同欣電 (6271)-富邦-陽明券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
149.5
漲跌
▲8.5
漲幅
+6.03%
成交量
3,727張
產業
上市半導體類股
935人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

同欣電 (6271)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	150.00	149.50	-1	1,847	-0.05%
2024/04/23	1	140.50	1	139.50	141.00	0	1,821	0.00%
2024/04/22	3	142.00	2	141.50	139.00	1	1,818	0.05%
2024/04/19	12.2	142.98	3	142.00	142.00	9.2	1,803	0.51%
2024/04/18	15	149.17	1	149.50	148.50	14	1,748	0.80%
2024/04/17	2	151.75	9	150.28	151.50	-7	1,743	-0.40%
2024/04/16	13	142.11	1	143.44	141.00	12	1,703	0.70%
2024/04/15	0.1	148.00	0	0.00	147.50	0.1	1,696	0.01%
2024/04/12	2	151.75	1	150.50	150.50	1	1,729	0.06%
2024/04/11	3	150.67	1	150.50	150.50	2	1,740	0.11%
2024/04/10	2	152.50	5	152.10	152.50	-3	1,817	-0.17%
2024/04/09	1	150.00	0.2	150.00	151.50	0.8	1,819	0.04%
2024/04/08	5.1	150.20	1.1	150.05	150.00	4	1,815	0.22%
2024/04/03	7	153.14	4	153.00	153.00	3	1,817	0.16%
2024/04/02	2	151.25	9.2	151.76	152.00	-7.2	1,803	-0.40%
2024/04/01	3.2	149.63	4.6	149.31	150.50	-1.4	1,792	-0.08%
2024/03/29	5.6	146.33	2	146.25	145.50	3.6	1,794	0.20%
2024/03/28	14.1	147.50	21.1	148.55	147.00	-7	1,795	-0.39%
2024/03/27	3	143.67	0	0.00	144.50	3	1,771	0.17%
2024/03/26	8	142.75	1	144.00	142.00	7	1,780	0.40%
2024/03/25	1.5	144.83	0	0.00	144.50	1.5	1,797	0.08%
2024/03/22	1.1	144.45	3	144.17	145.50	-1.9	1,836	-0.10%
2024/03/21	3	142.00	1	143.00	142.00	2	1,865	0.11%
2024/03/20	0.5	142.06	4	143.00	141.50	-3.5	1,893	-0.18%
2024/03/19	2.2	143.00	4	142.75	142.50	-1.9	1,922	-0.10%
2024/03/18	5	141.90	2	140.25	141.50	3	1,941	0.15%
2024/03/15	0	143.50	1	142.50	142.50	-1	1,946	-0.05%
2024/03/14	2	143.00	1	143.00	143.00	1	1,977	0.05%
2024/03/13	0.3	146.20	0	0.00	143.50	0.3	2,079	0.01%
2024/03/12	8	147.00	0	0.00	147.00	8	2,126	0.38%
2024/03/11	0	144.50	6	143.33	144.50	-6	2,183	-0.27%
2024/03/08	5.5	144.89	8	144.81	143.50	-2.5	2,251	-0.11%
2024/03/07	6.6	148.69	5	147.70	147.50	1.6	2,322	0.07%
2024/03/06	8	149.06	6	148.42	149.50	2	2,404	0.08%
2024/03/05	9.1	150.91	0.3	151.00	150.00	8.8	2,654	0.33%
2024/03/04	7.1	155.20	8.8	154.98	153.00	-1.8	2,922	-0.06%
2024/03/01	1.2	154.21	41.1	154.95	154.50	-39.9	2,939	-1.36%
2024/02/29	5	150.90	4.2	151.21	151.50	0.8	2,862	0.03%
2024/02/27	11.1	151.65	2	151.75	150.50	9.1	2,928	0.31%
2024/02/26	8.9	148.25	21.1	152.76	154.00	-12.2	2,920	-0.42%
2024/02/23	2	146.00	1	146.00	145.00	1	2,885	0.03%
2024/02/22	7	148.21	2	148.50	146.00	5	2,913	0.17%
2024/02/21	0.4	148.00	1	146.50	145.50	-0.6	2,950	-0.02%
2024/02/20	0.1	146.50	1	146.00	145.50	-0.9	3,081	-0.03%
2024/02/19	4	148.25	8	148.63	147.50	-4	3,091	-0.13%
2024/02/16	3	146.83	2	148.00	148.00	1	3,114	0.03%
2024/02/15	0	143.00	0	0.00	143.50	0	3,122	0.00%
2024/02/02	0	145.50	0	0.00	146.00	0	3,266	0.00%
2024/01/31	4.1	144.65	0	0.00	143.50	4.1	3,336	0.12%
2024/01/30	2.3	147.47	0	0.00	146.00	2.3	3,360	0.07%
2024/01/29	7	148.00	1	149.50	148.50	6	3,390	0.18%
2024/01/26	2	144.50	3	145.67	147.50	-1	3,402	-0.03%
2024/01/25	3	143.50	0	0.00	143.50	3	3,439	0.09%
2024/01/24	4.2	143.74	0	0.00	143.00	4.2	3,478	0.12%
2024/01/23	2.1	144.53	1	145.50	144.00	1.1	3,594	0.03%
2024/01/22	3	143.00	0	0.00	144.00	3	3,623	0.08%
2024/01/19	20	143.43	7	144.00	143.50	13	3,683	0.35%
2024/01/18	0	0.00	2	146.50	145.50	-2	3,681	-0.05%
2024/01/17	4	145.38	1	145.00	145.00	3	3,687	0.08%
2024/01/16	3	147.83	0.3	150.00	149.00	2.7	3,688	0.07%
2024/01/12	1	148.00	2	148.25	149.00	-1	3,790	-0.03%
2024/01/11	9	147.34	2	148.00	148.50	7	3,802	0.18%
2024/01/10	3.6	146.02	2	147.00	145.50	1.6	3,838	0.04%
2024/01/09	1	147.02	2	148.00	148.00	-1	3,851	-0.03%
2024/01/08	5.4	148.61	10	150.90	148.50	-4.6	3,858	-0.12%
2024/01/05	7	152.01	3	152.83	152.00	4	3,840	0.11%
2024/01/04	25.3	156.20	8	158.19	153.00	17.3	3,849	0.45%
2024/01/03	5.1	155.50	2	155.00	156.00	3.1	3,805	0.08%
2024/01/02	2	156.50	0	0.00	155.00	2	3,837	0.05%
2023/12/29	6	156.42	2	157.25	157.50	4	3,867	0.10%
2023/12/28	0	157.50	0	0.00	156.50	0	3,866	0.00%
2023/12/27	1	159.00	3	158.50	159.00	-2	3,882	-0.05%
2023/12/26	5	158.00	11	157.77	158.00	-6	3,953	-0.15%
2023/12/25	3.2	152.56	3	153.50	153.50	0.2	4,007	0.00%
2023/12/22	1	154.00	6	154.33	154.50	-5	4,044	-0.12%
2023/12/21	5	153.80	5	153.60	154.00	0	4,116	0.00%
2023/12/20	1	155.01	5	154.50	155.00	-4	4,291	-0.09%
2023/12/19	3	153.83	3.8	154.42	155.00	-0.8	4,319	-0.02%
2023/12/18	15	155.87	9	157.00	155.50	6	4,306	0.14%
2023/12/15	4.4	158.92	1.6	159.31	159.00	2.8	4,316	0.07%
2023/12/14	8	158.94	4	159.50	158.50	4	4,322	0.09%
2023/12/13	8	156.50	2	156.00	157.00	6	4,308	0.14%
2023/12/12	12.2	158.90	7	159.14	158.00	5.2	4,313	0.12%
2023/12/11	6.1	158.76	42.2	158.45	159.50	-36.1	4,353	-0.83%
2023/12/08	36	159.40	25.1	160.00	158.50	10.9	4,326	0.25%
2023/12/07	36.4	155.14	5	155.40	155.50	31.4	4,247	0.74%
2023/12/06	10	158.65	2.3	157.98	157.50	7.7	4,252	0.18%
2023/12/05	11.5	158.00	2	158.26	157.50	9.5	4,230	0.22%
2023/12/04	12.2	161.04	15	161.63	161.00	-2.8	4,224	-0.07%
2023/12/01	18.5	165.24	10	165.05	164.50	8.5	4,187	0.20%
2023/11/30	68.7	168.42	48.8	167.86	168.00	19.9	4,137	0.48%
2023/11/29	57.2	163.17	51.1	161.70	164.50	6.1	3,861	0.16%
2023/11/28	18	152.52	28.6	152.19	153.50	-10.6	3,574	-0.30%
2023/11/27	4.1	148.15	1	148.00	146.50	3	3,514	0.09%
2023/11/24	14.1	152.03	26.1	152.60	151.00	-12	3,487	-0.34%
2023/11/23	2.3	150.22	13	151.47	151.50	-10.7	3,399	-0.31%
2023/11/22	11.1	149.14	11.1	149.32	149.00	0	3,335	0.00%
2023/11/21	3.7	147.91	8.1	147.87	148.00	-4.4	3,303	-0.13%
2023/11/20	13	148.04	9.1	148.17	148.00	3.9	3,290	0.12%
2023/11/17	27	146.35	58.5	146.09	148.00	-31.4	3,238	-0.97%
2023/11/16	4	138.50	1	140.00	140.00	3	3,111	0.10%
2023/11/15	2.1	138.29	1	137.51	137.00	1.1	3,094	0.04%
2023/11/14	5.4	137.09	1	136.50	136.50	4.4	3,060	0.14%
2023/11/13	4.1	138.39	1.4	138.28	138.00	2.7	3,041	0.09%
2023/11/10	14.1	141.66	0	0.00	138.50	14.1	3,030	0.47%
2023/11/09	2	145.50	6.5	148.24	146.50	-4.5	2,908	-0.15%
2023/11/08	1	148.50	1.3	148.77	149.00	-0.3	2,892	-0.01%
2023/11/07	1	147.50	2.1	148.48	148.50	-1.1	2,866	-0.04%
2023/11/06	1.2	143.92	14.5	147.38	148.00	-13.3	2,840	-0.47%
2023/11/03	3	142.17	3.1	141.75	142.00	-0.1	2,868	0.00%
2023/11/02	1	138.00	1	138.50	138.50	0	2,845	0.00%
2023/11/01	11.1	134.68	10.1	134.54	136.00	1	2,811	0.03%
2023/10/31	12.2	137.29	5	135.40	134.00	7.2	2,791	0.26%
2023/10/30	1.3	138.97	2.2	142.23	142.00	-0.8	2,696	-0.03%
2023/10/27	4.4	141.33	1	144.00	138.50	3.4	2,722	0.12%
2023/10/26	6.1	144.98	0	0.00	143.00	6.1	2,684	0.23%
2023/10/25	5.4	148.89	4.6	149.49	147.50	0.8	2,735	0.03%
2023/10/24	3.2	149.13	2	150.00	149.50	1.2	2,757	0.04%
2023/10/23	6.2	150.89	17.4	152.44	150.00	-11.2	2,871	-0.39%
2023/10/20	3	147.83	4	147.75	149.00	-1	2,824	-0.04%
2023/10/19	1	146.50	2	146.75	149.00	-1	2,812	-0.04%
2023/10/18	3	147.66	2	150.50	147.00	1	2,814	0.04%
2023/10/17	2	149.00	18	148.38	147.50	-16	2,783	-0.57%
2023/10/16	12.2	146.99	0	0.00	144.00	12.2	2,805	0.43%
2023/10/13	1	146.50	5.1	148.38	148.50	-4.1	2,798	-0.15%
2023/10/12	1	146.00	2	147.50	147.50	-1	2,781	-0.04%
2023/10/11	1	144.00	0.2	146.00	146.00	0.8	2,759	0.03%
2023/10/06	1	148.50	5.6	148.80	147.50	-4.6	2,738	-0.17%
2023/10/05	2	146.75	2	147.99	148.00	0	2,717	0.00%
2023/10/04	0.1	145.97	3	144.33	145.50	-2.9	2,694	-0.11%
2023/10/03	0.1	145.52	0	0.00	146.00	0.1	2,694	0.00%
2023/10/02	9.1	146.45	5	145.50	144.50	4.1	2,677	0.15%
2023/09/28	3.8	147.11	27.4	147.41	149.00	-23.6	2,600	-0.91%
2023/09/27	5.1	141.49	3	142.33	143.00	2.1	2,530	0.08%
2023/09/26	11.8	143.59	10	144.55	142.00	1.8	2,540	0.07%
2023/09/25	13.2	146.96	26.3	147.67	146.00	-13.1	2,491	-0.53%
2023/09/22	0	142.92	14.5	142.20	143.50	-14.5	2,318	-0.62%
2023/09/21	4	140.13	2	140.50	138.50	2	2,268	0.09%
2023/09/20	6.5	141.41	11.1	141.13	140.00	-4.6	2,251	-0.20%
2023/09/19	7	140.79	0.2	139.70	139.50	6.8	2,216	0.31%
2023/09/18	10	140.40	1	141.50	140.50	9	2,219	0.41%
2023/09/15	3.6	140.50	4	140.75	140.50	-0.4	2,234	-0.02%
2023/09/14	3.5	136.64	4	138.76	139.50	-0.5	2,245	-0.02%
2023/09/13	0.4	135.48	0.2	134.00	133.50	0.2	2,237	0.01%
2023/09/12	1.6	135.62	2.4	136.87	135.00	-0.8	2,301	-0.03%
2023/09/11	2.4	136.06	1.6	136.16	136.50	0.8	2,342	0.04%
2023/09/08	7.6	141.65	7.4	140.20	140.00	0.2	2,304	0.01%
2023/09/07	2.8	144.34	7.1	144.65	144.50	-4.3	2,333	-0.18%
2023/09/06	8.1	141.37	11.2	141.97	141.00	-3.1	2,297	-0.13%
2023/09/05	4	133.63	6.1	137.00	137.00	-2.1	2,263	-0.09%
2023/09/04	0.5	130.03	15	129.10	130.00	-14.5	2,227	-0.65%
2023/09/01	6	131.25	0	0.00	130.50	6	2,231	0.27%
2023/08/31	1.1	132.00	0.4	131.94	132.50	0.7	2,234	0.03%
2023/08/29	1	129.50	0.1	129.79	130.50	0.9	2,301	0.04%
2023/08/28	1.1	129.90	0	129.25	128.50	1.1	2,322	0.05%
2023/08/25	0	0.00	2	128.75	130.00	-2	2,356	-0.08%
2023/08/24	2.1	128.50	0	0.00	129.50	2.1	2,373	0.09%
2023/08/23	1	127.00	0	0.00	127.50	1	2,371	0.04%
2023/08/22	0	0.00	9	127.00	126.50	-9	2,377	-0.38%
2023/08/18	0	0.00	1	124.00	125.50	-1	2,395	-0.04%
2023/08/17	1	125.00	1	123.50	125.00	0	2,405	0.00%
2023/08/16	2.2	123.55	1	122.50	123.50	1.2	2,426	0.05%
2023/08/15	2	124.01	1	124.00	124.50	1	2,447	0.04%
2023/08/14	5.1	122.90	0	0.00	123.50	5.1	2,460	0.21%
2023/08/11	2.1	124.51	2	124.75	124.50	0.1	2,454	0.00%
2023/08/09	6.8	125.48	2	125.25	124.50	4.8	2,429	0.20%
2023/08/08	0	166.00	1	164.00	164.50	-1	2,362	-0.04%
2023/08/07	5.1	164.53	1	166.00	166.00	4.1	2,344	0.17%
2023/08/04	4.2	165.02	0	0.00	164.00	4.2	2,328	0.18%
2023/08/02	4	160.75	1	162.00	160.50	3	2,322	0.13%
2023/08/01	2	158.25	9	161.72	161.50	-7	2,311	-0.30%
2023/07/31	4.5	157.68	2	157.50	157.50	2.5	2,257	0.11%
2023/07/28	4	158.00	3.2	158.58	159.00	0.8	2,221	0.04%
2023/07/27	8.3	158.19	1	158.50	158.00	7.3	2,154	0.34%
2023/07/26	20.2	157.53	8	156.81	157.50	12.2	2,134	0.57%
2023/07/25	10	168.30	1	167.00	166.00	9	2,021	0.45%
2023/07/24	2	170.25	5	169.81	169.50	-3	2,021	-0.15%
2023/07/21	9	170.50	3	170.00	170.00	6	2,052	0.29%
2023/07/20	4	174.75	1	174.00	173.00	3	2,060	0.15%
2023/07/19	0	0.00	2	177.25	175.50	-2	2,100	-0.10%
2023/07/18	12.5	171.36	1	171.00	170.50	11.5	2,219	0.52%
2023/07/17	0	0.00	2	175.00	175.50	-2	2,232	-0.09%
2023/07/14	2.1	173.05	1.1	173.00	173.00	1	2,291	0.04%
2023/07/13	3.3	173.20	2	173.75	173.00	1.3	2,317	0.06%
2023/07/12	8.1	171.07	6	170.67	171.50	2.1	2,317	0.09%
2023/07/11	2.1	172.47	1	171.00	171.00	1.1	2,301	0.05%
2023/07/10	5	171.80	4	172.00	170.50	1	2,297	0.04%
2023/07/07	3.1	175.35	9	175.33	174.50	-6	2,287	-0.26%
2023/07/06	3	178.33	7	177.43	177.50	-4	2,285	-0.18%
2023/07/05	2.4	179.15	3.1	179.16	178.50	-0.7	2,275	-0.03%
2023/07/04	19.5	175.68	4	174.50	174.50	15.5	2,255	0.69%
2023/07/03	6	184.58	8	185.56	185.00	-2	2,227	-0.09%
2023/06/30	3	182.00	0	0.00	183.00	3	2,198	0.14%
2023/06/29	0.1	182.00	0	0.00	181.50	0.1	2,195	0.01%
2023/06/28	2	182.75	0	0.00	181.00	2	2,227	0.09%
2023/06/27	2	185.00	0	0.00	182.50	2	2,225	0.09%
2023/06/26	9.5	181.88	8	182.00	183.50	1.5	2,224	0.07%
2023/06/21	21.3	183.53	0	0.00	183.50	21.3	2,202	0.97%
2023/06/20	3.3	186.17	3	185.50	184.50	0.3	2,199	0.01%
2023/06/19	8.4	187.96	0	0.00	188.00	8.4	2,187	0.38%
2023/06/16	5.2	191.12	5	191.50	191.50	0.2	2,184	0.01%
2023/06/15	8.8	191.47	13	193.35	192.50	-4.2	2,148	-0.20%
2023/06/14	0	187.50	1	188.00	187.50	-1	2,149	-0.05%
2023/06/13	3.5	189.00	8.2	188.65	187.50	-4.7	2,238	-0.21%
2023/06/12	2.2	183.77	8	183.56	184.00	-5.8	2,216	-0.26%
2023/06/09	8.1	180.50	5	181.60	179.50	3.1	2,204	0.14%
2023/06/08	6	182.42	6	184.83	182.00	0	2,185	0.00%
2023/06/07	5.1	183.60	7	183.57	184.00	-2	2,185	-0.09%
2023/06/06	5.5	181.91	2	182.75	181.50	3.5	2,171	0.16%
2023/06/05	7.6	182.88	0.6	183.50	182.50	7	2,158	0.33%
2023/06/02	16.1	181.83	4	181.63	182.00	12.1	2,120	0.57%
2023/06/01	9	181.33	7	181.00	181.00	2	2,090	0.10%
2023/05/31	5	183.00	1	183.00	183.50	4	2,071	0.19%
2023/05/30	3	180.33	5	181.00	179.00	-2	2,051	-0.10%
2023/05/29	0.5	179.54	11	178.41	179.50	-10.5	2,029	-0.52%
2023/05/26	5	175.00	2	175.00	175.00	3	2,011	0.15%
2023/05/25	6	175.42	0	0.00	174.50	6	2,021	0.30%
2023/05/24	2	175.75	1	178.00	176.00	1	2,023	0.05%
2023/05/23	5	176.30	4	176.13	176.50	1	2,015	0.05%
2023/05/22	6.1	176.50	8	177.37	176.50	-2	2,022	-0.10%
2023/05/19	8	174.63	4.2	173.85	176.00	3.8	2,036	0.19%
2023/05/18	2.1	170.00	0	0.00	169.50	2.1	2,013	0.10%
2023/05/17	2	170.00	0	0.00	170.50	2	2,023	0.10%
2023/05/16	1	171.00	0	0.00	170.50	1	2,053	0.05%
2023/05/15	0	169.00	2	168.25	169.00	-2	2,055	-0.10%
2023/05/12	0.2	169.00	2	168.50	170.00	-1.8	2,075	-0.09%
2023/05/11	3	168.17	0	0.00	168.00	3	2,084	0.14%
2023/05/09	0	0.00	5	171.00	171.00	-5	2,104	-0.24%
2023/05/08	5	174.10	3	174.00	173.50	2	2,103	0.10%
2023/05/05	3.3	172.03	1	172.50	172.50	2.3	2,118	0.11%
2023/05/04	9	169.94	0	0.00	169.50	9	2,147	0.42%
2023/05/03	2.2	169.76	0	0.00	168.50	2.2	2,203	0.10%
2023/05/02	8.5	169.66	38	169.58	170.50	-29.5	2,268	-1.30%
2023/04/28	42.3	169.22	8.1	169.56	169.50	34.2	2,268	1.51%
2023/04/27	2	167.00	1	167.50	167.00	1	2,240	0.04%
2023/04/26	0	162.00	0	0.00	165.00	0	2,210	0.00%
2023/04/25	8.6	165.12	0	0.00	165.00	8.6	2,175	0.39%
2023/04/24	6.2	164.96	1	165.00	167.00	5.2	2,150	0.24%
2023/04/21	36.5	165.69	4.2	164.17	166.00	32.3	2,098	1.54%
2023/04/20	5	182.31	1	180.50	181.00	4	1,947	0.21%
2023/04/19	18.1	185.99	0	186.00	184.00	18.1	1,935	0.93%
2023/04/18	2	191.50	0	0.00	189.00	2	1,884	0.11%
2023/04/17	8	194.69	0	0.00	193.00	8	1,863	0.43%
2023/04/14	6	194.17	0	0.00	194.00	6	1,849	0.33%
2023/04/13	3.1	195.16	0	0.00	193.50	3.1	1,855	0.17%
2023/04/12	0	198.00	0	0.00	197.00	0	1,852	0.00%
2023/04/11	1	199.00	0	0.00	198.50	1	1,851	0.05%
2023/04/10	5	198.50	0	0.00	198.50	5	1,857	0.27%
2023/04/07	2	196.50	5	196.00	197.00	-3	1,853	-0.16%
2023/04/06	8.1	193.07	0	0.00	194.00	8.1	1,859	0.43%
2023/03/31	4	199.00	0	0.00	198.50	4	1,861	0.21%
2023/03/30	0	201.00	0	0.00	198.50	0	1,933	0.00%
2023/03/29	11.3	197.10	2	198.25	197.00	9.3	2,014	0.46%
2023/03/28	0.1	202.50	0	0.00	202.00	0.1	2,049	0.00%
2023/03/27	2.5	201.93	2	203.50	202.50	0.5	2,101	0.03%
2023/03/24	4.1	201.53	3	201.50	201.50	1.1	2,128	0.05%
2023/03/23	3.2	199.43	0	0.00	202.00	3.2	2,138	0.15%
2023/03/22	3.2	198.76	2	198.00	200.50	1.2	2,122	0.06%
2023/03/21	7	200.36	5	197.00	200.00	2	2,117	0.10%
2023/03/20	8	196.00	0	0.00	196.50	8	2,096	0.38%
2023/03/17	10.3	191.48	1	195.50	191.50	9.3	2,070	0.45%
2023/03/16	35.7	202.52	1	195.50	195.50	34.7	2,003	1.73%
2023/03/15	0	0.00	6	222.83	215.50	-6	1,888	-0.32%
2023/03/14	0.4	209.43	0	0.00	209.00	0.4	1,843	0.02%
2023/03/13	7.2	213.36	0	0.00	213.50	7.2	1,828	0.39%
2023/03/10	33	218.27	0.1	217.25	216.00	33	1,825	1.80%
2023/03/09	0.1	225.00	0	0.00	223.50	0.1	1,815	0.01%
2023/03/08	0.2	225.25	0	0.00	225.00	0.2	1,829	0.01%
2023/03/07	0.1	227.00	0	0.00	225.50	0.1	1,843	0.01%
2023/03/06	0	223.00	5	225.50	223.50	-5	1,841	-0.27%
2023/03/02	0	0.00	5	224.00	224.50	-5	1,870	-0.27%
2023/03/01	6.1	216.89	0	0.00	219.50	6.1	1,912	0.32%
2023/02/24	0	0.00	1	219.00	219.00	-1	1,982	-0.05%
2023/02/23	1	221.94	0	0.00	223.00	1	1,990	0.05%
2023/02/22	11	220.32	2	219.00	219.00	9	1,986	0.45%
2023/02/21	0	227.33	0	0.00	226.00	0	1,996	0.00%
2023/02/20	2.1	223.82	0	225.50	225.00	2.1	1,997	0.10%
2023/02/17	32	228.47	0	0.00	226.50	32	1,991	1.61%
2023/02/16	4	239.37	6	238.67	236.00	-2	1,966	-0.10%
2023/02/15	0.1	233.94	7	235.85	234.00	-6.9	1,978	-0.35%
2023/02/14	16	229.34	6.1	232.96	232.00	10	1,952	0.51%
2023/02/13	0	235.00	6	236.33	236.00	-6	1,927	-0.31%
2023/02/10	1	233.00	3	232.67	232.00	-2	1,946	-0.10%
2023/02/09	1.1	231.13	0	0.00	232.00	1.1	1,964	0.06%
2023/02/08	3	234.83	0	0.00	235.00	3	1,960	0.15%
2023/02/07	1.1	229.53	1	233.50	233.50	0.1	1,962	0.00%
2023/02/06	7	231.28	0	0.00	233.50	7	1,962	0.36%
2023/02/03	2	238.49	1	235.50	237.50	1	1,957	0.05%
2023/02/02	0	0.00	6.6	242.06	242.50	-6.6	1,967	-0.34%
2023/02/01	7	236.29	17	237.64	236.00	-10	1,953	-0.51%
2023/01/31	0	0.00	14.1	223.99	228.00	-14.1	1,924	-0.73%
2023/01/30	1.1	215.08	13	215.39	214.50	-11.9	1,884	-0.63%
2023/01/17	2	210.00	4	211.00	209.50	-2	1,894	-0.11%
2023/01/16	0	210.00	0	0.00	208.50	0	1,923	0.00%
2023/01/13	0	210.42	5	212.00	208.50	-5	1,955	-0.25%
2023/01/12	0	208.50	3	209.83	208.50	-3	1,978	-0.15%
2023/01/11	1	209.48	0	0.00	208.50	1	1,984	0.05%
2023/01/10	2	207.99	6.3	208.87	209.00	-4.3	1,987	-0.21%
2023/01/09	0.1	205.50	8	207.88	206.00	-7.9	1,999	-0.40%
2023/01/06	0	0.00	9	205.00	205.00	-9	1,997	-0.45%
2023/01/05	1	199.50	5	202.50	202.00	-4	1,998	-0.20%
2023/01/03	0	0.00	6.2	195.99	198.50	-6.2	2,060	-0.30%
2022/12/30	5	191.00	0	0.00	191.00	5	2,092	0.24%
2022/12/29	0.1	192.41	0	0.00	192.00	0.1	2,227	0.01%
2022/12/28	2.2	193.86	1	201.00	193.00	1.2	2,285	0.05%
2022/12/27	0.1	202.50	0	0.00	202.00	0.1	2,312	0.00%
2022/12/26	0.1	200.00	0	0.00	200.00	0.1	2,343	0.01%
2022/12/23	2	201.50	1	201.00	201.00	1	2,392	0.04%
2022/12/22	8.2	198.39	10	198.75	210.00	-1.9	2,381	-0.08%
2022/12/21	11.5	191.17	0	0.00	195.00	11.5	2,332	0.49%
2022/12/20	19.5	200.79	2	212.25	201.00	17.5	2,252	0.78%
2022/12/19	11.1	213.76	0	0.00	210.00	11.1	2,207	0.50%
2022/12/16	1	219.00	0	221.50	222.00	1	2,167	0.05%
2022/12/15	0	224.00	7	225.71	226.50	-7	2,149	-0.33%
2022/12/14	0.2	217.50	1	214.02	218.50	-0.8	2,159	-0.04%
2022/12/13	1.4	213.56	0.6	209.00	209.50	0.8	2,159	0.04%
2022/12/12	13.2	221.14	11.4	231.39	220.00	1.8	2,144	0.09%
2022/11/30	1.1	193.89	6	193.00	194.00	-4.9	2,124	-0.23%
2022/11/29	2.1	193.45	0	0.00	193.00	2.1	2,133	0.10%
2022/11/28	1	196.00	2	196.75	197.00	-1	2,136	-0.05%
2022/11/25	0	196.50	7	197.57	196.50	-7	2,179	-0.32%
2022/11/24	2	194.75	2	196.00	196.50	0	2,199	0.00%
2022/11/23	1	194.00	1	195.00	195.50	0	2,231	0.00%
2022/11/22	1	196.50	5	196.00	196.50	-4	2,239	-0.18%
2022/11/21	1	192.00	6	195.00	194.00	-5	2,278	-0.22%
2022/11/18	1	194.50	1	192.50	194.00	0	2,291	0.00%
2022/11/16	1	189.50	2	190.00	191.00	-1	2,308	-0.04%
2022/11/15	4	192.00	7	191.79	191.00	-3	2,333	-0.13%
2022/11/14	0.3	190.00	12.4	187.58	190.50	-12.1	2,405	-0.50%
2022/11/11	17.2	182.52	3	183.00	182.00	14.2	2,361	0.60%
2022/11/10	0	0.00	1	186.99	186.50	-1	2,294	-0.04%
2022/11/09	1	185.00	0.2	185.00	186.50	0.8	2,298	0.03%
2022/11/08	3	186.83	1	189.70	181.50	2	2,327	0.08%
2022/11/04	0	0.00	6.1	182.83	182.50	-6.1	2,396	-0.25%
2022/11/03	0	0.00	2	180.00	181.50	-2	2,413	-0.08%
2022/11/02	1.1	177.90	7	179.43	179.00	-6	2,396	-0.25%
2022/11/01	0	0.00	5.1	174.49	174.00	-5.1	2,366	-0.22%
2022/10/31	1	173.00	1	174.50	173.00	0	2,368	0.00%
2022/10/28	1.5	171.33	2	169.75	170.00	-0.5	2,369	-0.02%
2022/10/27	0	0.00	40	166.93	169.00	-40	2,348	-1.70%
2022/10/26	1	155.00	0	0.00	157.50	1	2,323	0.04%
2022/10/25	8.1	159.39	4	160.13	158.00	4.1	2,322	0.18%
2022/10/24	0	0.00	7	160.21	159.50	-7	2,329	-0.30%
2022/10/21	1	155.00	3	155.00	153.00	-2	2,362	-0.08%
2022/10/20	8	155.37	0	0.00	158.00	8	2,421	0.33%
2022/10/19	9	160.61	17	163.94	160.50	-8	2,407	-0.33%
2022/10/18	2	159.50	0	0.00	159.50	2	2,395	0.08%
2022/10/17	12	156.46	7	159.00	158.50	5	2,391	0.21%
2022/10/14	7	162.86	9	164.56	162.50	-2	2,385	-0.08%
2022/10/13	22.2	160.91	3	159.83	157.50	19.2	2,389	0.80%
2022/10/12	11	160.45	11	163.91	164.50	0	2,367	0.00%
2022/10/11	17.1	161.91	7	164.86	162.00	10.1	2,346	0.43%
2022/10/07	5	170.01	0	0.00	169.50	5	2,320	0.22%
2022/10/06	0.1	172.00	0	0.00	172.00	0.1	2,326	0.00%
2022/10/05	1	171.02	0.3	174.10	171.50	0.8	2,320	0.03%
2022/10/04	1.2	172.63	12	174.08	174.00	-10.9	2,296	-0.47%
2022/10/03	2.4	167.80	2	169.75	167.50	0.4	2,285	0.02%
2022/09/30	6	157.50	20	164.18	166.00	-14	2,288	-0.61%
2022/09/29	5.1	161.02	7	163.86	161.00	-1.9	2,270	-0.08%
2022/09/28	16	160.84	6	160.25	158.50	10	2,245	0.45%
2022/09/27	20.1	161.18	17	164.53	167.00	3	2,231	0.13%
2022/09/26	21.4	174.42	3.1	171.01	171.50	18.3	2,122	0.86%
2022/09/23	20.1	187.93	3.2	188.88	186.50	16.9	2,089	0.81%
2022/09/22	11.1	193.21	4.1	193.14	194.50	7	2,076	0.34%
2022/09/21	30.1	199.03	4.1	197.75	196.00	25.9	2,063	1.26%
2022/09/20	12	207.54	1	206.50	207.50	11	2,010	0.55%
2022/09/19	10	208.50	5	212.00	208.50	5	2,015	0.25%
2022/09/15	1	213.50	8	215.25	212.50	-7	2,037	-0.35%
2022/09/14	4.2	208.77	3	207.83	211.00	1.2	2,051	0.06%
2022/09/13	2.3	211.85	5	214.50	211.50	-2.7	2,048	-0.13%
2022/09/12	1.1	212.87	6	212.33	211.50	-4.9	2,060	-0.24%
2022/09/08	5	205.20	11	204.09	204.00	-6	2,043	-0.29%
2022/09/07	0	0.00	1	198.00	198.50	-1	2,042	-0.05%
2022/09/06	3.1	197.17	3	196.17	195.50	0.1	2,054	0.01%
2022/09/05	11.2	199.05	3	199.52	197.50	8.2	2,055	0.40%
2022/09/02	4.2	205.76	1	203.50	204.50	3.2	2,044	0.15%
2022/09/01	13.1	206.46	0	0.00	204.50	13.1	2,030	0.65%
2022/08/31	9.1	211.89	0.1	220.00	213.50	9	1,988	0.45%
2022/08/30	2	212.75	14	213.32	215.50	-12	1,970	-0.61%
2022/08/29	11	203.59	12	206.29	208.00	-1	1,935	-0.05%
2022/08/26	3	213.01	43	213.16	212.00	-40	1,916	-2.09%
2022/08/25	0.5	212.00	16	210.88	210.50	-15.5	1,875	-0.83%
2022/08/24	42	205.07	0	0.00	205.50	42	1,849	2.27%
2022/08/23	8	202.44	1	204.00	204.00	7	1,822	0.38%
2022/08/22	18	208.44	0	0.00	205.50	18	1,815	0.99%
2022/08/19	1	211.50	29.8	211.99	215.00	-28.8	1,773	-1.62%
2022/08/18	6	198.83	1	197.00	199.50	5	1,675	0.30%
2022/08/17	3.1	200.72	0	0.00	200.00	3.1	1,662	0.19%
2022/08/16	1	201.50	0.1	204.00	201.00	0.9	1,660	0.06%
2022/08/15	1	204.47	4	203.88	204.00	-3	1,648	-0.18%
2022/08/12	3	199.00	12	200.13	202.50	-9	1,609	-0.56%
2022/08/11	2	192.25	0	0.00	193.50	2	1,539	0.13%
2022/08/10	8	188.75	7	189.00	188.00	1	1,532	0.07%
2022/08/09	1	195.00	1	195.00	196.50	0	1,513	0.00%
2022/08/08	2	193.50	2	196.75	196.50	0	1,549	0.00%
2022/08/05	1	194.00	10	194.25	195.00	-9	1,565	-0.57%
2022/08/04	8	187.56	5	187.60	187.50	3	1,569	0.19%
2022/08/03	8	190.06	2	191.50	190.00	6	1,560	0.39%
2022/08/02	7	191.07	1	192.50	193.50	6	1,561	0.38%
2022/07/29	5	194.00	1	196.50	195.00	4	1,549	0.26%
2022/07/28	6	189.67	6	195.42	194.00	0	1,545	0.00%
2022/07/27	11.3	188.15	1	186.50	188.00	10.3	1,498	0.69%
2022/07/26	9	199.38	2	195.75	194.50	7	1,436	0.49%
2022/07/25	0	0.00	1	206.50	204.00	-1	1,430	-0.07%
2022/07/22	3	210.83	1	212.00	209.00	2	1,473	0.14%
2022/07/21	1	208.50	7	206.64	209.00	-6	1,484	-0.40%
2022/07/20	2	200.50	0	0.00	199.00	2	1,474	0.14%
2022/07/19	1	199.50	1	201.50	198.00	0	1,502	0.00%
2022/07/18	1	198.50	0.1	200.50	202.50	0.9	1,524	0.06%
2022/07/15	0	0.00	1	192.00	195.00	-1	1,518	-0.07%
2022/07/14	0	191.50	5	193.00	191.00	-5	1,527	-0.33%
2022/07/13	0	0.00	2	186.50	186.50	-2	1,519	-0.13%
2022/07/12	7	183.79	1	180.00	180.00	6	1,519	0.39%
2022/07/11	1	187.50	0	0.00	187.50	1	1,523	0.07%
2022/07/08	1	192.00	5	192.00	191.00	-4	1,525	-0.26%
2022/07/07	1	177.00	1	186.50	185.50	0	1,512	0.00%
2022/07/05	4	179.38	1	185.00	181.00	3	1,512	0.20%
2022/07/04	1.1	176.41	2	178.25	177.50	-0.9	1,485	-0.06%
2022/07/01	0.2	200.00	2.1	196.87	188.00	-1.9	1,469	-0.13%
2022/06/30	0.2	205.47	0	0.00	201.00	0.2	1,449	0.01%
2022/06/29	1.1	209.10	0	0.00	210.00	1.1	1,437	0.08%
2022/06/28	1	214.98	0	0.00	213.00	1	1,432	0.07%
2022/06/27	0.6	217.82	4	216.75	218.00	-3.5	1,482	-0.23%
2022/06/24	9	206.67	6.1	209.11	211.00	2.9	1,480	0.20%
2022/06/23	2	202.50	2	198.50	200.50	0	1,458	0.00%
2022/06/22	2	200.49	3.4	199.11	197.50	-1.4	1,447	-0.10%
2022/06/21	4.1	209.91	1	211.05	212.00	3	1,447	0.21%
2022/06/20	2.2	212.72	1	220.06	208.00	1.2	1,537	0.08%
2022/06/17	10	224.21	3	224.67	220.50	7	1,509	0.47%
2022/06/16	12.2	238.19	13.1	243.00	230.00	-0.9	1,499	-0.06%
2022/06/15	10	238.26	4	246.50	237.50	6	1,507	0.40%
2022/06/14	2	246.49	2	242.00	244.50	0	1,528	0.00%
2022/06/13	4	244.75	6.1	249.32	250.00	-2.1	1,566	-0.13%
2022/06/10	1	251.01	0	0.00	251.00	1	1,592	0.06%
2022/06/09	0	0.00	1	256.00	254.50	-1	1,606	-0.06%
2022/06/08	0	0.00	0.3	254.00	254.50	-0.3	1,610	-0.02%
2022/06/07	0	252.50	0	0.00	249.50	0	1,644	0.00%
2022/06/02	2	254.50	0	0.00	255.00	2	1,681	0.12%
2022/06/01	0.1	257.25	1	258.50	258.50	-0.9	1,723	-0.05%
2022/05/30	0	253.00	1	253.00	253.50	-1	1,762	-0.06%
2022/05/27	4	245.00	0	0.00	245.00	4	1,776	0.23%
2022/05/26	0.2	240.02	1	239.00	240.00	-0.8	1,844	-0.04%
2022/05/25	0.1	243.19	0	0.00	242.00	0.1	1,916	0.01%
2022/05/24	0	0.00	0.1	243.33	241.50	-0.1	1,940	-0.01%
2022/05/23	0.2	251.50	0.1	252.00	250.00	0.2	1,958	0.01%
2022/05/20	0.2	252.50	0.1	251.33	251.50	0.1	1,975	0.00%
2022/05/19	1.1	250.05	5.1	253.05	255.00	-4	1,971	-0.20%
2022/05/18	2.2	252.91	1	253.50	250.00	1.2	1,957	0.06%
2022/05/17	7.1	248.31	5.3	252.00	253.00	1.8	1,947	0.09%
2022/05/16	0	252.00	5.1	254.96	250.00	-5.1	1,953	-0.26%
2022/05/13	1.1	246.56	13	243.62	248.00	-11.9	1,926	-0.62%
2022/05/11	0	240.00	0	0.00	239.00	0	1,923	0.00%
2022/05/10	5	231.54	6.1	240.13	242.00	-1	1,965	-0.05%
2022/05/06	5.1	234.01	7	239.64	239.00	-1.9	2,047	-0.10%
2022/05/05	2.1	242.01	6	242.00	241.50	-3.9	2,054	-0.19%
2022/05/04	1	235.11	5	237.00	236.50	-4	2,077	-0.19%
2022/04/29	4	232.75	10	234.75	234.00	-6	2,209	-0.27%
2022/04/28	28.1	229.41	0	230.50	229.50	28.1	2,213	1.27%
2022/04/27	6.1	231.13	8	235.74	237.50	-2	2,161	-0.09%
2022/04/26	5	239.60	2	237.25	237.00	3	2,131	0.14%
2022/04/25	9	237.94	6	237.74	237.50	3	2,127	0.14%
2022/04/22	10	249.10	0	0.00	248.50	10	2,083	0.48%
2022/04/21	0.3	259.50	0.1	257.20	258.50	0.3	2,099	0.01%
2022/04/20	1	257.00	1	258.00	256.50	0	2,119	0.00%
2022/04/19	0.1	260.50	2	261.50	259.50	-2	2,117	-0.09%
2022/04/18	2	254.50	1	255.47	255.00	1	2,132	0.05%
2022/04/15	13.1	258.59	1	256.00	252.50	12.1	2,193	0.55%
2022/04/14	1	267.00	0	0.00	268.00	1	2,205	0.05%
2022/04/13	0	267.00	0	0.00	265.50	0	2,255	0.00%
2022/04/12	2	264.75	0	265.38	266.50	2	2,266	0.09%
2022/04/11	7.1	265.30	1.1	262.24	263.00	6	2,307	0.26%
2022/04/08	0	274.83	2.2	275.50	274.50	-2.1	2,316	-0.09%
2022/04/07	2.1	284.21	3.1	282.08	273.00	-1	2,354	-0.04%
2022/04/06	1	286.50	0	0.00	282.50	1	2,361	0.04%
2022/04/01	4	287.63	0	289.00	289.00	4	2,412	0.17%
2022/03/31	0	291.50	5	291.20	290.00	-5	2,415	-0.21%
2022/03/30	3.1	290.10	7.6	294.64	293.50	-4.5	2,421	-0.19%
2022/03/29	2	283.26	2	286.72	285.50	0	2,415	0.00%
2022/03/28	3.1	277.60	2	279.75	284.00	1.1	2,418	0.05%
2022/03/25	7.1	283.54	5.1	281.70	282.50	2.1	2,426	0.08%
2022/03/24	1	285.90	12.2	286.92	286.50	-11.2	2,425	-0.46%
2022/03/23	5.1	280.47	47.2	280.47	285.00	-42	2,405	-1.75%
2022/03/22	1	265.49	10	263.75	266.50	-9	2,322	-0.39%
2022/03/21	0.1	261.15	1	261.00	261.50	-0.9	2,355	-0.04%
2022/03/18	1.1	256.05	5	258.00	257.50	-3.9	2,387	-0.17%
2022/03/17	2.1	251.08	3	251.33	253.50	-0.9	2,383	-0.04%
2022/03/16	18.3	249.42	1	243.00	244.50	17.3	2,359	0.73%
2022/03/15	14	254.14	0	258.25	253.50	14	2,336	0.60%
2022/03/14	11	264.55	0	0.00	265.00	11	2,342	0.47%
2022/03/11	2	271.25	0	0.00	269.00	2	2,360	0.08%
2022/03/10	1	272.03	28	273.70	272.00	-27	2,403	-1.12%
2022/03/09	5	262.00	3	262.50	262.00	2	2,424	0.08%
2022/03/08	11	262.77	6	269.33	260.00	5	2,485	0.20%
2022/03/07	55	270.31	4.1	267.96	266.00	50.9	2,712	1.88%
2022/03/04	1.1	289.62	3	289.85	284.50	-2	2,758	-0.07%
2022/03/03	9	290.33	10.1	293.03	289.50	-1	2,814	-0.04%
2022/03/02	0	0.00	3.1	291.62	290.50	-3.1	2,868	-0.11%
2022/03/01	4	292.74	20.1	293.32	291.50	-16	2,894	-0.55%
2022/02/25	6.1	276.49	49.1	285.67	288.00	-43	2,891	-1.49%
2022/02/24	18	273.50	0	0.00	268.00	18	2,918	0.62%
2022/02/23	0	0.00	2	283.25	278.00	-2	3,064	-0.07%
2022/02/22	3	276.50	0	0.00	275.00	3	3,158	0.10%
2022/02/21	6	278.17	3.1	277.02	280.00	3	3,248	0.09%
2022/02/18	1	280.46	0.1	280.00	279.50	1	3,374	0.03%
2022/02/17	3	281.50	2	278.25	278.00	1	3,519	0.03%
2022/02/16	3	282.67	4	282.63	281.00	-1	3,841	-0.03%
2022/02/15	2	279.75	1	276.50	276.00	1	4,061	0.02%
2022/02/14	2	278.25	0	278.00	279.00	2	4,239	0.05%
2022/02/11	0	0.00	6	281.00	283.00	-6	4,426	-0.14%
2022/02/10	5.1	282.03	9	287.19	279.00	-4	4,520	-0.09%
2022/02/09	5	281.30	5.2	283.92	283.50	-0.2	4,533	0.00%
2022/02/08	3	275.17	23.4	277.03	281.00	-20.4	4,580	-0.44%
2022/02/07	0	0.00	9	266.22	266.00	-9	4,713	-0.19%
2022/01/26	4	263.00	2	262.01	264.50	2	4,779	0.04%
2022/01/25	12.1	264.09	8	270.00	259.50	4.1	4,934	0.08%
2022/01/24	7.5	263.20	6.3	265.80	268.50	1.2	5,033	0.02%
2022/01/21	2.1	259.49	1.5	259.31	256.50	0.5	5,107	0.01%
2022/01/20	4.1	265.02	2	264.25	264.50	2.1	5,144	0.04%
2022/01/19	6.2	265.06	5.1	266.09	265.00	1.1	5,229	0.02%
2022/01/18	1	270.49	3.1	273.44	269.00	-2.1	5,457	-0.04%
2022/01/17	0.5	268.51	5	270.00	273.00	-4.5	5,501	-0.08%
2022/01/14	13.6	259.63	7	263.29	264.00	6.6	5,616	0.12%
2022/01/13	9	266.68	1.2	265.71	265.50	7.9	5,660	0.14%
2022/01/12	0	274.00	2.1	273.71	274.00	-2.1	5,759	-0.04%
2022/01/11	6.2	271.58	11	272.18	269.50	-4.8	5,901	-0.08%
2022/01/10	28.2	270.42	37.4	273.99	276.50	-9.2	5,915	-0.15%
2022/01/07	21	281.19	7	281.93	281.00	14	5,965	0.23%
2022/01/06	38.2	286.76	2.1	283.65	285.00	36.1	6,030	0.60%
2022/01/05	5.3	298.62	2	299.25	296.50	3.3	6,039	0.05%
2022/01/04	1.2	297.84	3	299.50	298.50	-1.8	6,111	-0.03%
2022/01/03	4.1	298.02	2	293.75	294.00	2.1	6,111	0.03%
2021/12/30	5	301.10	4	299.75	297.50	1	6,176	0.02%
2021/12/29	4	299.50	5.1	299.21	300.00	-1	6,175	-0.02%
2021/12/28	4.4	297.86	13.2	300.40	297.00	-8.8	6,228	-0.14%
2021/12/27	2.2	292.74	6	295.50	296.50	-3.8	6,232	-0.06%
2021/12/24	0.5	296.00	7.1	295.61	293.50	-6.6	6,274	-0.11%
2021/12/23	1.5	293.00	25.1	293.72	294.00	-23.6	6,304	-0.37%
2021/12/22	1	285.00	4.1	287.97	285.00	-3.1	6,312	-0.05%
2021/12/21	7.1	279.10	10.5	282.93	283.50	-3.5	6,374	-0.05%
2021/12/20	3.1	284.37	8	284.75	280.50	-4.9	6,413	-0.08%
2021/12/17	11	281.41	0	0.00	285.00	11	6,473	0.17%
2021/12/16	1	285.50	4	286.75	285.50	-3	6,544	-0.05%
2021/12/15	1.1	282.73	1	286.00	281.50	0.1	6,577	0.00%
2021/12/14	16.2	286.48	2.1	283.62	283.00	14.1	6,594	0.21%
2021/12/13	1	291.99	2	293.50	295.00	-1	6,653	-0.01%
2021/12/10	3.3	291.65	6	292.33	291.50	-2.7	6,761	-0.04%
2021/12/09	2	295.00	4	290.75	288.50	-2	6,813	-0.03%
2021/12/08	6.1	294.17	5	293.40	293.00	1.1	6,919	0.02%
2021/12/07	7.2	288.73	2	289.00	289.00	5.2	7,081	0.07%
2021/12/06	8.1	289.93	3	290.33	291.50	5	7,444	0.07%
2021/12/03	5	295.40	2.3	296.17	295.50	2.7	7,753	0.04%
2021/12/02	10.1	292.82	11	295.95	291.50	-0.9	7,848	-0.01%
2021/12/01	68.1	286.31	23.2	291.48	297.00	44.9	7,857	0.57%
2021/11/30	15	311.66	12.1	311.12	306.50	3	7,757	0.04%
2021/11/29	12.1	300.25	6.1	300.70	302.00	6	7,854	0.08%
2021/11/26	3	307.83	9.6	305.49	306.50	-6.6	7,989	-0.08%
2021/11/25	4.1	311.32	4.5	311.00	308.00	-0.4	8,080	-0.01%
2021/11/24	3	315.18	8	312.75	315.00	-5	8,178	-0.06%
2021/11/23	18.1	316.10	3	315.67	313.50	15.1	8,277	0.18%
2021/11/22	11.1	314.13	9	313.76	323.00	2	8,428	0.02%
2021/11/19	16	303.41	5.2	307.14	306.50	10.9	8,463	0.13%
2021/11/18	6	300.66	41.1	303.95	298.50	-35.1	8,604	-0.41%
2021/11/17	7	299.28	14.3	301.65	304.50	-7.2	8,901	-0.08%
2021/11/16	4	300.85	6	297.33	300.50	-2	8,996	-0.02%
2021/11/15	30	290.72	50	295.85	302.50	-20	9,033	-0.22%
2021/11/12	38.5	283.00	15	279.40	275.00	23.5	8,926	0.26%
2021/11/11	13.7	288.96	17.2	289.07	286.00	-3.5	8,873	-0.04%
2021/11/10	14.7	281.83	25.2	284.39	288.00	-10.4	8,889	-0.12%
2021/11/09	3	277.00	9.4	276.08	277.00	-6.4	8,941	-0.07%
2021/11/08	5.2	268.76	6.1	269.38	266.00	-0.9	9,127	-0.01%
2021/11/05	6.5	271.96	8	271.87	270.00	-1.5	9,152	-0.02%
2021/11/04	20	276.85	26.2	275.53	271.50	-6.2	9,275	-0.07%
2021/11/03	4.2	267.51	1	267.00	267.00	3.2	9,174	0.03%
2021/11/02	29.4	279.45	17.2	275.93	270.00	12.2	9,145	0.13%
2021/11/01	14.1	270.53	46	272.61	276.00	-31.9	9,022	-0.35%
2021/10/29	6	259.42	23	261.20	264.00	-17	8,938	-0.19%
2021/10/28	7	253.57	12.1	253.22	252.50	-5.1	8,909	-0.06%
2021/10/27	10.1	260.09	2.1	257.10	260.00	8	8,955	0.09%
2021/10/26	12.1	262.73	94.1	263.07	259.00	-82	8,970	-0.91%
2021/10/25	17	249.00	10	250.30	250.50	7	8,862	0.08%
2021/10/22	17.1	244.78	18.1	245.82	249.00	-1	8,995	-0.01%
2021/10/21	13.1	247.53	10.1	248.78	246.00	3	8,999	0.03%
2021/10/20	15	248.17	12.1	250.87	251.50	2.9	9,041	0.03%
2021/10/19	4.1	242.30	24.1	246.27	247.50	-20	9,118	-0.22%
2021/10/18	4	233.00	3	235.83	235.00	1	9,355	0.01%
2021/10/15	7.1	230.77	20.1	233.65	235.00	-13	9,550	-0.14%
2021/10/14	5.3	226.21	25.1	227.82	226.50	-19.8	9,546	-0.21%
2021/10/13	2.1	215.82	1.1	219.69	216.00	1	9,555	0.01%
2021/10/12	31.1	223.96	4.6	220.88	220.00	26.5	9,590	0.28%
2021/10/08	2.6	234.96	13	234.88	236.00	-10.5	9,633	-0.11%
2021/10/07	5	226.40	41.2	230.37	233.50	-36.2	9,710	-0.37%
2021/10/06	16.6	220.88	3	221.33	222.50	13.6	9,904	0.14%
2021/10/05	22	213.93	28	220.64	225.00	-6	10,189	-0.06%
2021/10/04	9.1	216.27	9	221.28	215.00	0.1	10,192	0.00%
2021/10/01	21.1	218.79	2	217.25	216.00	19.1	10,334	0.18%
2021/09/30	16	222.44	11	227.23	226.00	5	10,537	0.05%
2021/09/29	18	223.62	27.5	226.82	225.50	-9.4	10,559	-0.09%
2021/09/28	15.2	228.38	4.1	227.94	229.50	11.2	10,623	0.10%
2021/09/27	12	241.17	10	238.10	237.00	2	10,617	0.02%
2021/09/24	10.1	240.69	26	242.58	241.50	-15.9	10,641	-0.15%
2021/09/23	19	238.97	10	238.45	237.00	9	10,615	0.08%
2021/09/22	7	235.14	8	236.00	237.50	-1	10,577	-0.01%
2021/09/17	9	233.33	7.7	235.00	237.00	1.4	10,574	0.01%
2021/09/16	15	234.70	13.3	237.82	233.50	1.7	10,590	0.02%
2021/09/15	6	230.83	26.1	232.69	234.50	-20.1	10,587	-0.19%
2021/09/14	6	225.42	14	227.00	227.50	-8	10,745	-0.07%
2021/09/13	16	226.03	11.1	226.56	223.50	4.9	10,911	0.04%
2021/09/10	23.2	226.37	30.3	227.37	230.50	-7	10,903	-0.06%
2021/09/09	19	219.76	42.2	222.36	228.00	-23.1	10,983	-0.21%
2021/09/08	73.5	222.67	20.6	222.58	215.50	52.9	10,680	0.49%
2021/09/07	52.9	245.60	9.4	241.72	239.00	43.5	10,331	0.42%
2021/09/06	15	254.83	5	252.60	253.00	10	10,184	0.10%
2021/09/03	30.2	252.04	30.4	257.79	261.00	-0.3	10,110	0.00%
2021/09/02	25	256.30	31.3	255.94	254.50	-6.3	9,979	-0.06%
2021/09/01	58.2	251.45	13.4	251.17	248.00	44.8	9,789	0.46%
2021/08/31	35.2	258.30	17	259.53	262.00	18.2	9,579	0.19%
2021/08/30	12.2	262.16	8	264.56	267.50	4.2	9,415	0.04%
2021/08/27	44.8	268.10	24.2	268.36	264.50	20.5	9,273	0.22%
2021/08/26	43.1	274.97	59.2	275.66	274.00	-16.2	9,120	-0.18%
2021/08/25	22.3	271.77	13.9	271.11	268.00	8.4	8,880	0.09%
2021/08/24	52.3	277.71	38.2	278.08	278.50	14.1	8,681	0.16%
2021/08/23	41.5	271.99	54.7	273.18	279.50	-13.2	8,439	-0.16%
2021/08/20	9.1	252.61	60.1	252.63	259.50	-51	8,088	-0.63%
2021/08/19	25.4	242.85	18	246.08	239.00	7.4	7,898	0.09%
2021/08/18	48.2	232.16	57	245.16	253.50	-8.9	7,730	-0.11%
2021/08/17	35.2	243.19	45.2	243.05	238.00	-10.1	7,538	-0.13%
2021/08/16	31.3	239.56	15	240.73	239.00	16.3	7,366	0.22%
2021/08/13	32.1	255.10	28	255.88	253.00	4.1	7,175	0.06%
2021/08/12	16.1	251.37	53.9	252.13	257.00	-37.8	6,933	-0.55%
2021/08/11	13.1	240.99	18	237.81	237.00	-4.9	6,664	-0.07%
2021/08/10	6	243.58	57.1	242.64	242.00	-51.1	6,603	-0.77%
2021/08/09	32.3	231.85	5	231.80	232.00	27.3	6,442	0.42%
2021/08/06	1	239.00	4.1	240.82	243.50	-3.1	6,396	-0.05%
2021/08/05	12.1	242.22	12.1	243.32	240.50	0	6,385	0.00%
2021/08/04	13	237.00	1	238.51	238.50	12	6,402	0.19%
2021/08/03	14	240.86	35.1	243.43	242.50	-21.1	6,357	-0.33%
2021/08/02	20.4	240.54	12.1	244.28	239.50	8.3	6,277	0.13%
2021/07/30	31.2	243.29	19	244.45	244.00	12.2	6,199	0.20%
2021/07/29	27.3	243.51	38.3	246.64	252.00	-11	6,118	-0.18%
2021/07/28	49.7	233.70	24.1	238.15	240.50	25.5	6,025	0.42%
2021/07/27	27.8	254.85	13	251.62	250.50	14.8	5,884	0.25%
2021/07/26	16.1	267.07	20	270.12	266.00	-3.9	5,800	-0.07%
2021/07/23	55.7	262.76	16.6	260.17	262.50	39.1	5,686	0.69%
2021/07/22	23.6	260.39	69	263.54	269.50	-45.4	5,490	-0.83%
2021/07/21	15.1	246.29	42.1	248.98	246.00	-27	5,113	-0.53%
2021/07/20	40.5	240.37	6	241.76	237.00	34.5	4,917	0.70%
2021/07/19	26.2	246.28	25	244.44	243.50	1.2	4,819	0.02%
2021/07/16	7.2	252.15	21	253.07	252.00	-13.8	4,748	-0.29%
2021/07/15	7	245.86	47	250.50	256.00	-40	4,668	-0.86%
2021/07/14	16.5	241.73	49.3	243.42	246.00	-32.8	4,553	-0.72%
2021/07/13	87.2	240.62	18	239.28	239.50	69.2	4,438	1.56%
2021/07/12	14	236.19	159.8	237.29	245.00	-145.7	4,184	-3.48%	大賣/鉅額交易
2021/07/09	43.1	224.72	14	225.36	223.00	29.1	3,883	0.75%
2021/07/08	11.2	228.37	10	229.60	229.50	1.2	3,876	0.03%
2021/07/07	36.1	230.34	73	227.97	225.50	-36.9	3,702	-1.00%
2021/07/06	12	221.41	12	223.88	220.00	0	3,517	0.00%
2021/07/05	10	219.85	19	222.29	222.00	-9	3,523	-0.26%
2021/07/02	6	211.17	30	211.45	215.00	-24	3,535	-0.68%
2021/07/01	31	206.29	24	204.88	204.00	7	3,473	0.20%
2021/06/30	13	211.00	4	209.75	212.50	9	3,416	0.26%
2021/06/29	8	213.13	11	213.14	213.50	-3	3,385	-0.09%
2021/06/28	14	217.96	23	218.37	215.50	-9	3,357	-0.27%
2021/06/25	6	216.25	2	216.25	219.50	4	3,383	0.12%
2021/06/24	34	218.68	21	218.43	220.00	13	3,335	0.39%
2021/06/23	16	217.97	81.2	219.76	220.00	-65.2	3,262	-2.00%
2021/06/22	20	210.35	81.9	210.79	210.50	-61.9	2,992	-2.07%
2021/06/21	6	203.17	57	207.38	203.00	-51	2,768	-1.84%
2021/06/18	28	203.07	65.1	206.74	207.00	-37.1	2,671	-1.39%
2021/06/17	1	191.94	29.7	190.99	196.50	-28.7	2,443	-1.18%
2021/06/16	5	180.30	1	180.50	179.00	4	2,387	0.17%
2021/06/15	2	181.75	1	183.00	184.00	1	2,396	0.04%
2021/06/11	6	181.50	6	182.50	181.00	0	2,414	0.00%
2021/06/10	1	182.00	5	183.60	182.00	-4	2,443	-0.16%
2021/06/09	3	178.50	0	0.00	178.50	3	2,454	0.12%
2021/06/08	1	182.00	1	180.00	180.00	0	2,512	0.00%
2021/06/07	1	177.00	2	179.50	181.00	-1	2,564	-0.04%
2021/06/04	8	179.69	0	0.00	179.50	8	2,600	0.31%
2021/06/03	3	182.50	3	183.83	183.50	0	2,663	0.00%
2021/06/02	2	181.75	1	180.50	180.00	1	2,710	0.04%
2021/06/01	3	182.50	0	0.00	182.00	3	2,743	0.11%
2021/05/31	3	182.33	4	184.38	183.00	-1	2,805	-0.04%
2021/05/28	1	182.50	14.1	179.66	183.00	-13.1	2,856	-0.46%
2021/05/27	8	173.25	3	173.17	173.50	5	2,850	0.18%
2021/05/26	7	172.79	1	173.00	176.00	6	2,873	0.21%
2021/05/25	3	173.50	12.2	171.32	172.50	-9.2	2,906	-0.32%
2021/05/24	3	168.50	0.1	168.50	168.50	2.9	2,996	0.10%
2021/05/21	3	165.00	3	167.33	167.50	0	3,066	0.00%
2021/05/20	4	160.38	2	161.27	161.00	2	3,181	0.06%
2021/05/19	4	159.63	3	158.50	159.50	1	3,253	0.03%
2021/05/18	1	155.00	8.1	157.09	162.50	-7.1	3,401	-0.21%
2021/05/17	5	150.40	6	149.50	151.00	-1	3,518	-0.03%
2021/05/14	11.2	161.73	2	163.25	160.00	9.2	3,516	0.26%
2021/05/13	6	158.58	8	158.38	161.50	-2	3,520	-0.06%
2021/05/12	16	161.16	30	159.62	158.50	-14	3,541	-0.40%
2021/05/11	3.1	170.21	14.1	171.13	167.50	-11	3,532	-0.31%
2021/05/10	2.5	181.20	13	180.69	177.00	-10.5	3,576	-0.29%
2021/05/07	3	184.36	5	183.90	185.00	-2	3,649	-0.05%
2021/05/06	4.1	175.77	3	176.00	175.00	1.1	3,700	0.03%
2021/05/05	7.1	177.96	8	176.94	176.00	-0.9	3,783	-0.02%
2021/05/04	12	180.33	45	179.66	183.00	-33	3,905	-0.85%
2021/05/03	25	188.24	5	189.40	186.00	20	4,011	0.50%
2021/04/29	8.1	193.94	2	195.50	193.00	6.1	4,091	0.15%
2021/04/28	6	195.67	3	196.17	196.00	3	4,274	0.07%
2021/04/27	15	195.60	2	195.75	195.50	13	4,529	0.29%
2021/04/26	72	196.06	13	197.27	195.50	59	4,768	1.24%
2021/04/23	9	196.94	3.5	197.07	197.50	5.5	5,072	0.11%
2021/04/22	9	194.00	7	193.43	193.00	2	5,407	0.04%
2021/04/21	12	197.08	2	196.75	197.00	10	5,786	0.17%
2021/04/20	3	201.17	4.3	201.27	200.00	-1.3	6,001	-0.02%
2021/04/19	10	197.20	0.1	197.00	199.00	9.9	6,171	0.16%
2021/04/16	5.5	196.77	7	197.79	197.00	-1.5	6,257	-0.02%
2021/04/15	1.1	197.45	0.1	197.00	198.00	1.1	6,264	0.02%
2021/04/14	43.6	196.58	6	198.92	196.00	37.6	6,278	0.60%
2021/04/13	14	203.07	2	206.25	201.00	12	6,320	0.19%
2021/04/12	41.7	210.34	9	207.33	205.00	32.7	6,384	0.51%
2021/04/09	14	213.50	10	216.85	214.50	4	6,409	0.06%
2021/04/08	25	212.46	38.3	213.85	217.50	-13.3	6,403	-0.21%
2021/04/07	12	203.96	1	204.00	206.00	11	6,317	0.17%
2021/04/06	2	205.00	6	205.33	204.00	-4	6,357	-0.06%
2021/04/01	9	203.00	3	203.00	202.50	6	6,401	0.09%
2021/03/31	7	204.00	1	205.00	204.50	6	6,404	0.09%
2021/03/30	8	204.19	21.3	205.46	205.00	-13.3	6,436	-0.21%
2021/03/29	12	198.67	9.8	200.19	198.00	2.2	6,391	0.04%
2021/03/26	1	197.00	3	198.83	200.00	-2	6,417	-0.03%
2021/03/25	5.2	196.23	1	196.00	195.00	4.2	6,445	0.07%
2021/03/24	7	199.50	3	199.83	198.00	4	6,484	0.06%
2021/03/23	5	200.20	8	200.06	199.00	-3	6,493	-0.05%
2021/03/22	15	197.33	1.1	197.64	197.50	13.9	6,494	0.21%
2021/03/19	10	200.55	3.1	200.70	201.00	6.9	6,481	0.11%
2021/03/18	0.4	204.70	1	205.00	205.00	-0.6	6,476	-0.01%
2021/03/17	3.1	204.16	3.2	205.56	203.00	-0.1	6,561	0.00%
2021/03/16	7	205.21	3.8	204.93	203.00	3.2	6,628	0.05%
2021/03/15	3.1	206.89	3	206.83	206.50	0.1	6,673	0.00%
2021/03/12	15.1	207.21	12	207.67	208.00	3.1	6,731	0.05%
2021/03/11	3	199.83	8	200.75	202.00	-5	6,783	-0.07%
2021/03/10	8.4	196.28	8	199.50	195.00	0.4	6,958	0.01%
2021/03/09	14	193.29	6.4	193.01	194.00	7.6	7,118	0.11%
2021/03/08	7.7	199.20	4	203.00	198.00	3.7	7,151	0.05%
2021/03/05	7.3	198.92	5.2	199.09	201.00	2.1	7,253	0.03%
2021/03/04	32.7	204.44	4.1	205.54	202.00	28.6	7,246	0.39%
2021/03/03	16	208.06	2	208.50	208.50	14	7,308	0.19%
2021/03/02	5.1	213.29	5	214.90	210.50	0.1	7,379	0.00%
2021/02/26	39.1	213.50	3	215.67	214.50	36.1	7,419	0.49%
2021/02/25	13.5	220.52	3.6	220.30	220.50	9.9	7,377	0.13%
2021/02/24	62.1	224.14	23	228.30	220.50	39.1	7,453	0.52%
2021/02/23	4	227.50	13	229.27	226.50	-9	7,382	-0.12%
2021/02/22	14	227.14	35.3	229.98	232.00	-21.3	7,325	-0.29%
2021/02/19	23	224.41	4	225.37	224.00	19	7,237	0.26%
2021/02/18	21	223.03	57.1	226.27	227.50	-36.1	7,186	-0.50%
2021/02/17	23.1	220.16	52	218.70	220.50	-29	7,056	-0.41%
2021/02/05	7.1	208.52	19	207.58	209.50	-11.9	6,979	-0.17%
2021/02/04	9	206.56	6	204.76	203.50	3	6,952	0.04%
2021/02/03	18	205.28	7	205.57	205.00	11	6,915	0.16%
2021/02/02	12.2	206.84	29	208.72	207.50	-16.9	6,886	-0.24%
2021/02/01	22	203.50	19	206.18	205.50	3	6,835	0.04%
2021/01/29	86.3	215.86	9	212.50	209.50	77.3	6,779	1.14%
2021/01/28	26.4	212.90	26.5	216.87	216.50	-0.1	6,689	0.00%
2021/01/27	30	222.43	20.2	224.34	220.00	9.9	6,622	0.15%
2021/01/26	66.2	220.26	26.5	223.68	218.50	39.7	6,523	0.61%
2021/01/25	25.6	229.66	24.2	231.02	228.00	1.3	6,393	0.02%
2021/01/22	8.3	227.74	49	227.49	228.00	-40.8	6,256	-0.65%
2021/01/21	59.5	223.73	30	227.02	222.50	29.5	6,136	0.48%
2021/01/20	72.1	224.53	28.2	231.51	218.00	43.9	5,959	0.74%
2021/01/19	52	239.32	25.6	239.09	238.00	26.4	5,716	0.46%
2021/01/18	32	222.45	79.3	226.22	238.00	-47.3	5,489	-0.86%
2021/01/15	57.2	225.68	48.7	227.67	220.00	8.5	5,175	0.16%
2021/01/14	54.1	216.14	116.8	217.11	224.00	-62.8	4,864	-1.29%	大賣/
2021/01/13	15.1	203.07	75.3	200.76	204.00	-60.3	4,479	-1.35%
2021/01/12	55	195.60	63	198.85	192.50	-8	4,302	-0.19%
2021/01/11	18.2	194.01	21.2	193.40	195.50	-3	4,147	-0.07%
2021/01/08	46.1	188.24	5.8	188.89	189.50	40.3	4,065	0.99%
2021/01/07	4	189.13	2	189.50	189.50	2	4,050	0.05%
2021/01/06	35	190.01	11.1	194.26	188.00	23.9	4,039	0.59%
2021/01/05	18.4	191.04	46	190.84	193.00	-27.7	3,971	-0.70%
2021/01/04	14	186.10	32.5	186.05	188.00	-18.5	3,880	-0.48%
2020/12/31	16.1	179.97	2	179.75	177.00	14.1	3,809	0.37%
2020/12/30	13.1	180.81	0	0.00	181.00	13.1	3,762	0.35%
2020/12/29	36.1	181.93	0	0.00	181.50	36.1	3,724	0.97%
2020/12/28	10	187.25	11.5	187.06	185.00	-1.5	3,679	-0.04%
2020/12/25	6	182.17	4	183.01	181.50	2	3,634	0.05%
2020/12/24	11	185.91	13	186.85	184.00	-2	3,651	-0.05%
2020/12/23	8.3	180.80	10.8	182.42	182.00	-2.5	3,645	-0.07%
2020/12/22	5	184.50	2	180.00	180.00	3	3,646	0.08%
2020/12/21	11	182.50	1.1	183.53	183.50	9.9	3,613	0.27%
2020/12/18	9.5	187.19	2.5	189.40	186.00	7	3,581	0.20%
2020/12/17	10	192.30	3.5	191.85	191.50	6.5	3,540	0.18%
2020/12/16	4.6	191.21	0	0.00	191.00	4.6	3,555	0.13%
2020/12/15	16.1	191.04	2	192.50	191.00	14.1	3,546	0.40%
2020/12/14	13.5	194.13	11	195.09	194.00	2.5	3,528	0.07%
2020/12/11	40.1	195.86	9	200.94	195.50	31.1	3,518	0.88%
2020/12/10	12.8	203.72	2	203.25	202.00	10.8	3,456	0.31%
2020/12/09	16.8	203.05	7.1	204.13	205.50	9.8	3,385	0.29%
2020/12/08	18	201.06	12.8	203.93	201.50	5.2	3,321	0.16%
2020/12/07	11.2	199.84	6.1	205.82	198.50	5.1	3,279	0.16%
2020/12/04	53.1	210.64	60.1	211.42	207.50	-7	3,214	-0.22%
2020/12/03	24.2	203.06	35.1	203.30	205.00	-10.9	3,026	-0.36%
2020/12/02	16.8	191.97	7.8	194.38	190.50	9	2,897	0.31%
2020/12/01	20.5	195.98	5.4	194.72	196.50	15.1	2,833	0.53%
2020/11/30	0	0.00	3.3	198.50	198.50	-3.3	2,714	-0.12%
2020/11/18	12.5	139.49	14	140.29	139.00	-1.5	2,712	-0.06%
2020/11/17	11	141.93	23.1	142.10	141.00	-12.1	2,638	-0.46%
2020/11/16	6	139.42	14	138.82	139.50	-8	2,666	-0.30%
2020/11/13	1	135.50	0	0.00	135.50	1	2,705	0.04%
2020/11/12	12	137.79	16	138.84	137.00	-4	2,719	-0.15%
2020/11/11	0	0.00	6	135.33	136.00	-6	2,642	-0.23%
2020/11/10	1	135.00	3	133.83	134.00	-2	2,632	-0.08%
2020/11/09	2	135.25	22	135.66	135.50	-20	2,663	-0.75%
2020/11/06	4	132.63	9	133.33	133.00	-5	2,687	-0.19%
2020/11/05	2	132.25	1.1	132.05	132.00	0.9	2,681	0.03%
2020/11/04	2	130.25	5	131.51	134.00	-3	2,716	-0.11%
2020/11/03	2	128.51	5.2	128.67	129.50	-3.2	2,724	-0.12%
2020/11/02	3	125.84	1	126.00	126.00	2	2,788	0.07%
2020/10/30	4	126.25	1	127.50	126.00	3	2,809	0.11%
2020/10/29	7	128.15	2	128.25	129.00	5	2,817	0.18%
2020/10/28	0	0.00	2	131.99	131.00	-2	2,813	-0.07%
2020/10/27	3	131.00	6	130.92	130.50	-3	2,808	-0.11%
2020/10/26	2	132.00	1	133.50	132.00	1	2,825	0.04%
2020/10/23	5	133.40	0	0.00	133.00	5	2,869	0.17%
2020/10/22	4	133.00	1	132.50	132.50	3	2,968	0.10%
2020/10/21	1	137.00	6	136.83	135.50	-5	3,009	-0.17%
2020/10/20	1	134.50	1	135.00	134.50	0	3,130	0.00%
2020/10/19	1	137.00	7	137.57	136.00	-6	3,234	-0.19%
2020/10/16	6	135.17	4	135.25	135.50	2	3,372	0.06%
2020/10/15	16	135.06	1	136.50	133.50	15	3,458	0.43%
2020/10/14	7	137.36	1	138.00	136.50	6	3,482	0.17%
2020/10/13	6.1	139.23	3	139.49	138.50	3.1	3,596	0.09%
2020/10/12	3	138.83	1	139.00	136.50	2	3,832	0.05%
2020/10/08	3	138.00	1	138.99	138.50	2	3,942	0.05%
2020/10/07	0	0.00	12	136.62	136.50	-12	3,991	-0.30%
2020/10/06	1	135.00	12	135.54	135.00	-11	4,036	-0.27%
2020/10/05	0	0.00	9	133.44	134.50	-9	4,114	-0.22%
2020/09/30	0	0.00	3	132.50	133.00	-3	4,230	-0.07%
2020/09/29	2	130.00	15.2	130.67	129.00	-13.2	4,286	-0.31%
2020/09/28	6	125.00	3	126.00	126.50	3	4,380	0.07%
2020/09/25	3	125.00	2.1	124.50	124.00	0.9	4,584	0.02%
2020/09/24	2	127.25	3	127.67	127.50	-1	4,650	-0.02%
2020/09/22	16	129.53	2	129.75	129.50	14	4,750	0.29%
2020/09/21	4	132.13	0	0.00	131.50	4	4,794	0.08%
2020/09/18	2	135.75	1	135.99	135.00	1	4,864	0.02%
2020/09/17	3	135.17	19	134.63	134.50	-16	4,988	-0.32%
2020/09/16	2	131.25	4	132.38	132.00	-2	5,056	-0.04%
2020/09/15	2	131.50	6	132.83	131.00	-4	5,111	-0.08%
2020/09/14	0	0.00	1	132.50	132.50	-1	5,169	-0.02%
2020/09/11	5	129.00	2	129.50	129.00	3	5,335	0.06%
2020/09/10	15	131.53	10	134.60	130.50	5	5,415	0.09%
2020/09/09	0	0.00	3	130.50	132.00	-3	5,445	-0.06%
2020/09/08	2	130.00	2	131.25	130.00	0	5,500	0.00%
2020/09/07	2	130.50	3	131.00	130.00	-1	5,649	-0.02%
2020/09/04	3	131.50	7.2	130.94	131.00	-4.2	5,799	-0.07%
2020/09/03	2	130.01	5	132.60	130.00	-3	5,913	-0.05%
2020/09/02	3	131.00	3	133.33	131.00	0	6,184	0.00%
2020/09/01	2	131.00	2.1	130.83	131.50	-0.1	6,296	0.00%
2020/08/31	2	129.25	4	131.00	132.50	-2	6,327	-0.03%
2020/08/28	5	129.50	0	0.00	129.00	5	6,352	0.08%
2020/08/27	20	132.43	8	136.06	132.50	12	6,421	0.19%
2020/08/26	3	134.00	7	133.14	135.00	-4	6,387	-0.06%
2020/08/25	2	130.75	2	131.25	130.50	0	6,401	0.00%
2020/08/24	2	129.75	2	131.75	129.50	0	6,423	0.00%
2020/08/21	8	129.56	8	129.94	129.00	0	6,426	0.00%
2020/08/20	34	129.29	6	127.92	126.00	28	6,470	0.43%
2020/08/19	20.3	140.32	11	143.77	137.00	9.3	6,385	0.15%
2020/08/18	2	141.50	4	141.75	142.50	-2	6,376	-0.03%
2020/08/17	13	141.77	7	142.29	142.50	6	6,470	0.09%
2020/08/14	8	138.94	9	139.17	140.50	-1	6,688	-0.01%
2020/08/13	2	138.50	0	0.00	137.50	2	6,751	0.03%
2020/08/12	9	139.39	2	140.75	139.00	7	6,780	0.10%
2020/08/11	2	143.24	5	142.70	142.00	-3	6,857	-0.04%
2020/08/10	9	144.06	5	144.10	142.00	4	7,018	0.06%
2020/08/07	11	142.50	8	142.50	144.00	3	7,056	0.04%
2020/08/06	8	140.94	0	0.00	140.00	8	7,094	0.11%
2020/08/05	3	142.50	2	143.00	142.00	1	7,154	0.01%
2020/08/04	4	141.50	2	142.50	142.00	2	7,253	0.03%
2020/08/03	1	141.00	4	142.13	142.50	-3	7,519	-0.04%
2020/07/31	14	140.50	2	141.75	140.50	12	7,586	0.16%
2020/07/30	9	141.94	0	0.00	141.00	9	7,608	0.12%
2020/07/29	8	139.69	2	139.50	140.00	6	7,670	0.08%
2020/07/28	57	142.36	16	143.56	139.00	41	7,671	0.53%
2020/07/27	19	144.58	10	145.20	145.50	9	7,674	0.12%
2020/07/24	43.1	148.40	9.2	148.07	146.00	33.8	7,644	0.44%
2020/07/23	17.1	152.16	6	154.08	154.50	11.1	7,557	0.15%
2020/07/22	23	150.98	39	151.82	152.50	-16	7,512	-0.21%
2020/07/21	1	147.00	17	149.03	147.50	-16	7,416	-0.22%
2020/07/20	10	144.90	4	144.50	144.50	6	7,405	0.08%
2020/07/17	27	147.13	18.1	147.19	146.00	8.9	7,463	0.12%
2020/07/16	14	149.93	59	148.88	149.00	-45	7,417	-0.61%
2020/07/15	29	147.28	11	147.77	144.50	18	7,196	0.25%
2020/07/14	11	146.95	20	146.38	144.00	-9	7,200	-0.12%
2020/07/13	6	146.00	33	145.82	147.00	-27	7,201	-0.37%
2020/07/10	24	144.21	11	143.86	142.50	13	7,193	0.18%
2020/07/09	27.2	147.06	73.1	146.15	147.50	-45.9	7,151	-0.64%
2020/07/08	23	145.28	20.7	144.37	146.50	2.3	7,032	0.03%
2020/07/07	30	146.35	53	148.45	144.00	-23	6,977	-0.33%
2020/07/06	62	149.50	76	149.44	150.50	-14	6,886	-0.20%
2020/07/03	10	141.65	21	142.21	144.00	-11	6,708	-0.16%
2020/07/02	10	139.55	13	139.35	140.00	-3	6,690	-0.04%
2020/07/01	17.1	137.97	3	137.67	137.00	14.1	6,676	0.21%
2020/06/30	7	139.64	17	140.91	140.00	-10	6,685	-0.15%
2020/06/29	15	139.07	56	139.04	140.50	-41	6,669	-0.61%
2020/06/24	63	139.00	17	139.56	138.50	46	6,617	0.70%
2020/06/23	57	143.28	9	142.17	142.00	48	6,567	0.73%
2020/06/22	35	147.73	6	148.34	147.00	29	6,503	0.45%
2020/06/19	56	151.98	24.1	152.76	151.50	31.9	6,485	0.49%
2020/06/18	25	153.68	35	154.41	153.50	-10	6,453	-0.15%
2020/06/17	3	149.50	26	149.90	151.50	-23	6,288	-0.37%
2020/06/16	13	145.35	22	146.07	147.50	-9	6,253	-0.14%
2020/06/15	35	143.21	5	143.70	141.50	30	6,256	0.48%
2020/06/12	31	144.56	39	143.87	145.00	-8	6,235	-0.13%
2020/06/11	24	147.42	19	148.92	144.00	5	6,147	0.08%
2020/06/10	34	148.21	11	148.50	150.00	23	6,046	0.38%
2020/06/09	27	147.54	30	147.53	145.00	-3	5,965	-0.05%
2020/06/08	10	142.80	30	143.23	144.00	-20	5,785	-0.35%
2020/06/05	14	139.75	9	140.22	140.50	5	5,718	0.09%
2020/06/04	17	140.12	18	139.22	139.00	-1	5,730	-0.02%
2020/06/03	13	138.62	49	138.08	140.50	-36	5,767	-0.62%
2020/06/02	41	135.48	15	134.17	134.00	26	5,709	0.46%
2020/06/01	6	135.25	12	135.25	135.50	-6	5,713	-0.11%
2020/05/29	26	133.90	7	134.21	132.50	19	5,755	0.33%
2020/05/28	4	137.75	6	138.50	136.50	-2	5,786	-0.03%
2020/05/27	22	140.09	6	140.83	137.00	16	5,782	0.28%
2020/05/26	18	139.61	11	140.18	138.00	7	5,802	0.12%
2020/05/25	10	144.90	4	142.88	141.50	6	5,776	0.10%
2020/05/22	10	143.55	6	142.67	143.00	4	5,698	0.07%
2020/05/21	25	140.60	33	140.42	142.50	-8	5,604	-0.14%
2020/05/20	9	134.50	21	135.55	134.00	-12	5,377	-0.22%
2020/05/19	6	133.58	21	133.36	132.00	-15	5,343	-0.28%
2020/05/18	36	131.49	22	131.55	130.50	14	5,306	0.26%
2020/05/15	14	137.93	30	138.13	136.00	-16	5,242	-0.31%
2020/05/14	36	132.74	12	134.13	131.00	24	5,277	0.45%
2020/05/13	14	133.43	21.2	132.07	136.50	-7.2	5,210	-0.14%
2020/05/12	16	132.38	17	132.79	129.00	-1	5,131	-0.02%
2020/05/11	17	134.38	17	133.79	134.50	0	5,065	0.00%
2020/05/08	39	133.63	66.3	133.72	135.00	-27.3	4,977	-0.55%
2020/05/07	9.1	123.34	25	123.64	124.00	-16	4,688	-0.34%
2020/05/06	11	119.50	7	119.50	119.00	4	4,626	0.09%
2020/05/05	18	122.11	29	121.55	121.00	-11	4,591	-0.24%
2020/05/04	16	119.56	9	119.33	119.50	7	4,530	0.15%
2020/04/30	21	121.31	13	120.35	122.50	8	4,515	0.18%
2020/04/29	2	116.00	0.4	116.50	116.00	1.6	4,438	0.04%
2020/04/28	5	115.50	31.1	116.84	117.50	-26.1	4,449	-0.59%
2020/04/27	44	115.18	32	114.67	115.50	12	4,441	0.27%
2020/04/24	8	110.69	12	111.96	112.50	-4	4,402	-0.09%
2020/04/23	19	109.53	12	109.46	107.50	7	4,371	0.16%
2020/04/22	14	103.82	4	105.00	106.50	10	4,328	0.23%
2020/04/21	11	110.27	10	109.15	107.50	1	4,361	0.02%
2020/04/20	14	115.29	5	115.00	114.50	9	4,332	0.21%
2020/04/17	19	116.79	19	117.63	117.50	0	4,323	0.00%
2020/04/16	11.1	113.33	9	112.39	113.50	2.1	4,223	0.05%
2020/04/15	6	118.00	5	119.70	117.50	1	4,215	0.02%
2020/04/14	6	119.17	0.5	120.00	119.50	5.5	4,254	0.13%
2020/04/13	1	117.00	5	118.50	118.50	-4	4,251	-0.09%
2020/04/10	2	119.50	1	119.50	119.00	1	4,281	0.02%
2020/04/09	5	119.10	2	119.25	119.00	3	4,352	0.07%
2020/04/08	6	120.83	0	0.00	122.00	6	4,421	0.14%
2020/04/07	3	118.83	3	121.00	119.50	0	4,496	0.00%
2020/04/06	4	115.25	4	115.00	116.50	0	4,604	0.00%
2020/04/01	2	107.25	3	109.33	113.00	-1	4,628	-0.02%
2020/03/31	2	111.75	1	110.00	108.50	1	4,601	0.02%
2020/03/30	5	107.50	2	108.00	109.00	3	4,586	0.07%
2020/03/27	6	111.75	12	113.67	111.00	-6	4,607	-0.13%
2020/03/26	1	103.50	1	103.50	108.50	0	4,526	0.00%
2020/03/25	0	0.00	6	107.17	105.50	-6	4,501	-0.13%
2020/03/24	1	100.00	2	98.25	99.80	-1	4,467	-0.02%
2020/03/23	1	91.30	1	90.70	91.50	0	4,474	0.00%
2020/03/20	8	96.20	0	0.00	96.20	8	4,487	0.18%
2020/03/19	0	0.00	4	89.10	89.10	-4	4,494	-0.09%
2020/03/18	5	101.00	5	104.50	99.00	0	4,627	0.00%
2020/03/17	7	101.50	3	101.83	101.00	4	4,614	0.09%
2020/03/16	7	108.43	11	111.55	107.50	-4	4,573	-0.09%
2020/03/13	6	110.08	7	115.21	116.00	-1	4,653	-0.02%
2020/03/12	14	124.46	2	124.50	121.00	12	4,627	0.26%
2020/03/11	17	132.53	10	136.50	131.00	7	4,587	0.15%
2020/03/10	13	132.00	5	129.60	134.00	8	4,539	0.18%
2020/03/09	25	136.34	5	138.90	133.00	20	4,470	0.45%
2020/03/06	17	147.88	0	0.00	147.00	17	4,389	0.39%
2020/03/05	2	151.50	2	151.00	152.00	0	4,342	0.00%
2020/03/04	34	151.72	2	150.00	150.50	32	4,310	0.74%
2020/03/03	17	158.44	26	158.75	155.50	-9	4,222	-0.21%
2020/03/02	5	149.70	4	150.25	154.00	1	4,145	0.02%
2020/02/27	21	153.62	7	157.43	151.50	14	4,142	0.34%
2020/02/26	1	155.50	7	155.57	153.00	-6	4,027	-0.15%
2020/02/25	17	152.21	7	153.79	154.50	10	3,976	0.25%
2020/02/24	6	155.75	0	0.00	155.50	6	3,950	0.15%
2020/02/21	10	156.00	11	159.05	158.50	-1	3,936	-0.03%
2020/02/20	6	159.50	16	158.94	157.00	-10	3,935	-0.25%
2020/02/19	6	155.08	6	157.58	157.50	0	3,931	0.00%
2020/02/18	15	157.47	2	160.75	157.00	13	3,921	0.33%
2020/02/17	11	158.45	23	160.26	163.00	-12	3,885	-0.31%
2020/02/14	1	153.00	2	152.50	153.00	-1	3,708	-0.03%
2020/02/13	5	149.40	0	0.00	147.50	5	3,669	0.14%
2020/02/12	7	153.43	7	150.79	150.50	0	3,646	0.00%
2020/02/11	1	151.00	3	150.17	151.00	-2	3,595	-0.06%
2020/02/10	2	145.00	0	0.00	145.00	2	3,588	0.06%
2020/02/07	1	147.00	0	0.00	148.00	1	3,579	0.03%
2020/02/06	1	152.00	0	0.00	153.00	1	3,563	0.03%
2020/02/03	0	0.00	2	146.00	149.00	-2	3,560	-0.06%
2020/01/31	4	156.00	1	152.50	151.50	3	3,551	0.08%
2020/01/30	4	156.25	4	156.75	153.00	0	3,522	0.00%
2020/01/20	7	164.64	17	164.38	166.50	-10	3,497	-0.29%
2020/01/17	4	163.38	3	164.00	163.00	1	3,515	0.03%
2020/01/16	10	162.30	13	163.88	165.00	-3	3,493	-0.09%
2020/01/15	10	161.00	49	161.60	160.00	-39	3,446	-1.13%
2020/01/14	0	0.00	17	155.24	156.00	-17	3,316	-0.51%
2020/01/13	3	150.00	1	150.50	150.00	2	3,281	0.06%
2020/01/10	2	151.75	2	151.25	150.00	0	3,275	0.00%
2020/01/09	8	151.06	5	155.00	149.50	3	3,311	0.09%
2020/01/08	2	149.50	13	150.00	149.00	-11	3,236	-0.34%
2020/01/07	5	145.50	0	0.00	144.50	5	3,186	0.16%
2020/01/06	1	150.50	0	0.00	150.50	1	3,184	0.03%
2020/01/03	2	155.25	2	156.00	154.50	0	3,219	0.00%
2020/01/02	4	155.50	3	155.33	155.00	1	3,263	0.03%
2019/12/31	8	159.25	0	0.00	156.50	8	3,192	0.25%
2019/12/30	14	162.00	24	164.90	163.50	-10	3,180	-0.31%
2019/12/26	1	150.50	10	152.50	151.00	-9	3,058	-0.29%
2019/12/25	0	0.00	23	148.41	149.50	-23	3,051	-0.75%
2019/12/24	0	0.00	6	146.00	146.00	-6	3,043	-0.20%
2019/12/23	3	145.17	17	145.53	143.00	-14	3,084	-0.45%
2019/12/20	1	141.50	33	143.85	141.50	-32	3,047	-1.05%
2019/12/19	0	0.00	1	142.00	140.50	-1	3,042	-0.03%
2019/12/18	28	138.11	5	139.00	138.50	23	3,017	0.76%
2019/12/17	20	140.75	13	144.04	140.00	7	2,982	0.23%
2019/12/13	2	142.75	7	143.64	142.50	-5	2,936	-0.17%
2019/12/12	23	143.09	32	146.38	142.00	-9	2,882	-0.31%
2019/12/11	1	141.00	0	0.00	141.00	1	2,689	0.04%
2019/12/10	0	0.00	2	139.75	137.50	-2	2,656	-0.08%
2019/12/09	3	141.00	45	141.22	140.50	-42	2,632	-1.60%
2019/12/05	0	0.00	36	135.88	137.00	-36	2,466	-1.46%
2019/12/04	2	132.50	2	133.00	132.00	0	2,403	0.00%
2019/12/03	0	0.00	15	131.67	132.00	-15	2,392	-0.63%
2019/12/02	7	126.57	3	130.17	130.00	4	2,376	0.17%
2019/11/29	8	127.31	0	0.00	127.00	8	2,376	0.34%
2019/11/28	0	0.00	2	129.50	128.50	-2	2,403	-0.08%
2019/11/27	0	0.00	2	131.50	132.00	-2	2,475	-0.08%
2019/11/25	0	0.00	1	131.50	131.00	-1	2,493	-0.04%
2019/11/22	6	127.00	0	0.00	127.00	6	2,490	0.24%
2019/11/21	1	127.50	0	0.00	127.50	1	2,590	0.04%
2019/11/20	5	128.00	0	0.00	128.50	5	2,718	0.18%
2019/11/18	2	131.00	4	132.25	130.00	-2	2,776	-0.07%
2019/11/15	0	0.00	1	132.50	131.50	-1	2,830	-0.04%
2019/11/14	1	128.50	0	0.00	128.50	1	2,807	0.04%
2019/11/13	3	131.50	1	131.50	131.00	2	2,866	0.07%
2019/11/12	3	125.17	2	127.00	127.50	1	2,846	0.04%
2019/11/08	1	129.50	1	129.50	129.00	0	2,859	0.00%
2019/11/07	2	130.00	0	0.00	129.50	2	2,863	0.07%
2019/11/06	16	130.53	0	0.00	132.50	16	2,838	0.56%
2019/11/01	10	131.50	0	0.00	133.50	10	2,850	0.35%
2019/10/31	0	0.00	1	137.00	135.50	-1	2,841	-0.04%
2019/10/30	2	135.75	1	136.50	137.00	1	2,847	0.04%
2019/10/29	6	134.33	0	0.00	134.50	6	2,860	0.21%
2019/10/28	0	0.00	5	137.00	136.50	-5	2,870	-0.17%
2019/10/25	20	134.13	0	0.00	134.00	20	2,865	0.70%
2019/10/24	19	132.68	36	135.96	137.50	-17	2,867	-0.59%
2019/10/21	10	132.00	0	0.00	132.50	10	2,913	0.34%
2019/10/18	10	133.50	10	136.50	134.50	0	2,946	0.00%
2019/10/17	0	0.00	10	135.50	134.50	-10	2,953	-0.34%
2019/10/16	10	132.00	0	0.00	131.50	10	2,996	0.33%
2019/10/15	4	137.25	0	0.00	138.00	4	2,943	0.14%
2019/10/14	5	137.00	10	138.75	137.00	-5	2,975	-0.17%
2019/10/08	2	141.75	3	137.83	137.50	-1	2,900	-0.03%
2019/10/07	0	0.00	72	139.20	140.50	-72	2,821	-2.55%
2019/10/04	1	131.00	6	132.83	133.00	-5	2,692	-0.19%
2019/10/03	4	132.38	20	131.03	133.00	-16	2,649	-0.60%
2019/10/02	0	0.00	13	130.31	130.00	-13	2,558	-0.51%
2019/10/01	0	0.00	6	128.83	129.00	-6	2,498	-0.24%
2019/09/27	1	126.50	1	124.00	126.00	0	2,445	0.00%
2019/09/26	3	119.17	58	123.45	125.50	-55	2,393	-2.30%
2019/09/25	9	119.39	0	0.00	119.50	9	2,326	0.39%
2019/09/24	0	0.00	25	120.72	120.50	-25	2,312	-1.08%
2019/09/19	11	114.55	0	0.00	116.00	11	2,285	0.48%
2019/09/18	5	116.00	0	0.00	116.50	5	2,255	0.22%
2019/09/17	10	116.50	0	0.00	116.00	10	2,244	0.45%
2019/09/16	3	118.50	0	0.00	117.50	3	2,235	0.13%
2019/09/12	3	119.00	2	119.50	119.50	1	2,221	0.05%
2019/09/11	7	118.29	2	118.00	118.00	5	2,219	0.23%
2019/09/10	2	118.50	2	119.00	120.00	0	2,196	0.00%
2019/09/05	0	0.00	1	123.00	122.00	-1	2,144	-0.05%
2019/09/04	0	0.00	7	122.36	122.00	-7	2,140	-0.33%
2019/09/03	0	0.00	7	123.07	121.00	-7	2,143	-0.33%
2019/09/02	3	120.67	3	120.67	120.00	0	2,117	0.00%
2019/08/30	1	121.50	62	119.48	119.50	-61	2,081	-2.93%
2019/08/29	25	117.30	0	0.00	116.00	25	1,994	1.25%
2019/08/28	3	114.50	13	115.92	117.50	-10	1,986	-0.50%
2019/08/27	11	117.63	10	118.75	115.00	1	1,958	0.05%
2019/08/26	97	117.45	0	0.00	116.00	97	1,930	5.02%
2019/08/23	37	125.15	3	127.67	124.00	34	1,833	1.85%
2019/08/21	1	132.50	1	132.00	132.00	0	1,672	0.00%
2019/08/20	8	128.69	18	131.08	131.50	-10	1,625	-0.62%
2019/08/19	6	127.33	1	127.50	127.50	5	1,543	0.32%
2019/08/16	1	128.00	35	126.17	127.50	-34	1,546	-2.20%
2019/08/14	11	120.82	1	125.00	119.50	10	1,439	0.69%
2019/08/13	0	0.00	5	120.00	121.00	-5	1,395	-0.36%
2019/08/12	5	118.50	0	0.00	118.50	5	1,399	0.36%
2019/08/08	0	0.00	1	121.00	121.00	-1	1,470	-0.07%
2019/08/07	2	119.00	1	120.00	119.00	1	1,466	0.07%
2019/08/06	1	119.00	3	119.67	122.50	-2	1,458	-0.14%
2019/08/05	1	123.50	2	125.25	124.00	-1	1,437	-0.07%
2019/08/02	3	126.33	1	125.50	125.00	2	1,432	0.14%
2019/07/31	0	0.00	6	129.17	129.00	-6	1,419	-0.42%
2019/07/30	0	0.00	1	127.50	125.00	-1	1,388	-0.07%
2019/07/29	3	127.17	3	128.00	127.50	0	1,383	0.00%
2019/07/26	0	0.00	1	126.50	126.50	-1	1,381	-0.07%
2019/07/25	2	128.50	1	128.00	127.50	1	1,399	0.07%
2019/07/24	4	132.25	7	133.29	134.00	-3	1,415	-0.21%
2019/07/23	0	0.00	3	132.83	131.50	-3	1,423	-0.21%
2019/07/22	2	129.50	3	130.00	130.00	-1	1,404	-0.07%
2019/07/19	2	126.00	4	127.38	128.00	-2	1,437	-0.14%
2019/07/18	4	124.88	5	126.10	125.00	-1	1,521	-0.07%
2019/07/17	0	0.00	1	121.00	122.00	-1	1,451	-0.07%
2019/07/16	4	120.25	12	120.75	121.00	-8	1,440	-0.56%
2019/07/15	0	0.00	144	116.34	118.50	-144	1,379	-10.44%	大賣/鉅額交易
2019/07/12	0	0.00	1	114.00	113.50	-1	1,340	-0.07%
2019/07/11	0	0.00	1	114.50	113.00	-1	1,344	-0.07%
2019/07/10	1	110.50	8	113.19	112.00	-7	1,355	-0.52%
2019/07/09	0	0.00	5	114.00	113.00	-5	1,339	-0.37%
2019/07/08	3	112.67	2	114.25	112.00	1	1,334	0.07%
2019/07/05	1	113.00	5	113.00	113.50	-4	1,327	-0.30%
2019/07/03	3	111.17	0	0.00	111.00	3	1,328	0.23%
2019/07/01	1	111.00	5	112.00	110.50	-4	1,320	-0.30%
2019/06/28	1	111.00	0	0.00	110.00	1	1,322	0.08%
2019/06/27	1	109.50	26	110.63	110.50	-25	1,338	-1.87%
2019/06/25	0	0.00	6	108.50	107.50	-6	1,322	-0.45%
2019/06/21	1	106.50	15	108.00	107.50	-14	1,319	-1.06%
2019/06/20	0	0.00	12	106.00	106.00	-12	1,318	-0.91%
2019/06/19	0	0.00	5	104.50	104.50	-5	1,337	-0.37%
2019/06/18	3	102.50	3	102.00	102.00	0	1,338	0.00%
2019/06/13	0	0.00	1	104.50	103.50	-1	1,457	-0.07%
2019/06/12	1	104.00	9	104.06	104.50	-8	1,460	-0.55%
2019/06/05	3	101.50	1	102.50	101.00	2	1,586	0.13%
2019/06/04	3	100.50	6	101.83	102.00	-3	1,591	-0.19%
2019/06/03	2	99.80	2	100.50	100.50	0	1,586	0.00%
2019/05/31	1	101.50	1	101.50	101.50	0	1,598	0.00%
2019/05/28	6	99.30	0	0.00	98.70	6	1,591	0.38%
2019/05/27	0	0.00	1	101.50	101.50	-1	1,586	-0.06%
2019/05/24	0	0.00	1	101.00	100.00	-1	1,611	-0.06%
2019/05/23	18	100.39	0	0.00	98.70	18	1,639	1.10%
2019/05/22	10	102.00	0	0.00	102.00	10	1,605	0.62%
2019/05/20	7	102.36	0	0.00	102.50	7	1,604	0.44%
2019/05/17	17	104.71	0	0.00	103.00	17	1,608	1.06%
2019/05/16	30	106.83	46	111.33	105.50	-16	1,588	-1.01%
2019/05/14	5	101.00	5	104.00	107.00	0	1,519	0.00%
2019/05/13	11	103.45	0	0.00	103.50	11	1,512	0.73%
2019/05/10	0	0.00	18	105.28	105.50	-18	1,516	-1.19%
2019/05/09	16	106.31	11	106.45	106.00	5	1,527	0.33%
2019/05/08	5	107.00	7	109.57	110.00	-2	1,507	-0.13%
2019/05/07	6	108.50	0	0.00	108.50	6	1,533	0.39%
2019/05/06	25	109.28	2	109.50	109.50	23	1,565	1.47%
2019/05/03	3	113.67	0	0.00	114.50	3	1,561	0.19%
2019/05/02	15	114.47	5	118.00	113.50	10	1,543	0.65%
2019/04/30	1	115.00	32	114.02	115.00	-31	1,495	-2.07%
2019/04/29	10	112.45	15	114.00	110.00	-5	1,449	-0.35%
2019/04/26	2	111.00	0	0.00	111.50	2	1,400	0.14%
2019/04/25	11	111.77	11	112.73	113.50	0	1,392	0.00%
2019/04/24	8	109.06	27	109.91	109.50	-19	1,334	-1.42%
2019/04/23	1	106.50	0	0.00	104.50	1	1,215	0.08%
2019/04/22	1	104.00	0	0.00	105.50	1	1,199	0.08%
2019/04/17	2	105.00	0	0.00	105.00	2	1,206	0.17%
2019/04/16	0	0.00	1	106.50	105.00	-1	1,214	-0.08%
2019/04/09	5	102.00	0	0.00	102.00	5	1,245	0.40%
2019/04/03	4	102.00	0	0.00	102.00	4	1,270	0.31%
2019/04/02	1	102.00	0	0.00	102.50	1	1,279	0.08%
2019/04/01	20	103.75	1	102.00	102.00	19	1,273	1.49%
2019/03/27	1	104.00	0	0.00	103.50	1	1,307	0.08%
2019/03/22	1	106.00	0	0.00	105.50	1	1,565	0.06%
2019/03/21	1	104.00	0	0.00	104.50	1	1,554	0.06%
2019/03/20	5	104.00	0	0.00	103.50	5	1,560	0.32%
2019/03/19	1	103.50	0	0.00	103.50	1	1,573	0.06%
2019/03/18	16	104.38	0	0.00	105.00	16	1,548	1.03%
2019/03/15	1	107.50	0	0.00	107.50	1	1,491	0.07%
2019/03/13	1	109.00	0	0.00	109.50	1	1,483	0.07%
2019/03/12	10	108.00	20	110.50	108.00	-10	1,473	-0.68%
2019/03/11	0	0.00	1	107.50	108.00	-1	1,451	-0.07%
2019/03/06	1	106.00	2	106.50	106.50	-1	1,547	-0.06%
2019/02/26	5	105.00	0	0.00	105.50	5	1,626	0.31%
2019/02/25	10	106.50	0	0.00	105.00	10	1,637	0.61%
2019/02/22	2	105.00	4	108.75	109.00	-2	1,647	-0.12%
2019/02/14	8	105.13	0	0.00	105.00	8	1,860	0.43%
2019/02/11	1	110.50	0	0.00	107.50	1	1,959	0.05%
2019/01/30	11	109.09	0	0.00	110.50	11	1,988	0.55%
2019/01/29	15	110.83	0	0.00	110.00	15	1,987	0.75%
2019/01/28	0	0.00	16	113.06	112.50	-16	1,990	-0.80%
2019/01/25	3	110.83	18	109.92	109.00	-15	1,977	-0.76%
2019/01/24	5	103.50	10	107.50	108.00	-5	1,963	-0.25%
2019/01/17	15	104.67	0	0.00	103.50	15	2,034	0.74%
2019/01/16	0	0.00	16	107.06	108.00	-16	2,038	-0.78%
2019/01/15	5	103.00	0	0.00	102.50	5	2,027	0.25%
2019/01/14	0	0.00	1	103.00	103.00	-1	2,040	-0.05%
2019/01/10	10	103.25	0	0.00	103.00	10	2,145	0.47%
2019/01/08	0	0.00	1	109.00	108.00	-1	2,186	-0.05%
2019/01/07	0	0.00	10	105.50	106.00	-10	2,182	-0.46%
2019/01/04	16	102.59	0	0.00	101.50	16	2,173	0.74%
2018/12/27	8	108.94	8	109.56	106.00	0	2,185	0.00%
2018/12/26	0	0.00	5	108.00	107.00	-5	2,183	-0.23%
2018/12/21	9	105.44	0	0.00	105.00	9	2,302	0.39%
2018/12/20	15	105.23	3	108.00	105.50	12	2,326	0.52%
2018/12/18	0	0.00	12	106.71	105.50	-12	2,262	-0.53%
2018/12/17	81	100.70	5	104.00	101.50	76	2,156	3.53%
2018/12/13	45	109.50	0	0.00	110.00	45	2,047	2.20%
2018/12/07	0	0.00	1	105.00	104.50	-1	2,013	-0.05%
2018/12/06	0	0.00	1	105.50	104.00	-1	2,008	-0.05%
2018/12/05	2	106.75	2	106.75	107.50	0	2,000	0.00%
2018/12/04	13	111.81	0	0.00	109.50	13	2,003	0.65%
2018/12/03	6	116.42	13	117.77	116.00	-7	1,967	-0.36%
2018/11/30	1	113.00	8	112.88	113.50	-7	1,918	-0.36%
2018/11/29	7	109.71	3	110.00	109.00	4	1,886	0.21%
2018/11/28	5	111.00	15	112.53	111.00	-10	1,864	-0.54%
2018/11/27	1	108.00	0	0.00	108.00	1	1,812	0.06%
2018/11/23	0	0.00	1	106.50	105.50	-1	1,805	-0.06%
2018/11/21	1	105.00	0	0.00	104.50	1	1,771	0.06%
2018/11/20	5	109.00	5	112.00	107.50	0	1,734	0.00%
2018/11/19	1	106.50	0	0.00	109.00	1	1,694	0.06%
2018/11/15	1	103.00	0	0.00	106.00	1	1,629	0.06%
2018/11/14	0	0.00	1	105.00	105.00	-1	1,576	-0.06%
2018/11/13	5	94.00	15	100.03	103.00	-10	1,515	-0.66%
2018/11/12	15	98.00	5	104.50	98.10	10	1,461	0.68%
2018/11/09	0	0.00	1	98.00	102.50	-1	1,410	-0.07%
2018/11/07	1	97.10	11	98.54	99.60	-10	1,451	-0.69%
2018/11/06	5	95.30	4	98.00	94.10	1	1,462	0.07%
2018/11/05	0	0.00	3	95.33	95.50	-3	1,446	-0.21%
2018/11/02	5	94.00	5	96.00	94.00	0	1,434	0.00%
2018/11/01	0	0.00	2	94.75	93.20	-2	1,410	-0.14%
2018/10/31	0	0.00	5	92.20	92.00	-5	1,380	-0.36%
2018/10/30	1	84.80	0	0.00	85.70	1	1,349	0.07%
2018/10/29	1	85.10	0	0.00	86.30	1	1,344	0.07%
2018/10/26	1.1	85.53	0	0.00	86.30	1.1	1,334	0.08%
2018/10/25	8	86.56	2	87.25	87.00	6	1,322	0.45%
2018/10/24	4	88.75	4	89.10	92.10	0	1,292	0.00%
2018/10/19	12	94.02	12	93.32	94.30	0	1,246	0.00%
2018/10/18	10	93.52	15	94.24	95.00	-5	1,218	-0.41%
2018/10/17	0	0.00	12	86.58	89.80	-12	1,155	-1.04%
2018/10/16	5	83.46	0	0.00	81.90	5	1,109	0.45%
2018/10/12	0	0.00	6	83.92	83.90	-6	1,074	-0.56%
2018/10/11	7	80.09	7	81.61	81.20	0	1,065	0.00%
2018/10/09	3	89.63	0	0.00	88.80	3	1,043	0.29%
2018/10/05	5	89.60	0	0.00	91.00	5	1,041	0.48%
2018/10/04	1	94.60	0	0.00	93.50	1	1,025	0.10%
2018/10/03	2	96.10	1	92.90	92.90	1	1,008	0.10%
2018/10/01	2	97.00	1	99.20	96.90	1	979	0.10%
2018/09/28	1	92.00	2	93.60	96.50	-1	923	-0.11%
2018/09/27	1	91.00	4	91.20	91.00	-3	856	-0.35%
2018/09/20	0	0.00	2	82.50	82.00	-2	785	-0.25%
2018/09/18	1	85.00	1	84.90	84.90	0	796	0.00%
2018/09/14	0	0.00	5	83.50	83.90	-5	806	-0.62%
2018/09/11	0	0.00	1	79.70	79.70	-1	794	-0.13%
2018/09/10	5	80.60	0.3	84.00	78.00	4.8	789	0.60%
2018/09/07	0	0.00	0.2	84.50	82.00	-0.2	770	-0.03%
2018/09/06	0	0.00	3	85.80	84.50	-3	763	-0.39%
2018/09/04	0.1	86.50	5	85.80	85.30	-5	759	-0.65%
2018/09/03	0	0.00	6	84.95	84.60	-6	759	-0.79%
2018/08/28	0.1	83.00	0	0.00	82.40	0.1	761	0.01%
2018/08/27	0.1	84.00	0	0.00	82.80	0.1	754	0.01%
2018/08/24	0	0.00	1	83.40	83.10	-1	760	-0.13%
2018/08/23	5	83.10	5	84.60	82.80	0	767	0.00%
2018/08/21	0	0.00	1	82.70	82.70	-1	773	-0.13%
2018/08/20	2.1	82.51	1	81.90	81.90	1.1	781	0.14%
2018/08/17	0	0.00	1	81.60	81.60	-1	779	-0.13%
2018/08/16	1	81.80	0	0.00	81.60	1	764	0.13%
2018/08/14	7	82.41	1	86.80	82.80	6	718	0.83%
2018/08/13	6.2	89.60	0	0.00	89.90	6.2	658	0.94%
2018/08/10	1	99.40	0	0.00	99.40	1	606	0.16%
2018/08/08	0	0.00	5	102.60	103.00	-5	610	-0.82%
2018/08/07	0	0.00	2	102.00	101.50	-2	619	-0.32%
2018/08/03	0	0.00	1	103.00	102.50	-1	663	-0.15%
2018/08/02	6	100.42	0	0.00	100.00	6	659	0.91%
2018/07/30	1	101.00	0	0.00	101.50	1	653	0.15%
2018/07/26	0	0.00	5	100.90	102.50	-5	661	-0.76%
2018/07/25	0	0.00	2	105.50	105.50	-2	660	-0.30%
2018/07/24	2	104.00	0	0.00	105.50	2	650	0.31%
2018/07/23	3	104.00	0	0.00	105.00	3	652	0.46%
2018/07/20	0.5	107.00	1	106.50	106.00	-0.5	664	-0.08%
2018/07/17	5	107.00	10	107.75	106.50	-5	775	-0.64%
2018/07/16	0	0.00	3	106.83	107.00	-3	830	-0.36%
2018/07/13	1.2	103.69	0	0.00	104.00	1.2	843	0.15%
2018/07/12	6	101.42	0	0.00	101.50	6	852	0.70%
2018/07/11	1	101.50	0	0.00	101.50	1	869	0.12%
2018/07/09	5	103.00	0	0.00	101.00	5	885	0.56%
2018/07/06	1	102.50	0	0.00	103.50	1	890	0.11%
2018/07/04	0.3	105.50	0	0.00	105.00	0.3	915	0.03%
2018/07/03	1	104.50	0	0.00	104.50	1	921	0.11%
2018/06/28	0	0.00	2	107.00	107.00	-2	947	-0.21%
2018/06/27	1	106.02	0	0.00	105.50	1	940	0.11%
2018/06/26	1	107.50	0	0.00	107.50	1	969	0.10%
2018/06/25	1	111.00	1	110.50	110.00	0	1,002	0.00%
2018/06/22	0	0.00	1	108.50	107.50	-1	1,001	-0.10%
2018/06/21	0	0.00	1	107.50	107.50	-1	1,005	-0.10%
2018/06/19	1	107.00	0	0.00	106.50	1	1,037	0.10%
2018/06/15	3	108.00	0	0.00	108.00	3	1,044	0.29%
2018/06/14	2	108.25	0	0.00	107.50	2	1,057	0.19%
2018/06/13	5	111.00	1	112.00	111.00	4	1,104	0.36%
2018/06/11	3	110.50	0	0.00	110.00	3	1,123	0.27%
2018/06/08	0	0.00	1	111.50	111.50	-1	1,157	-0.09%
2018/06/07	1	113.00	0	0.00	113.00	1	1,191	0.08%
2018/06/06	0	0.00	1	114.00	114.00	-1	1,204	-0.08%
2018/06/05	2	112.50	0	0.00	112.50	2	1,200	0.17%
2018/06/01	3	116.00	0	0.00	117.00	3	1,192	0.25%
2018/05/30	4	116.50	4	115.00	115.00	0	1,177	0.00%
2018/05/29	1	116.00	1	116.50	116.50	0	1,173	0.00%
2018/05/28	1	115.50	0	0.00	115.00	1	1,176	0.08%
2018/05/23	3	111.50	0	0.00	111.00	3	1,194	0.25%
2018/05/22	0	0.00	3	113.00	113.00	-3	1,200	-0.25%
2018/05/21	0	0.00	1	109.50	110.00	-1	1,208	-0.08%
2018/05/18	0	0.00	1	108.00	108.00	-1	1,216	-0.08%
2018/05/16	4	111.00	0	0.00	110.50	4	1,234	0.32%
2018/05/14	2	114.50	4	113.00	112.50	-2	1,301	-0.15%
2018/05/11	0	0.00	4	110.38	111.00	-4	1,305	-0.31%
2018/05/10	0	0.00	1	107.50	107.00	-1	1,310	-0.08%
2018/05/09	1	107.50	2	108.25	106.50	-1	1,330	-0.08%
2018/05/08	1	105.00	0	0.00	105.00	1	1,368	0.07%
2018/05/07	1	105.00	0	0.00	105.00	1	1,387	0.07%
2018/05/02	0	0.00	2	108.75	108.00	-2	1,432	-0.14%
2018/04/30	0	0.00	1	105.50	105.00	-1	1,437	-0.07%
2018/04/26	1	100.50	0	0.00	100.50	1	1,470	0.07%
2018/04/23	4	107.38	2	109.00	106.50	2	1,485	0.13%
2018/04/20	8	118.88	0	0.00	118.00	8	1,434	0.56%
2018/04/19	0	0.00	1	124.00	124.00	-1	1,387	-0.07%
2018/04/18	0	0.00	1	124.00	122.00	-1	1,391	-0.07%
2018/04/17	1	123.00	1	122.50	122.50	0	1,407	0.00%
2018/04/16	1	123.00	2	122.00	122.50	-1	1,484	-0.07%
2018/04/13	1	120.00	0	0.00	120.50	1	1,499	0.07%
2018/04/12	1	117.50	0	0.00	119.00	1	1,506	0.07%
2018/04/11	7	120.57	1	122.50	119.00	6	1,523	0.39%
2018/04/09	2	120.50	0	0.00	122.00	2	1,542	0.13%
2018/04/02	6	121.00	0	0.00	120.00	6	1,539	0.39%
2018/03/31	3	122.17	0	0.00	123.50	3	1,533	0.20%
2018/03/30	1	126.50	1	126.00	124.50	0	1,537	0.00%
2018/03/29	7	124.79	5	128.00	124.00	2	1,552	0.13%
2018/03/28	1	125.50	11	126.41	125.50	-10	1,530	-0.65%
2018/03/27	2	123.50	7	123.93	123.50	-5	1,512	-0.33%
2018/03/22	11	120.73	0	0.00	120.50	11	1,532	0.72%
2018/03/21	0	0.00	5	124.50	123.00	-5	1,521	-0.33%
2018/03/20	1	123.50	0	0.00	123.00	1	1,539	0.06%
2018/03/19	10	121.85	17	125.00	122.50	-7	1,551	-0.45%
2018/03/15	0	0.00	1	120.50	120.50	-1	1,534	-0.07%
2018/03/14	2	121.50	1	118.50	118.50	1	1,562	0.06%
2018/03/13	0	0.00	14	118.71	120.00	-14	1,564	-0.90%
2018/03/12	4	115.38	4	114.88	115.00	0	1,573	0.00%
2018/03/09	2	111.75	4	113.00	112.00	-2	1,582	-0.13%
2018/03/08	0	0.00	1	113.00	113.50	-1	1,647	-0.06%
2018/03/06	0	0.00	1	113.00	112.00	-1	1,747	-0.06%
2018/03/05	1	110.00	0	0.00	110.00	1	1,848	0.05%
2018/03/02	0	0.00	3	114.17	114.00	-3	1,989	-0.15%
2018/03/01	3	111.67	0	0.00	112.00	3	2,013	0.15%
2018/02/27	0	0.00	2	114.50	113.50	-2	2,051	-0.10%
2018/02/26	6	114.58	1	114.00	113.00	5	2,172	0.23%
2018/02/23	1	112.50	2	113.25	113.00	-1	2,266	-0.04%
2018/02/12	3	108.50	0	0.00	107.00	3	2,404	0.12%
2018/02/09	2	102.50	2	109.00	110.00	0	2,501	0.00%
2018/02/08	1	109.00	0	0.00	109.50	1	2,538	0.04%
2018/02/07	2	112.00	6	112.42	110.50	-4	2,617	-0.15%
2018/02/06	13	108.92	0	0.00	104.50	13	2,686	0.48%
2018/02/05	5	113.00	6	115.50	115.50	-1	2,828	-0.04%
2018/02/02	7	118.21	0	0.00	117.00	7	2,860	0.24%
2018/02/01	1	119.00	0	0.00	120.00	1	2,890	0.03%
2018/01/31	20	119.95	11	121.14	119.00	9	2,886	0.31%
2018/01/30	6	123.00	0	0.00	122.00	6	2,858	0.21%
2018/01/26	16	122.63	0	0.00	125.00	16	2,928	0.55%
2018/01/25	7	125.29	0	0.00	124.50	7	2,922	0.24%
2018/01/24	5	125.00	0	0.00	127.00	5	2,906	0.17%
2018/01/23	5	127.00	0	0.00	127.50	5	2,897	0.17%
2018/01/22	10	128.50	10	131.50	128.50	0	2,894	0.00%
2018/01/19	43	127.83	0	0.00	127.00	43	2,885	1.49%
2018/01/18	11	130.05	52	131.30	130.00	-41	2,896	-1.42%
2018/01/17	5	126.00	0	0.00	126.00	5	2,845	0.18%
2018/01/15	10	123.50	15	125.83	123.00	-5	2,841	-0.18%
2018/01/12	0	0.00	10	124.25	125.00	-10	2,831	-0.35%
2018/01/11	30	120.67	0	0.00	123.00	30	2,815	1.07%
2018/01/10	70	122.57	32	124.17	125.50	38	2,786	1.36%
2018/01/09	12	133.63	7	135.64	131.50	5	2,706	0.18%
2018/01/08	7	132.36	6	134.58	134.50	1	2,681	0.04%
2018/01/05	15	132.17	1	133.50	133.00	14	2,678	0.52%
2018/01/04	17	135.56	0	0.00	135.50	17	2,676	0.64%
2018/01/03	0	0.00	37	137.61	140.00	-37	2,672	-1.38%
2018/01/02	11	131.95	0	0.00	132.50	11	2,663	0.41%