74	15	151.83	150.00	4	11,379	0.04%
2019/01/25	25	152.90	24	149.21	152.00	1	11,487	0.01%
2019/01/24	18	140.14	17	140.97	142.00	1	11,255	0.01%
2019/01/23	15	136.87	13	136.15	138.50	2	11,247	0.02%
2019/01/22	19	136.68	18	137.11	136.50	1	11,231	0.01%
2019/01/21	8	132.88	19	131.21	135.00	-11	11,220	-0.10%
2019/01/18	1	124.00	3	125.33	126.00	-2	11,252	-0.02%
2019/01/17	7	122.21	9	122.28	123.50	-2	11,384	-0.02%
2019/01/16	21	123.05	15	124.00	122.00	6	11,694	0.05%
2019/01/15	2	125.25	4	125.88	126.00	-2	11,801	-0.02%
2019/01/14	1	124.00	2	125.50	124.00	-1	11,890	-0.01%
2019/01/11	5	122.30	5	122.80	123.00	0	12,077	0.00%
2019/01/10	6	120.25	5	121.90	120.00	1	12,032	0.01%
2019/01/09	4	119.00	6	119.75	120.00	-2	12,092	-0.02%
2019/01/08	2	117.25	8	118.63	116.50	-6	12,231	-0.05%
2019/01/07	5	116.80	3	117.67	115.50	2	12,366	0.02%
2019/01/04	3	112.17	1	113.00	114.00	2	12,554	0.02%
2019/01/03	19	114.79	15	116.33	114.00	4	12,783	0.03%
2019/01/02	2	119.25	6	120.42	121.00	-4	12,917	-0.03%
2018/12/28	5	119.00	2	122.50	118.00	3	12,977	0.02%
2018/12/27	11	119.09	16	119.75	119.00	-5	13,015	-0.04%
2018/12/26	10	119.10	3	122.83	115.00	7	12,998	0.05%
2018/12/25	3	118.50	6	119.17	121.50	-3	12,931	-0.02%
2018/12/24	4	118.50	4	118.88	118.00	0	12,826	0.00%
2018/12/22	2	116.75	43	116.53	117.00	-41	12,832	-0.32%
2018/12/21	22	116.66	27	114.89	119.50	-5	12,907	-0.04%
2018/12/20	51	121.06	5	122.30	116.50	46	12,820	0.36%
2018/12/19	15	128.00	17	126.68	124.00	-2	12,767	-0.02%
2018/12/18	13	124.88	12	125.50	126.00	1	12,794	0.01%
2018/12/17	3	120.50	5	121.80	123.50	-2	12,817	-0.02%
2018/12/14	7	117.29	3	117.50	118.00	4	12,938	0.03%
2018/12/13	5	123.40	5	121.60	121.50	0	13,086	0.00%
2018/12/12	4	121.88	7	122.00	122.50	-3	13,197	-0.02%
2018/12/11	3	117.83	4	118.13	118.00	-1	13,201	-0.01%
2018/12/10	2	113.50	2	114.00	115.00	0	13,562	0.00%
2018/12/07	7	117.29	5	118.50	116.50	2	13,730	0.01%
2018/12/06	6	114.00	404	112.21	114.00	-398	13,749	-2.89%	大賣/鉅額交易
2018/12/05	9	124.33	5	123.70	122.50	4	13,691	0.03%
2018/12/04	3	134.33	2	133.50	131.00	1	13,700	0.01%
2018/12/03	9	135.00	8	134.00	137.00	1	13,658	0.01%
2018/11/30	14	125.32	13	125.50	126.50	1	13,512	0.01%
2018/11/29	10	123.50	7	122.71	120.00	3	13,689	0.02%
2018/11/28	4	120.00	5	120.00	120.50	-1	13,647	-0.01%
2018/11/27	11	116.91	11	114.50	119.00	0	13,506	0.00%
2018/11/26	4	106.50	7	108.00	109.00	-3	13,183	-0.02%
2018/11/23	8	106.25	11	108.32	104.00	-3	13,101	-0.02%
2018/11/22	7	105.21	4	106.38	103.00	3	12,887	0.02%
2018/11/21	403	102.94	24	102.73	105.50	379	12,829	2.95%	大買/鉅額交易
2018/11/20	1	102.50	3	103.50	102.50	-2	12,779	-0.02%
2018/11/19	2	100.25	17	101.26	102.00	-15	12,766	-0.12%
2018/11/16	3	98.57	10	99.65	97.00	-7	12,801	-0.05%
2018/11/14	7	98.83	2	98.40	95.80	5	12,790	0.04%
2018/11/13	3	97.70	58	97.70	97.70	-55	12,579	-0.44%
2018/11/12	2	108.75	1	110.00	108.50	1	12,658	0.01%
2018/11/09	3	113.50	3	112.50	113.50	0	12,623	0.00%
2018/11/08	43	118.40	33	120.21	113.50	10	12,628	0.08%
2018/11/07	15	118.77	26	116.88	117.00	-11	12,431	-0.09%
2018/11/06	106	115.41	4	112.75	109.50	102	12,296	0.83%	大買/鉅額交易
2018/11/05	11	115.91	14	119.79	121.50	-3	12,065	-0.02%
2018/11/02	24	107.58	21	109.43	110.50	3	11,790	0.03%
2018/11/01	20	98.60	24	100.38	104.50	-4	11,553	-0.03%
2018/10/31	2	96.10	2	96.30	95.00	0	11,393	0.00%
2018/10/30	1	91.30	3	91.83	90.00	-2	11,235	-0.02%
2018/10/29	1	91.40	3	90.23	91.60	-2	11,178	-0.02%
2018/10/26	7	88.64	8	89.30	88.00	-1	11,006	-0.01%
2018/10/25	8	94.10	9	92.86	95.20	-1	10,771	-0.01%
2018/10/24	12	100.02	30	100.17	97.20	-18	10,657	-0.17%
2018/10/23	6	110.33	6	111.25	108.00	0	10,437	0.00%
2018/10/22	12	122.08	10	122.00	120.00	2	10,230	0.02%
2018/10/19	23	118.46	3	119.50	120.50	20	10,509	0.19%
2018/10/18	0	0.00	2	118.00	116.00	-2	11,083	-0.02%
2018/10/17	23	119.09	20	121.50	118.00	3	10,978	0.03%
2018/10/16	10	118.50	10	122.00	116.50	0	10,808	0.00%
2018/10/15	4	123.88	4	119.75	125.00	0	10,732	0.00%
2018/10/12	23	111.33	58	114.50	119.00	-35	10,562	-0.33%
2018/10/11	2	102.65	23	102.56	109.00	-21	10,393	-0.20%
2018/10/09	32	111.47	43	107.43	107.00	-11	10,149	-0.11%
2018/10/08	45	118.84	1	115.00	118.50	44	10,009	0.44%
2018/10/05	23	126.28	96	119.46	119.00	-73	10,126	-0.72%
2018/10/04	1	132.00	11	132.50	132.00	-10	10,030	-0.10%
2018/10/03	20	139.00	10	135.25	134.50	10	10,065	0.10%
2018/10/02	41	138.71	2	138.75	138.00	39	10,057	0.39%
2018/10/01	12	137.50	10	138.50	140.00	2	10,039	0.02%
2018/09/28	10	136.00	1	136.50	134.50	9	10,031	0.09%
2018/09/27	1	133.00	0	0.00	133.00	1	9,983	0.01%
2018/09/26	1	131.00	1	131.50	131.00	0	9,934	0.00%
2018/09/25	2	133.25	0	0.00	133.50	2	9,985	0.02%
2018/09/21	1	126.00	12	130.75	131.00	-11	9,863	-0.11%
2018/09/20	14	128.04	1	128.00	124.00	13	9,651	0.13%
2018/09/19	5	139.10	26	138.23	133.50	-21	9,449	-0.22%
2018/09/17	1	137.50	1	139.00	143.00	0	9,089	0.00%
2018/09/14	4	135.50	57	133.89	138.50	-53	9,021	-0.59%
2018/09/13	18	137.25	4	136.25	136.00	14	8,593	0.16%
2018/09/12	15	144.33	80	143.50	143.50	-65	8,338	-0.78%
2018/09/11	117	157.92	14	158.39	159.00	103	8,200	1.26%	大買/鉅額交易
2018/09/10	20	162.05	38	155.62	155.50	-18	8,100	-0.22%
2018/09/07	15	176.37	10	173.00	172.50	5	7,982	0.06%
2018/09/06	11	187.45	0	0.00	183.00	11	7,840	0.14%
2018/09/05	21	186.74	39	187.83	187.00	-18	7,694	-0.23%
2018/09/04	0	0.00	4	176.25	177.00	-4	7,238	-0.06%
2018/08/31	4	165.75	3	165.17	166.50	1	7,261	0.01%
2018/08/30	1	165.00	12	166.33	166.00	-11	7,253	-0.15%
2018/08/29	11	162.82	3	162.33	161.00	8	7,211	0.11%
2018/08/28	8	164.44	2	165.25	161.00	6	7,219	0.08%
2018/08/27	1	162.00	0	0.00	162.50	1	7,197	0.01%
2018/08/24	25	157.34	34	159.10	162.00	-9	7,176	-0.13%
2018/08/23	51	160.74	1	160.50	160.00	50	7,222	0.69%
2018/08/22	43	164.76	4	164.50	162.50	39	7,268	0.54%
2018/08/21	2	157.50	7	155.29	158.50	-5	7,117	-0.07%
2018/08/20	4	148.75	2	150.50	151.00	2	7,064	0.03%
2018/08/17	0	0.00	5	148.00	146.50	-5	6,996	-0.07%
2018/08/16	7	141.00	9	140.50	144.00	-2	6,930	-0.03%
2018/08/15	7	147.86	3	146.67	145.50	4	6,820	0.06%
2018/08/14	3	154.33	2	156.00	156.00	1	6,756	0.01%
2018/08/13	5	155.20	5	155.80	153.50	0	6,797	0.00%
2018/08/10	1	165.00	2	167.00	165.00	-1	6,750	-0.01%
2018/08/09	1	164.00	1	165.00	165.00	0	6,737	0.00%
2018/08/08	2	170.50	3	172.33	169.00	-1	6,766	-0.01%
2018/08/07	2	169.25	1	168.50	170.50	1	6,795	0.01%
2018/08/06	2	164.75	2	165.25	165.00	0	6,891	0.00%
2018/08/03	7	160.21	6	160.67	162.00	1	6,882	0.01%
2018/08/02	3	156.00	4	155.75	156.00	-1	6,867	-0.01%
2018/08/01	4	154.00	2	152.00	156.00	2	6,847	0.03%
2018/07/31	2	147.50	2	146.75	148.00	0	6,786	0.00%
2018/07/30	1	150.00	6	150.92	146.00	-5	6,718	-0.07%
2018/07/27	0	0.00	2	164.00	161.00	-2	6,580	-0.03%
2018/07/26	8	166.69	3	165.33	166.00	5	6,546	0.08%
2018/07/25	5	168.90	5	168.40	165.00	0	6,133	0.00%
2018/07/24	1	182.50	0	0.00	182.50	1	5,292	0.02%
2018/07/20	9	229.39	4	234.63	225.00	5	5,591	0.09%
2018/07/19	7	227.21	8	226.75	229.50	-1	5,767	-0.02%
2018/07/18	5	224.60	6	229.42	222.00	-1	5,691	-0.02%
2018/07/17	9	233.06	6	234.75	228.50	3	5,695	0.05%
2018/07/16	8	242.06	7	241.86	239.00	1	5,621	0.02%
2018/07/13	8	237.06	7	236.64	241.00	1	5,534	0.02%
2018/07/12	1	216.50	2	219.75	221.00	-1	5,439	-0.02%
2018/07/11	3	213.17	3	210.17	215.00	0	5,479	0.00%
2018/07/10	2	201.75	2	202.50	207.50	0	5,510	0.00%
2018/07/09	3	198.50	4	200.25	196.50	-1	5,570	-0.02%
2018/07/06	4	201.00	4	201.88	202.50	0	5,543	0.00%
2018/07/05	3	204.67	2	205.25	200.50	1	5,499	0.02%
2018/07/04	1	197.50	4	197.38	199.50	-3	5,465	-0.05%
2018/07/03	3	203.83	4	197.50	194.50	-1	5,445	-0.02%
2018/07/02	4	220.38	4	226.13	217.00	0	5,376	0.00%
2018/06/27	6	222.50	2	227.50	219.50	4	5,370	0.07%
2018/06/26	4	224.75	6	220.83	228.00	-2	5,397	-0.04%
2018/06/25	4	221.75	1	228.00	220.00	3	5,449	0.06%
2018/06/21	1	241.00	0	0.00	238.50	1	5,495	0.02%
2018/06/20	0	0.00	1	238.00	238.00	-1	5,581	-0.02%
2018/06/19	9	240.00	0	0.00	236.00	9	5,585	0.16%
2018/06/15	1	246.00	2	248.00	245.50	-1	5,595	-0.02%
2018/06/14	1	241.50	2	240.50	241.50	-1	5,617	-0.02%
2018/06/13	1	246.00	42	245.44	244.50	-41	5,659	-0.72%
2018/06/12	12	248.04	2	249.25	247.00	10	5,734	0.17%
2018/06/11	12	243.71	3	242.33	242.50	9	5,828	0.15%
2018/06/08	12	253.21	23	251.61	251.00	-11	5,864	-0.19%
2018/06/07	1	277.00	20	271.88	269.50	-19	6,026	-0.32%
2018/06/06	20	271.40	2	271.00	273.00	18	6,164	0.29%
2018/06/05	31	261.15	6	264.83	264.00	25	6,168	0.41%
2018/06/04	2	259.25	3	260.33	263.50	-1	6,255	-0.02%
2018/05/30	6	257.58	0	0.00	248.00	6	6,181	0.10%
2018/05/29	3	269.33	1	270.00	268.50	2	6,082	0.03%
2018/05/24	11	277.36	0	0.00	273.50	11	6,193	0.18%
2018/05/23	2	273.75	2	271.00	271.50	0	6,232	0.00%
2018/05/21	0	0.00	2	273.25	268.50	-2	6,363	-0.03%
2018/05/18	2	257.00	0	0.00	257.00	2	6,358	0.03%
2018/05/17	1	267.50	2	266.50	265.00	-1	6,502	-0.02%
2018/05/16	1	265.00	1	276.00	265.00	0	6,546	0.00%
2018/05/15	1	274.00	0	0.00	269.00	1	6,644	0.02%
2018/05/14	4	277.63	2	269.50	286.50	2	6,681	0.03%
2018/05/11	3	262.00	2	262.00	263.00	1	6,557	0.02%
2018/05/10	3	255.00	2	251.50	257.00	1	6,655	0.02%
2018/05/09	2	237.00	3	241.33	243.00	-1	6,712	-0.01%
2018/05/08	1	237.50	4	236.25	240.00	-3	6,785	-0.04%
2018/05/07	4	232.25	1	229.50	230.00	3	6,956	0.04%
2018/05/04	0	0.00	1	238.00	236.50	-1	7,036	-0.01%
2018/05/03	3	236.33	1	240.00	232.00	2	7,172	0.03%
2018/05/02	2	233.00	2	230.50	232.00	0	7,288	0.00%
2018/04/30	1	225.00	0	0.00	224.50	1	7,445	0.01%
2018/04/26	5	224.00	7	229.21	218.00	-2	7,697	-0.03%
2018/04/25	7	233.57	7	229.64	231.00	0	7,572	0.00%
2018/04/24	0	0.00	1	254.50	254.50	-1	7,352	-0.01%
2018/04/23	4	285.38	4	282.38	282.50	0	7,457	0.00%
2018/04/20	1	305.00	3	301.83	297.50	-2	7,500	-0.03%
2018/04/19	3	311.00	2	311.75	312.00	1	7,684	0.01%
2018/04/18	4	316.50	3	306.67	306.00	1	7,953	0.01%
2018/04/17	3	323.50	5	317.10	311.50	-2	7,957	-0.03%
2018/04/16	6	330.00	5	329.40	331.00	1	8,085	0.01%
2018/04/13	2	318.75	2	318.25	318.50	0	8,134	0.00%
2018/04/12	4	311.50	2	311.00	309.50	2	8,079	0.02%
2018/04/11	3	308.00	3	309.50	306.50	0	8,184	0.00%
2018/04/10	1	310.00	1	309.50	306.00	0	8,247	0.00%
2018/04/09	2	307.50	1	308.50	305.50	1	8,381	0.01%
2018/04/02	1	312.50	0	0.00	310.50	1	8,435	0.01%
2018/03/30	2	316.75	0	0.00	314.00	2	8,593	0.02%
2018/03/29	1	312.00	1	312.00	313.00	0	8,684	0.00%
2018/03/28	11	316.23	9	313.22	308.00	2	8,665	0.02%
2018/03/27	4	313.25	7	312.29	313.00	-3	8,632	-0.03%
2018/03/26	1	302.00	2	301.75	302.00	-1	8,615	-0.01%
2018/03/23	3	297.00	4	298.25	295.00	-1	8,722	-0.01%
2018/03/22	7	312.14	8	312.44	305.00	-1	8,841	-0.01%
2018/03/21	2	315.00	2	317.75	315.00	0	8,986	0.00%
2018/03/20	3	303.33	4	306.38	315.00	-1	9,121	-0.01%
2018/03/16	1	315.00	1	320.00	315.00	0	9,524	0.00%
2018/03/15	4	317.13	4	317.63	321.50	0	9,732	0.00%
2018/03/14	3	310.00	3	313.33	309.50	0	9,709	0.00%
2018/03/13	9	313.50	9	313.83	315.50	0	9,762	0.00%
2018/03/12	2	288.50	5	291.40	297.00	-3	9,644	-0.03%
2018/03/09	4	273.25	1	275.00	270.00	3	9,732	0.03%
2018/03/08	1	268.00	1	275.00	272.50	0	9,865	0.00%
2018/03/07	2	263.25	2	263.00	265.00	0	9,809	0.00%
2018/03/06	2	260.00	3	262.83	264.50	-1	9,941	-0.01%
2018/03/02	1	264.00	0	0.00	260.50	1	10,514	0.01%
2018/03/01	0	0.00	1	269.00	270.00	-1	10,555	-0.01%
2018/02/23	0	0.00	5	263.00	262.50	-5	10,717	-0.05%
2018/02/22	1	258.50	2	257.25	256.50	-1	10,835	-0.01%
2018/02/21	1	252.50	1	255.00	256.00	0	10,886	0.00%
2018/02/12	2	248.25	2	246.50	243.00	0	10,927	0.00%
2018/02/09	0	0.00	3	226.50	249.50	-3	11,078	-0.03%
2018/02/08	2	239.75	2	242.50	238.00	0	11,004	0.00%
2018/02/07	3	248.17	2	248.75	242.50	1	10,967	0.01%
2018/02/06	2	240.00	4	239.00	235.00	-2	10,913	-0.02%
2018/02/05	6	254.17	0	0.00	256.50	6	10,879	0.06%
2018/02/02	4	262.38	4	263.13	263.00	0	10,909	0.00%
2018/02/01	9	258.22	8	259.75	258.50	1	10,886	0.01%
2018/01/31	2	252.50	2	256.00	261.00	0	10,866	0.00%
2018/01/30	5	257.50	6	257.00	252.00	-1	10,866	-0.01%
2018/01/29	2	245.25	2	245.75	252.00	0	10,798	0.00%
2018/01/26	7	242.43	6	239.75	239.50	1	10,843	0.01%
2018/01/25	0	0.00	1	243.00	240.00	-1	10,798	-0.01%
2018/01/24	2	248.00	2	248.50	249.50	0	10,780	0.00%
2018/01/23	2	260.50	0	0.00	255.00	2	10,753	0.02%
2018/01/22	3	261.83	3	262.17	269.50	0	10,826	0.00%
2018/01/19	6	267.25	5	266.60	259.50	1	10,818	0.01%
2018/01/18	0	0.00	2	275.25	272.50	-2	10,773	-0.02%
2018/01/17	0	0.00	1	269.00	269.00	-1	10,754	-0.01%
2018/01/16	4	269.00	2	267.00	269.00	2	10,768	0.02%
2018/01/15	5	254.30	10	254.65	265.00	-5	10,666	-0.05%
2018/01/12	4	261.88	1	259.00	252.50	3	10,467	0.03%
2018/01/11	0	0.00	1	273.50	269.00	-1	10,245	-0.01%
2018/01/10	7	273.14	4	274.50	270.00	3	10,133	0.03%
2018/01/08	2	303.25	1	307.00	299.00	1	9,879	0.01%
2018/01/05	3	310.83	4	310.75	303.00	-1	9,898	-0.01%
2018/01/04	1	305.00	1	305.00	303.50	0	9,955	0.00%
2018/01/03	10	296.60	13	297.31	304.00	-3	9,950	-0.03%
2018/01/02	4	279.13	4	278.88	283.00	0	9,872	0.00%