聯亞 (3081)-富邦-台北券商分點個股進出

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

聯亞

(3081)

可現股當沖

股價
368.5
漲跌
▲10.5
漲幅
+2.93%
成交量
11,564張
產業
上櫃通信網路類股
448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯亞 (3081)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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
2024/11/20	61	351.20	65.3	352.03	358.00	-4.3	6,943	-0.06%
2024/11/19	52	324.44	1	330.00	334.50	51	6,657	0.77%
2024/11/18	81	313.77	0	0.00	304.50	81	6,651	1.22%
2024/11/15	19	335.79	50	325.21	338.00	-31	6,636	-0.47%
2024/11/14	40	333.57	4	319.00	333.50	36	6,640	0.54%
2024/11/13	1.2	341.67	0	0.00	337.50	1.2	6,631	0.02%
2024/11/12	11	363.95	12	365.75	374.00	-1	6,622	-0.02%
2024/11/11	0	0.00	1	379.00	380.00	-1	6,623	-0.02%
2024/11/08	6	385.49	0	0.00	375.00	6	6,634	0.09%
2024/11/07	0	0.00	2	374.01	376.50	-2	6,649	-0.03%
2024/11/06	0	0.00	1.5	366.33	367.00	-1.5	6,668	-0.02%
2024/11/05	50	367.14	1	369.00	364.00	49	6,699	0.73%
2024/11/04	50	352.86	3	350.17	355.00	47	6,758	0.70%
2024/11/01	11.3	334.65	119.1	331.89	343.00	-107.8	6,763	-1.59%	大賣/鉅額交易
2024/10/30	13	321.68	22.3	318.84	322.50	-9.2	6,638	-0.14%
2024/10/29	28	323.32	167.2	320.97	330.50	-139.1	6,535	-2.13%	大賣/鉅額交易
2024/10/28	51.7	330.35	70.2	328.38	324.00	-18.5	6,372	-0.29%
2024/10/25	41	350.54	28.6	346.37	360.00	12.4	6,309	0.20%
2024/10/24	1	345.00	3	350.80	345.00	-2	6,092	-0.03%
2024/10/23	10	360.75	1	358.00	362.00	9	6,114	0.15%
2024/10/22	1	352.50	1	344.85	352.50	0	6,115	0.00%
2024/10/21	10	341.25	0.5	350.00	339.50	9.5	6,148	0.15%
2024/10/18	1	337.50	0	0.00	339.50	1	6,194	0.02%
2024/10/17	0	0.00	0.1	332.50	336.50	-0.1	6,235	0.00%
2024/10/16	0.2	328.00	9.3	330.70	339.00	-9.1	6,308	-0.14%
2024/10/15	0	0.00	24.1	344.09	342.00	-24.1	6,300	-0.38%
2024/10/14	11	378.09	8.3	366.30	380.00	2.7	6,323	0.04%
2024/10/11	1	357.00	1.1	349.31	352.00	-0.1	6,350	0.00%
2024/10/09	0	344.00	3.1	345.34	342.00	-3.1	6,454	-0.05%
2024/10/08	43	343.08	17	335.21	345.00	26	6,521	0.40%
2024/10/07	32.2	346.63	65.8	347.97	340.00	-33.5	6,568	-0.51%
2024/10/04	162.2	337.80	141.2	333.37	346.00	20.9	6,340	0.33%	大買/大賣/
2024/10/01	45	314.69	35.9	316.81	325.00	9.1	5,878	0.15%
2024/09/30	46	290.83	41.7	285.02	295.50	4.3	5,615	0.08%
2024/09/27	54.3	274.03	36	274.67	274.00	18.3	5,404	0.34%
2024/09/26	43	271.01	71.1	269.73	274.00	-28	5,325	-0.53%
2024/09/25	105.1	268.77	73.1	263.72	269.50	32	5,220	0.61%	大買/
2024/09/24	72.2	262.48	24.6	263.49	264.00	47.6	4,931	0.97%
2024/09/23	10	250.50	26	251.33	259.00	-16	4,722	-0.34%
2024/09/20	41.5	241.09	48	232.95	235.50	-6.5	4,736	-0.14%
2024/09/19	21	230.79	15.1	230.27	235.50	5.9	4,796	0.12%
2024/09/18	38.1	219.51	3	217.67	214.50	35.1	4,868	0.72%
2024/09/16	1.2	207.04	3.2	208.25	208.00	-2	5,133	-0.04%
2024/09/13	5	205.50	3	206.33	209.00	2	5,280	0.04%
2024/09/12	3	202.00	83.2	205.16	208.50	-80.2	5,607	-1.43%
2024/09/11	15.3	210.58	5	202.68	192.50	10.3	5,677	0.18%
2024/09/10	88.1	213.69	13	215.04	212.00	75.1	5,704	1.32%
2024/09/09	2	198.50	14	198.32	207.50	-12	5,669	-0.21%
2024/09/06	0	0.00	14	190.00	191.50	-14	5,631	-0.25%
2024/09/05	18.1	191.24	28	190.07	187.50	-9.9	5,622	-0.18%
2024/09/04	79	190.52	22	191.14	191.50	57	5,605	1.02%
2024/09/03	63	190.75	100.5	191.63	194.50	-37.5	5,541	-0.68%
2024/09/02	176.8	186.47	181.1	185.06	189.50	-4.3	5,165	-0.08%	大買/大賣/
2024/08/30	90.2	171.75	157.5	170.48	175.00	-67.3	4,562	-1.48%	大賣/
2024/08/29	138	158.46	317.3	154.89	159.50	-179.3	4,091	-4.38%	大買/大賣/鉅額交易
2024/08/28	1	145.00	31	145.00	145.00	-30	3,829	-0.78%
2024/08/27	8	128.69	11	129.18	132.00	-3	3,772	-0.08%
2024/08/26	40	131.80	77	130.60	127.50	-37	3,734	-0.99%
2024/08/23	0	0.00	1	119.62	122.50	-1	3,722	-0.03%
2024/08/22	0	0.00	2	120.75	120.50	-2	3,764	-0.05%
2024/08/21	1.2	119.75	0	0.00	120.00	1.2	3,786	0.03%
2024/08/20	1	125.00	5	123.50	122.00	-4	3,776	-0.11%
2024/08/19	5	121.20	29	121.36	121.00	-24	3,786	-0.63%
2024/08/16	10	119.75	2	119.50	119.00	8	3,799	0.21%
2024/08/15	0.1	115.51	3	116.00	117.00	-2.9	3,798	-0.08%
2024/08/14	6	115.50	0	0.00	115.50	6	3,819	0.16%
2024/08/13	1	113.50	1	115.00	115.50	0	3,812	0.00%
2024/08/12	0.1	113.15	0	0.00	114.00	0.1	3,812	0.00%
2024/08/09	2	110.00	1	111.50	110.00	1	3,815	0.03%
2024/08/08	1	105.00	0	0.00	107.00	1	3,803	0.03%
2024/08/07	51	107.64	1	108.50	108.50	50	3,784	1.32%
2024/08/06	51.3	103.15	4	98.43	100.50	47.3	3,758	1.26%
2024/08/05	4.3	104.23	0	0.00	104.00	4.3	3,702	0.12%
2024/08/02	4.1	117.02	4	116.00	115.50	0.1	3,687	0.00%
2024/08/01	7	126.07	0	0.00	124.50	7	3,650	0.19%
2024/07/31	4.1	120.73	1	123.50	123.00	3.1	3,614	0.09%
2024/07/30	55.3	126.26	4	125.25	125.50	51.3	3,564	1.44%
2024/07/29	30.1	127.01	0	130.50	127.00	30.1	3,525	0.85%
2024/07/26	65.1	133.04	5	134.50	131.50	60.1	3,595	1.67%
2024/07/23	14.2	142.15	12	143.71	141.50	2.2	3,582	0.06%
2024/07/22	14.1	142.45	12	146.79	141.50	2.1	3,606	0.06%
2024/07/19	38	150.25	13.3	150.76	148.00	24.7	3,638	0.68%
2024/07/18	7	160.56	4	159.13	159.00	3	3,603	0.08%
2024/07/17	4	162.62	10	166.10	165.50	-6	3,577	-0.17%
2024/07/16	8.1	160.12	1	159.50	158.50	7.1	3,505	0.20%
2024/07/15	8	164.25	12.2	165.96	163.50	-4.2	3,506	-0.12%
2024/07/12	12	162.29	3	161.00	161.00	9	3,466	0.26%
2024/07/11	33	168.97	40.4	170.40	167.50	-7.4	3,429	-0.21%
2024/07/10	8	163.69	70	164.59	163.00	-62	3,331	-1.86%
2024/07/09	8	154.00	4	157.63	156.00	4	3,277	0.12%
2024/07/08	33.1	161.30	2.1	161.77	161.50	31	3,224	0.96%
2024/07/05	8	167.37	5	167.40	166.00	3	3,174	0.09%
2024/07/04	34.1	164.07	9	162.33	162.50	25.1	3,155	0.80%
2024/07/03	10.3	165.49	11	165.95	164.00	-0.7	3,120	-0.02%
2024/07/02	8	157.06	2.8	159.46	158.00	5.2	3,074	0.17%
2024/07/01	6.1	166.48	4	168.38	160.50	2.1	3,040	0.07%
2024/06/28	9	168.44	13	169.19	168.00	-4	2,984	-0.13%
2024/06/27	9.1	161.42	7	161.64	163.00	2.1	2,926	0.07%
2024/06/26	16.1	166.74	25	168.42	164.50	-9	2,850	-0.31%
2024/06/25	12	159.89	23	159.93	167.00	-11	2,738	-0.40%
2024/06/24	38.6	167.23	25.1	168.92	162.50	13.5	2,635	0.51%
2024/06/21	108.3	169.20	45	170.70	172.50	63.3	2,533	2.50%	大買/
2024/06/20	12.1	156.64	28.1	160.77	166.50	-16	2,218	-0.72%
2024/06/19	60	158.04	55.3	158.19	151.50	4.8	2,072	0.23%
2024/06/18	10	152.35	10.3	151.70	153.50	-0.3	1,785	-0.02%
2024/06/17	14	146.96	27.3	148.22	147.50	-13.3	1,740	-0.76%
2024/06/14	0	0.00	1.2	141.92	141.50	-1.2	1,731	-0.07%
2024/06/13	1	139.00	3	140.50	140.50	-2	1,748	-0.11%
2024/06/12	4	139.00	0	0.00	139.00	4	1,783	0.22%
2024/06/11	0	0.00	3	137.83	136.50	-3	1,801	-0.17%
2024/06/06	1.3	133.46	1	136.50	135.50	0.3	1,928	0.02%
2024/06/05	3.1	136.81	0	0.00	136.50	3.1	1,929	0.16%
2024/06/04	1	139.00	1	141.50	139.00	0	2,033	0.00%
2024/06/03	1	140.50	2.5	142.60	144.00	-1.5	2,105	-0.07%
2024/05/31	3.1	136.68	1	135.00	134.50	2.1	2,131	0.10%
2024/05/30	5	137.20	0	137.50	137.00	5	2,190	0.23%
2024/05/29	1.2	143.58	7	145.07	142.00	-5.8	2,305	-0.25%
2024/05/28	9	144.39	7	144.21	143.50	2	2,386	0.08%
2024/05/27	4	139.88	5	139.10	137.50	-1	2,411	-0.04%
2024/05/24	7	135.36	0	0.00	135.50	7	2,499	0.28%
2024/05/23	1	134.50	3	135.00	132.50	-2	2,579	-0.08%
2024/05/22	3	136.83	4.5	136.24	138.00	-1.5	2,808	-0.05%
2024/05/21	2	133.50	1	132.00	133.00	1	2,958	0.03%
2024/05/20	1	130.50	5	133.70	130.50	-4	3,070	-0.13%
2024/05/17	0	0.00	0.1	128.00	128.00	-0.1	3,181	0.00%
2024/05/16	0	127.75	8	128.50	127.00	-8	3,254	-0.25%
2024/05/15	30	126.93	2	126.00	126.50	28	3,321	0.84%
2024/05/14	0.3	121.56	0	0.00	121.00	0.3	3,452	0.01%
2024/05/13	1	121.51	0	0.00	121.50	1	3,644	0.03%
2024/05/09	1.3	130.34	1	128.00	126.00	0.3	4,083	0.01%
2024/05/08	5	130.50	0	0.00	130.00	5	4,112	0.12%
2024/05/07	1.2	131.58	0	0.00	131.00	1.2	4,138	0.03%
2024/05/06	0	129.00	1	130.00	130.50	-1	4,126	-0.02%
2024/05/03	0	0.00	2	132.50	132.50	-2	4,117	-0.05%
2024/05/02	6	133.67	4	133.88	134.50	2	4,114	0.05%
2024/04/30	21.4	135.33	47.6	136.03	137.00	-26.2	4,107	-0.64%
2024/04/29	8	124.26	10	127.00	127.50	-2	4,009	-0.05%
2024/04/26	3	120.33	7	122.14	123.50	-4	3,979	-0.10%
2024/04/25	12.1	122.04	0	0.00	121.50	12.1	3,948	0.31%
2024/04/24	8	135.18	8	133.50	135.00	0	3,885	0.00%
2024/04/22	2.1	122.39	0	0.00	121.00	2.1	3,857	0.06%
2024/04/19	4.1	123.33	4	127.63	126.00	0.1	3,852	0.00%
2024/04/17	1	134.00	1	134.50	134.00	0	3,815	0.00%
2024/04/16	2.1	131.98	2	131.50	132.00	0.1	3,808	0.00%
2024/04/15	0	0.00	0	134.50	134.00	0	3,792	0.00%
2024/04/12	1	137.50	2	140.50	136.50	-1	3,774	-0.03%
2024/04/11	2.2	137.00	0	0.00	137.00	2.2	3,768	0.06%
2024/04/10	1	138.00	1	140.00	141.00	0	3,783	0.00%
2024/04/09	0	137.50	1	138.50	137.00	-1	3,769	-0.03%
2024/04/08	5.2	142.27	5	139.60	139.00	0.2	3,746	0.01%
2024/04/03	8	144.19	7	144.57	145.00	1	3,713	0.03%
2024/04/02	0	0.00	2	141.00	141.50	-2	3,692	-0.05%
2024/04/01	6	144.67	5	141.90	144.50	1	3,674	0.03%
2024/03/28	0	133.50	0	133.00	133.50	0	3,631	0.00%
2024/03/27	2	133.00	0	0.00	133.00	2	3,626	0.06%
2024/03/26	1	137.00	3	141.00	135.50	-2	3,605	-0.06%
2024/03/25	1	141.00	0	0.00	138.50	1	3,597	0.03%
2024/03/22	5	140.20	0	0.00	139.00	5	3,597	0.14%
2024/03/21	5	137.81	6	137.67	139.00	-1	3,582	-0.03%
2024/03/20	11.1	145.59	6	142.33	140.00	5.1	3,526	0.14%
2024/03/19	3	149.99	1	152.00	148.50	2	3,490	0.06%
2024/03/18	7	150.64	12	147.67	152.00	-5	3,515	-0.14%
2024/03/15	9	145.83	0	0.00	142.50	9	3,496	0.26%
2024/03/14	3	148.50	4	149.63	148.00	-1	3,454	-0.03%
2024/03/13	19	153.66	13.3	154.75	151.50	5.7	3,426	0.17%
2024/03/12	3	155.00	8	152.25	155.00	-5	3,342	-0.15%
2024/03/11	4	147.75	1	148.50	147.00	3	3,305	0.09%
2024/03/08	6	145.41	5	147.10	144.50	1	3,301	0.03%
2024/03/07	18	156.63	24	156.77	152.50	-6	3,214	-0.19%
2024/03/06	17	155.09	14	154.25	155.50	3	3,140	0.10%
2024/03/05	6	152.83	4	156.10	156.50	2	3,095	0.06%
2024/03/04	9.1	161.00	16	159.25	157.50	-6.9	3,037	-0.23%
2024/03/01	76	154.03	24	156.44	158.50	52	2,910	1.79%
2024/02/29	9	149.44	10	148.35	148.50	-1	2,793	-0.04%
2024/02/27	18	155.58	120	150.93	153.00	-102	2,732	-3.73%	大賣/鉅額交易
2024/02/26	58	157.80	16	155.63	155.50	42	2,634	1.59%
2024/02/23	54	156.10	144	159.04	154.50	-90	2,555	-3.52%	大賣/
2024/02/22	35	152.09	33.2	153.76	156.00	1.8	2,317	0.08%
2024/02/21	61	139.98	22.1	140.30	142.00	38.9	2,181	1.78%
2024/02/20	7	141.63	16	139.88	137.00	-9	2,069	-0.43%
2024/02/19	10	137.11	7	135.29	143.00	3	1,935	0.16%
2024/02/16	10	136.15	13.2	134.91	134.00	-3.2	1,879	-0.17%
2024/02/15	123.3	135.32	20.4	135.50	137.00	102.8	1,805	5.69%	大買/鉅額交易
2024/02/05	27.2	131.36	15.3	130.87	131.50	11.9	1,669	0.71%
2024/02/02	52.2	124.30	102.3	123.03	126.50	-50.1	1,479	-3.39%	大賣/
2024/02/01	44	116.75	12.2	115.67	118.00	31.8	1,174	2.70%
2024/01/31	0	0.00	5	109.20	107.50	-5	1,052	-0.47%
2024/01/30	1.1	106.50	12	106.83	107.00	-10.9	1,020	-1.07%
2024/01/26	1	103.50	1	103.00	103.00	0	1,014	0.00%
2024/01/24	0	0.00	6	103.25	103.50	-6	1,019	-0.59%
2024/01/19	1.1	98.41	0	0.00	98.00	1.1	1,073	0.10%
2024/01/18	0	0.00	40	98.62	99.00	-40	1,135	-3.52%
2024/01/17	7	98.38	0	0.00	97.30	7	1,141	0.61%
2024/01/15	3	102.67	0	0.00	101.00	3	1,149	0.26%
2024/01/12	0.1	104.00	3	102.67	102.50	-2.9	1,163	-0.25%
2024/01/10	2	100.50	0	0.00	100.50	2	1,193	0.17%
2024/01/09	2	100.26	1	101.50	100.50	1	1,210	0.09%
2024/01/08	2	100.50	1	102.00	100.50	1	1,222	0.08%
2024/01/05	1	100.50	0	0.00	100.50	1	1,234	0.08%
2024/01/04	11	103.72	1	102.00	100.00	10	1,238	0.81%
2024/01/02	4	106.63	1	106.50	107.00	3	1,349	0.22%
2023/12/29	2	106.00	9	105.17	106.00	-7	1,416	-0.49%
2023/12/28	1	106.00	4	106.25	106.00	-3	1,496	-0.20%
2023/12/27	6	105.50	0	0.00	106.00	6	1,636	0.37%
2023/12/26	0	0.00	1	104.00	104.50	-1	1,744	-0.06%
2023/12/25	0	0.00	5	104.50	103.00	-5	1,770	-0.28%
2023/12/22	0	0.00	0	104.50	104.50	0	1,803	0.00%
2023/12/21	0.2	105.00	4	104.50	105.00	-3.8	1,827	-0.21%
2023/12/20	1	106.50	0	0.00	106.00	1	1,863	0.05%
2023/12/19	0	0.00	1	106.00	106.50	-1	1,908	-0.05%
2023/12/15	22	109.92	1	109.50	109.00	21	2,004	1.05%
2023/12/14	5	110.20	2	109.00	109.00	3	2,081	0.14%
2023/12/13	16	112.41	11.1	112.26	110.50	4.9	2,115	0.23%
2023/12/12	1.2	106.47	1.1	107.00	106.00	0	2,148	0.00%
2023/12/08	0.1	105.00	4	105.50	105.00	-3.9	2,366	-0.16%
2023/12/06	1.1	106.91	17.1	105.77	106.00	-16	2,441	-0.66%
2023/12/05	5.1	102.60	1	104.00	102.00	4.1	2,478	0.17%
2023/12/04	0	0.00	11	108.27	104.50	-11	2,479	-0.44%
2023/12/01	11.1	108.65	1	109.00	108.00	10.1	2,521	0.40%
2023/11/30	2	106.50	0	0.00	106.00	2	2,530	0.08%
2023/11/29	30	107.00	5	107.00	107.00	25	2,591	0.96%
2023/11/28	0.1	104.50	0	0.00	105.00	0.1	2,639	0.00%
2023/11/24	3	104.00	0	0.00	105.00	3	2,655	0.11%
2023/11/23	0	105.50	1	106.00	105.00	-1	2,654	-0.04%
2023/11/22	0	0.00	1	107.00	107.00	-1	2,638	-0.04%
2023/11/21	2	105.25	1	105.50	106.50	1	2,630	0.04%
2023/11/20	1	106.50	2	105.99	105.50	-1	2,620	-0.04%
2023/11/17	0.2	102.50	1	102.00	101.50	-0.9	2,587	-0.03%
2023/11/15	0	0.00	1	102.00	100.50	-1	2,586	-0.04%
2023/11/14	0	0.00	0.1	101.50	101.50	-0.1	2,579	0.00%
2023/11/13	4	101.00	0	0.00	100.50	4	2,587	0.15%
2023/11/10	32	103.05	2	101.00	100.00	30	2,600	1.15%
2023/11/09	1	102.00	4.1	102.25	102.00	-3.1	2,593	-0.12%
2023/11/08	2	100.50	0	0.00	100.50	2	2,591	0.08%
2023/11/06	1	100.50	3.1	100.27	101.00	-2.1	2,615	-0.08%
2023/11/03	1	98.10	1	98.30	98.40	0	2,605	0.00%
2023/11/02	12	96.99	1	97.20	97.80	11	2,610	0.42%
2023/11/01	2	94.85	1	94.00	95.00	1	2,628	0.04%
2023/10/31	3.1	96.00	1	93.90	93.90	2.1	2,628	0.08%
2023/10/30	1	97.30	11	97.39	97.50	-10	2,635	-0.38%
2023/10/27	16.1	95.12	0	0.00	94.90	16.1	2,698	0.59%
2023/10/26	42.2	98.76	15	99.20	96.00	27.2	2,803	0.97%
2023/10/25	2	105.75	2	106.25	106.00	0	2,898	0.00%
2023/10/24	2	102.75	0	0.00	104.50	2	2,929	0.07%
2023/10/23	0	102.50	0	0.00	102.50	0	2,931	0.00%
2023/10/20	0.1	103.98	3	104.00	103.00	-2.9	2,939	-0.10%
2023/10/18	1	107.99	0	0.00	107.50	1	2,931	0.03%
2023/10/17	0.2	113.00	0	0.00	112.50	0.2	2,906	0.01%
2023/10/16	1	114.00	0	0.00	113.50	1	2,907	0.03%
2023/10/13	1	115.50	2	116.00	114.00	-1	2,953	-0.03%
2023/10/12	1	114.00	1	115.00	115.50	0	2,983	0.00%
2023/10/11	3.1	113.23	6	114.83	113.50	-2.9	3,013	-0.10%
2023/10/06	11.4	117.43	13	117.58	114.50	-1.6	2,989	-0.05%
2023/10/05	5	125.90	2	127.00	123.50	3	2,881	0.10%
2023/10/04	15.1	124.74	15	125.50	125.50	0.1	2,816	0.00%
2023/10/03	13.4	126.74	9.4	124.47	123.50	4.1	2,737	0.15%
2023/10/02	3	120.50	29.1	119.74	126.00	-26.1	2,606	-1.00%
2023/09/28	4	116.38	2	116.25	117.00	2	2,517	0.08%
2023/09/27	1	113.00	0.5	113.50	114.00	0.5	2,494	0.02%
2023/09/26	1	117.50	1	115.50	115.50	0	2,490	0.00%
2023/09/25	0	0.00	3.1	118.71	117.50	-3.1	2,467	-0.13%
2023/09/22	2.5	115.50	3	115.00	117.50	-0.5	2,430	-0.02%
2023/09/21	3.3	115.89	2.1	115.62	115.00	1.2	2,371	0.05%
2023/09/20	2.5	116.10	16	116.00	116.00	-13.5	2,323	-0.58%
2023/09/19	6.5	115.23	14.1	116.06	114.50	-7.6	2,271	-0.33%
2023/09/18	53	118.71	1.3	118.85	118.50	51.7	2,186	2.36%
2023/09/15	4	118.50	55	119.49	118.50	-51	2,127	-2.40%
2023/09/14	20.1	117.62	37	115.46	117.50	-16.9	2,011	-0.84%
2023/09/13	7.2	112.51	48.5	112.50	113.50	-41.3	1,853	-2.23%
2023/09/12	2	108.00	2	107.75	107.50	0	1,781	0.00%
2023/09/11	9	113.17	3	109.00	110.00	6	1,776	0.34%
2023/09/08	6	112.33	10.4	109.86	111.00	-4.4	1,719	-0.25%
2023/09/07	1	110.00	0	0.00	108.00	1	1,668	0.06%
2023/09/06	7	104.36	5.1	106.64	108.00	1.9	1,659	0.11%
2023/09/05	4	110.50	11	109.45	110.50	-7	1,601	-0.44%
2023/09/04	41.1	111.30	9.1	111.73	110.50	31.9	1,576	2.03%
2023/09/01	8	103.69	10	106.40	107.50	-2	1,536	-0.13%
2023/08/31	35	100.14	7	99.87	100.50	28	1,545	1.81%
2023/08/30	13	97.94	1	97.70	97.70	12	1,540	0.78%
2023/08/29	15	95.76	15	93.55	95.80	0	1,554	0.00%
2023/08/28	0.1	92.02	1	92.40	91.70	-1	1,557	-0.06%
2023/08/24	0.1	92.29	0	0.00	92.00	0.1	1,618	0.01%
2023/08/23	0.1	92.43	1	92.10	92.40	-0.9	1,630	-0.06%
2023/08/22	0.1	93.90	0	0.00	93.00	0.1	1,636	0.00%
2023/08/21	20	94.39	6	93.80	94.50	14	1,639	0.85%
2023/08/18	30.1	94.70	0	0.00	92.30	30.1	1,646	1.83%
2023/08/17	5	91.90	2	90.30	92.20	3	1,660	0.18%
2023/08/16	1	92.00	0	0.00	92.00	1	1,704	0.06%
2023/08/15	10	93.99	0	0.00	94.00	10	1,731	0.58%
2023/08/14	7.2	92.74	0	0.00	92.60	7.2	1,733	0.42%
2023/08/11	1.1	98.06	0	0.00	98.60	1.1	1,715	0.06%
2023/08/10	4.5	97.58	1	97.60	96.80	3.5	1,714	0.20%
2023/08/09	1	100.50	1	101.00	100.50	0	1,690	0.00%
2023/08/08	1	101.50	4	101.75	102.00	-3	1,697	-0.18%
2023/08/07	6	100.75	3	101.00	101.00	3	1,719	0.17%
2023/08/04	0.1	104.00	13	104.15	105.00	-12.9	1,696	-0.76%
2023/08/02	1	103.00	1	104.00	104.00	0	1,709	0.00%
2023/08/01	60	106.98	8	110.88	106.50	52	1,693	3.07%
2023/07/31	12.1	121.00	7	117.73	117.00	5	1,624	0.31%
2023/07/28	17.1	116.02	42.2	115.66	117.50	-25.1	1,507	-1.67%
2023/07/27	16	104.69	5	107.90	109.50	11	1,358	0.81%
2023/07/26	2.2	99.91	1	99.80	99.60	1.2	1,348	0.09%
2023/07/25	6	103.92	4	104.75	103.00	2	1,447	0.14%
2023/07/24	13	104.92	2	107.00	107.00	11	1,450	0.76%
2023/07/21	1	104.00	1	104.50	103.50	0	1,448	0.00%
2023/07/20	0	0.00	1	104.00	105.50	-1	1,460	-0.07%
2023/07/19	1.3	108.00	1	105.50	104.50	0.3	1,462	0.02%
2023/07/18	2.1	114.23	4	108.88	107.00	-1.9	1,479	-0.13%
2023/07/17	1.1	109.95	1	110.00	114.00	0.1	1,423	0.01%
2023/07/14	5.4	107.35	3	107.17	108.00	2.4	1,396	0.17%
2023/07/13	0.1	103.50	0	0.00	102.50	0.1	1,367	0.01%
2023/07/12	2	102.00	1	102.00	102.00	1	1,371	0.07%
2023/07/11	0	0.00	4	103.50	103.00	-4	1,384	-0.29%
2023/07/10	7	103.21	0	0.00	102.50	7	1,413	0.50%
2023/07/07	0	0.00	1	103.01	103.00	-1	1,503	-0.07%
2023/07/06	2	105.50	7	105.00	105.50	-5	1,551	-0.32%
2023/07/05	3	103.50	0	0.00	102.50	3	1,549	0.19%
2023/07/04	4	105.00	1	105.00	104.50	3	1,580	0.19%
2023/07/03	1	102.00	1	101.50	101.50	0	1,589	0.00%
2023/06/30	0	102.00	12	102.00	102.00	-12	1,650	-0.72%
2023/06/28	9	102.00	7	100.93	100.50	2	1,768	0.11%
2023/06/27	2	100.25	3	101.67	100.50	-1	1,842	-0.05%
2023/06/26	3	99.73	0	0.00	99.60	3	1,952	0.15%
2023/06/21	2	99.80	2	100.00	100.00	0	2,160	0.00%
2023/06/20	8	100.75	22	99.92	99.80	-14	2,260	-0.62%
2023/06/19	7	101.00	6	101.00	101.00	1	2,328	0.04%
2023/06/16	16	101.84	0	0.00	101.50	16	2,329	0.69%
2023/06/15	2	102.75	5	103.10	103.00	-3	2,330	-0.13%
2023/06/14	5	102.00	2	100.50	100.50	3	2,318	0.13%
2023/06/12	2	101.50	0	0.00	101.00	2	2,325	0.09%
2023/06/09	1	101.50	1	102.00	102.00	0	2,331	0.00%
2023/06/08	2	101.00	12	100.50	100.50	-10	2,342	-0.43%
2023/06/07	0	0.00	2	102.50	102.00	-2	2,372	-0.08%
2023/06/06	13.1	99.37	41	98.70	99.30	-27.9	2,357	-1.18%
2023/06/05	0	0.00	1	107.99	107.50	-1	2,302	-0.04%
2023/06/02	0	108.00	1	108.50	106.50	-1	2,312	-0.04%
2023/06/01	8	105.13	110	105.18	105.00	-102	2,332	-4.37%	大賣/鉅額交易
2023/05/30	20	110.00	9	108.72	106.00	11	2,376	0.46%
2023/05/29	31	106.53	36	106.24	106.50	-5	2,361	-0.21%
2023/05/26	32	104.97	0	0.00	103.50	32	2,439	1.31%
2023/05/25	0	0.00	1	103.98	103.50	-1	2,559	-0.04%
2023/05/24	7	104.93	0	0.00	104.50	7	2,573	0.27%
2023/05/23	33	107.38	4	106.75	106.00	29	2,585	1.12%
2023/05/22	2	104.25	0	0.00	105.00	2	2,584	0.08%
2023/05/19	33	102.86	3	102.17	102.50	30	2,549	1.18%
2023/05/18	0	99.30	6	99.35	99.50	-6	2,514	-0.24%
2023/05/17	11	98.29	8	98.08	98.10	3	2,530	0.12%
2023/05/16	6	98.02	0	0.00	98.10	6	2,553	0.24%
2023/05/15	3	97.73	2	97.45	97.50	1	2,572	0.04%
2023/05/12	1	97.60	11	98.53	99.20	-10	2,611	-0.38%
2023/05/11	11	99.10	0	0.00	96.30	11	2,639	0.42%
2023/05/10	1	100.50	5.8	101.83	102.00	-4.8	2,695	-0.18%
2023/05/09	6	100.00	3.1	99.98	100.00	2.9	2,768	0.11%
2023/05/08	2	102.00	10	101.65	102.00	-8	2,776	-0.29%
2023/05/05	1.1	103.09	2	104.00	103.50	-0.9	2,823	-0.03%
2023/05/04	11	102.91	5	103.00	103.00	6	2,911	0.21%
2023/05/03	2	102.01	3	102.00	102.00	-1	2,967	-0.03%
2023/05/02	1	101.00	24	103.35	103.50	-23	3,060	-0.75%
2023/04/28	154.1	101.20	93.8	101.58	101.00	60.3	3,048	1.98%	大買/
2023/04/27	32.2	105.50	5	105.50	105.50	27.2	2,941	0.92%
2023/04/26	4.3	116.40	5	115.50	117.00	-0.7	2,927	-0.02%
2023/04/25	1.1	117.81	5	120.50	116.50	-3.9	2,930	-0.13%
2023/04/24	1.1	123.04	1	124.00	122.00	0.1	2,927	0.00%
2023/04/21	3.1	122.03	72	121.30	122.00	-68.9	2,964	-2.32%
2023/04/20	1.1	129.53	7.2	128.57	128.00	-6.1	2,967	-0.21%
2023/04/19	12.2	130.57	10	131.50	129.00	2.2	2,991	0.07%
2023/04/18	8	131.88	2	130.50	130.00	6	2,982	0.20%
2023/04/17	0.1	132.33	1	131.00	131.00	-0.9	2,985	-0.03%
2023/04/14	2	130.00	4	130.03	129.50	-2	2,979	-0.07%
2023/04/13	14.1	132.32	6	130.00	129.50	8.1	2,967	0.27%
2023/04/12	10.1	133.14	77	131.64	132.00	-66.9	2,945	-2.27%
2023/04/11	38.4	140.05	7.2	140.76	140.00	31.3	2,869	1.09%
2023/04/10	3	136.83	13	137.12	137.50	-10	2,833	-0.35%
2023/04/07	49	137.48	8	137.31	138.00	41	2,814	1.46%
2023/04/06	3.1	134.51	7	136.36	136.50	-3.9	2,777	-0.14%
2023/03/31	17	135.91	6.1	133.52	132.50	11	2,758	0.40%
2023/03/30	2	139.98	14	138.64	137.00	-12	2,710	-0.44%
2023/03/29	113	137.70	5.2	137.93	137.00	107.8	2,681	4.02%	大買/鉅額交易
2023/03/28	91	137.44	50.4	136.86	135.50	40.7	2,673	1.52%
2023/03/27	34.1	136.24	42.1	137.94	135.00	-8	2,599	-0.31%
2023/03/24	31.3	134.23	47.1	136.77	140.00	-15.7	2,509	-0.63%
2023/03/23	17.1	130.86	32.6	130.93	130.00	-15.5	2,336	-0.66%
2023/03/22	119	122.80	21	124.07	129.00	98	2,267	4.32%	大買/
2023/03/21	18.5	117.62	6	117.50	117.50	12.5	2,230	0.56%
2023/03/20	11	116.32	1	117.50	115.00	10	2,307	0.43%
2023/03/16	2.6	113.47	0	0.00	112.50	2.6	2,402	0.11%
2023/03/14	7	117.29	7	116.64	115.50	0	2,691	0.00%
2023/03/13	4.1	118.60	4	118.75	118.50	0.1	2,755	0.00%
2023/03/10	4.2	122.30	10	122.65	121.00	-5.8	2,873	-0.20%
2023/03/09	11.2	128.79	12	126.25	126.00	-0.9	2,932	-0.03%
2023/03/08	3.1	127.34	4	126.50	127.00	-0.9	3,035	-0.03%
2023/03/07	8	128.19	2	130.00	127.50	6	3,264	0.18%
2023/03/06	6	128.33	10	128.50	129.50	-4	3,433	-0.12%
2023/03/03	12	131.63	1	130.50	130.50	11	3,482	0.32%
2023/03/02	12	134.83	2.1	134.51	133.50	9.9	3,503	0.28%
2023/03/01	3	129.18	7	130.36	131.00	-4	3,484	-0.11%
2023/02/24	20	134.08	26	132.44	131.50	-6	3,482	-0.17%
2023/02/23	29	132.52	25	133.16	133.50	4	3,421	0.12%
2023/02/22	0	0.00	1	124.50	126.00	-1	3,331	-0.03%
2023/02/21	3	127.67	3	128.67	127.50	0	3,355	0.00%
2023/02/20	16.1	128.94	2	128.00	128.00	14.1	3,441	0.41%
2023/02/17	6	128.25	7.3	128.98	128.50	-1.3	3,483	-0.04%
2023/02/16	4	127.50	1	128.00	128.00	3	3,529	0.08%
2023/02/15	7	126.64	4	126.25	126.50	3	3,605	0.08%
2023/02/14	3.1	127.52	0	0.00	127.00	3.1	3,701	0.08%
2023/02/13	1.1	131.90	2.1	130.02	130.00	-1	3,766	-0.03%
2023/02/10	9	129.06	20.1	130.23	130.00	-11.1	3,828	-0.29%
2023/02/09	23	128.59	7	128.43	128.50	16	3,892	0.41%
2023/02/08	16.1	131.31	21.1	131.88	131.00	-5	3,927	-0.13%
2023/02/07	13.3	132.16	5	133.20	133.50	8.2	3,924	0.21%
2023/02/06	6.2	128.32	7	128.79	127.00	-0.8	3,985	-0.02%
2023/02/03	3	128.34	7	128.71	128.00	-4	4,080	-0.10%
2023/02/02	28.1	124.84	42	124.17	127.00	-13.9	4,150	-0.33%
2023/02/01	37	127.54	34	127.53	128.00	3	4,107	0.07%
2023/01/31	54.1	125.16	10.1	125.36	127.50	44	4,054	1.09%
2023/01/30	3	117.83	1	117.00	116.50	2	3,953	0.05%
2023/01/17	0	0.00	4	115.75	115.00	-4	3,937	-0.10%
2023/01/16	2	115.75	3	115.17	114.50	-1	3,947	-0.03%
2023/01/13	16	114.59	1	112.50	113.00	15	3,978	0.38%
2023/01/12	4	116.75	10	116.70	116.00	-6	3,967	-0.15%
2023/01/11	3	117.17	16	116.72	116.50	-13	3,952	-0.33%
2023/01/10	11	113.05	26	113.85	114.50	-15	3,915	-0.38%
2023/01/09	2	111.00	1	111.50	111.50	1	3,897	0.03%
2023/01/06	16	106.56	6	107.00	108.00	10	3,881	0.26%
2023/01/05	2	107.49	6	106.50	106.00	-4	3,883	-0.10%
2023/01/04	0	107.38	1	107.00	106.00	-1	3,878	-0.03%
2023/01/03	4	105.50	4	107.50	108.00	0	3,890	0.00%
2022/12/30	11	107.05	7	106.00	106.00	4	3,903	0.10%
2022/12/29	9	104.89	14	106.54	107.00	-5	3,962	-0.13%
2022/12/28	10	107.09	7	105.50	105.50	3	3,956	0.08%
2022/12/27	1	111.00	0	0.00	111.00	1	3,940	0.03%
2022/12/26	16	110.87	12	109.17	108.00	4	3,942	0.10%
2022/12/23	1	107.04	3	109.17	110.50	-2	3,954	-0.05%
2022/12/22	23.1	114.30	21	111.69	111.50	2.1	3,959	0.05%
2022/12/21	8	110.50	8	112.00	112.00	0	3,963	0.00%
2022/12/20	10	117.80	7	114.50	111.50	3	3,948	0.08%
2022/12/19	5	120.50	5	121.00	120.00	0	3,912	0.00%
2022/12/16	6	119.50	10	120.70	121.50	-4	3,927	-0.10%
2022/12/15	4	123.63	5	124.00	122.00	-1	3,913	-0.03%
2022/12/14	12	120.13	18	122.11	122.00	-6	3,920	-0.15%
2022/12/13	29	121.36	37	121.09	119.50	-8	3,899	-0.20%
2022/12/12	19	121.76	31	120.92	121.50	-12	3,876	-0.31%
2022/12/09	29	123.97	16	123.41	124.00	13	3,811	0.34%
2022/12/08	6	123.58	3	124.33	125.00	3	3,793	0.08%
2022/12/07	34	125.19	10.1	122.25	122.50	23.9	3,756	0.64%
2022/12/06	76	127.13	118.1	127.86	128.00	-42.1	3,690	-1.14%	大賣/
2022/12/05	39	123.60	16	123.31	124.50	23	3,563	0.65%
2022/12/02	36	122.29	49	124.40	124.00	-13	3,513	-0.37%
2022/12/01	20	119.78	16	119.91	118.50	4	3,432	0.12%
2022/11/30	25	117.34	8	116.69	118.50	17	3,371	0.50%
2022/11/29	58.1	118.76	72	117.87	118.00	-13.9	3,283	-0.42%
2022/11/28	51	115.70	32	116.02	115.00	19	3,057	0.62%
2022/11/25	27.1	111.75	5	111.60	111.50	22.1	2,879	0.77%
2022/11/24	2	107.50	13	107.19	108.50	-11	2,802	-0.39%
2022/11/21	14	104.86	8	104.38	104.00	6	2,784	0.22%
2022/11/18	3	103.17	7	102.93	102.50	-4	2,791	-0.14%
2022/11/17	5	102.00	13	103.27	103.50	-8	2,810	-0.28%
2022/11/16	12	100.83	10	101.80	100.50	2	2,800	0.07%
2022/11/15	6	102.17	59	103.15	103.50	-53	2,758	-1.92%
2022/11/14	6	99.42	8.3	99.50	99.60	-2.3	2,807	-0.08%
2022/11/11	14.3	97.29	2	99.20	96.80	12.3	2,769	0.44%
2022/11/10	21	96.48	20	96.35	95.60	1	2,721	0.04%
2022/11/09	24.1	96.83	8	95.75	97.50	16.1	2,647	0.61%
2022/11/08	11	95.71	22	96.12	94.40	-11	2,619	-0.42%
2022/11/07	18	94.02	2	94.50	94.30	16	2,589	0.62%
2022/11/04	4	91.72	4	92.45	92.00	0	2,564	0.00%
2022/11/02	32	91.23	59	92.92	92.30	-27	2,678	-1.01%
2022/11/01	44	91.55	6	90.75	90.00	38	2,640	1.44%
2022/10/31	44	94.86	46	92.74	92.70	-2	2,575	-0.08%
2022/10/28	61	99.78	24.1	98.31	98.10	36.9	2,470	1.49%
2022/10/27	4.1	109.50	12	110.88	109.00	-8	2,446	-0.32%
2022/10/26	1	121.00	5	123.00	121.00	-4	2,470	-0.16%
2022/10/24	0	0.00	2.2	124.87	124.50	-2.2	2,608	-0.08%
2022/10/21	5	120.90	3	120.33	118.00	2	2,687	0.07%
2022/10/20	1	129.50	1	128.00	129.00	0	2,725	0.00%
2022/10/19	1	132.00	1	130.50	128.50	0	2,768	0.00%
2022/10/17	1	129.00	1	128.00	129.50	0	2,786	0.00%
2022/10/14	22	127.93	19	129.53	127.50	3	2,818	0.11%
2022/10/12	1	132.00	6	131.33	131.50	-5	2,834	-0.18%
2022/10/11	1	133.00	6	131.92	130.50	-5	2,831	-0.18%
2022/10/07	18	144.83	8	140.50	140.50	10	2,820	0.35%
2022/10/06	6	142.83	13	148.58	144.00	-7	2,817	-0.25%
2022/10/05	13	144.38	1	148.00	144.00	12	2,754	0.44%
2022/10/04	1	144.00	2	146.50	143.50	-1	2,763	-0.04%
2022/10/03	6	141.67	0	0.00	140.00	6	2,772	0.22%
2022/09/30	1	139.50	8	140.06	142.50	-7	2,804	-0.25%
2022/09/29	4	138.50	9	142.06	138.00	-5	2,799	-0.18%
2022/09/28	6	143.17	1	144.50	139.00	5	2,785	0.18%
2022/09/27	6	147.17	12	148.96	151.50	-6	2,761	-0.22%
2022/09/26	0	0.00	2	147.50	147.50	-2	2,744	-0.07%
2022/09/23	2	160.50	4	164.88	154.50	-2	2,725	-0.07%
2022/09/22	1	158.00	1	160.00	160.50	0	2,702	0.00%
2022/09/21	1.1	154.51	0	0.00	158.00	1.1	2,689	0.04%
2022/09/20	2	161.25	1	161.50	161.50	1	2,641	0.04%
2022/09/19	1	158.50	2	156.00	156.00	-1	2,631	-0.04%
2022/09/16	2	161.51	1	165.00	161.00	1	2,612	0.04%
2022/09/15	5	167.90	2	167.25	163.50	3	2,595	0.12%
2022/09/14	2	165.75	2	166.00	168.50	0	2,570	0.00%
2022/09/13	6	170.17	21	175.10	166.50	-15	2,540	-0.59%
2022/09/12	29	176.45	13	173.66	178.00	16	2,480	0.64%
2022/09/08	4.1	163.12	4	163.38	162.00	0.1	2,426	0.00%
2022/09/07	16	163.09	15	166.27	163.50	1	2,398	0.04%
2022/09/06	7	178.14	9	178.94	179.00	-2	2,338	-0.09%
2022/09/05	0	173.50	1	173.00	172.00	-1	2,300	-0.04%
2022/09/02	4	178.50	9	178.06	177.50	-5	2,269	-0.22%
2022/09/01	8	175.63	8	175.94	174.50	0	2,250	0.00%
2022/08/31	6	178.00	15	180.93	177.00	-9	2,237	-0.40%
2022/08/30	12	179.42	4	178.13	180.50	8	2,220	0.36%
2022/08/29	3	172.18	7	171.57	173.50	-4	2,204	-0.18%
2022/08/26	43.4	183.46	55.1	182.86	176.00	-11.7	2,183	-0.54%
2022/08/25	32.1	179.71	30	179.63	181.00	2.1	2,128	0.10%
2022/08/24	24	178.19	19	176.82	178.50	5	2,085	0.24%
2022/08/23	11.1	173.39	4	172.75	170.00	7.1	2,029	0.35%
2022/08/22	11	180.91	27	182.13	176.00	-16	1,991	-0.80%
2022/08/19	29	179.95	21	179.14	181.50	8	1,924	0.42%
2022/08/18	13	167.00	9	167.44	169.00	4	1,805	0.22%
2022/08/17	17	168.94	32	169.17	164.50	-15	1,772	-0.85%
2022/08/16	28	169.48	15	170.43	169.50	13	1,727	0.75%
2022/08/15	22	167.86	38	165.99	167.50	-16	1,679	-0.95%
2022/08/12	30	164.20	34	163.29	165.00	-4	1,614	-0.25%
2022/08/11	39	162.92	31.1	164.39	163.50	8	1,555	0.51%
2022/08/10	28	164.41	9.1	163.37	166.00	18.9	1,472	1.28%
2022/08/09	30	163.27	24.2	165.02	163.50	5.9	1,382	0.42%
2022/08/08	11.1	150.79	15.1	154.77	157.00	-4	1,189	-0.34%
2022/08/05	4	144.38	4	142.25	143.00	0	1,084	0.00%
2022/08/04	1	135.00	0	0.00	133.00	1	1,024	0.10%
2022/08/03	4	136.75	1	139.50	139.50	3	989	0.30%
2022/08/02	26.1	133.01	1	137.97	138.00	25.1	954	2.63%
2022/08/01	54.1	140.39	77	140.04	139.50	-22.9	909	-2.52%
2022/07/29	12.1	152.42	12	153.21	155.00	0.1	823	0.01%
2022/07/28	14	141.82	144	142.94	146.50	-130	760	-17.09%	大賣/鉅額交易
2022/07/27	10	145.05	10	145.85	149.50	0	661	0.00%
2022/07/26	58	139.09	2	139.50	138.00	56	591	9.47%
2022/07/25	2	123.75	35	131.86	132.50	-33	541	-6.09%
2022/07/22	0	0.00	20	128.50	129.50	-20	520	-3.84%
2022/07/21	5	133.90	45	138.26	131.50	-40	509	-7.84%
2022/07/20	5	129.00	3	133.50	134.50	2	457	0.44%
2022/07/19	31	122.21	1	122.95	122.50	30	437	6.86%
2022/07/18	10	111.50	1	119.00	119.00	9	412	2.18%
2022/07/15	12	108.79	0	0.00	108.50	12	405	2.96%
2022/07/14	1	105.50	8	110.00	110.50	-7	397	-1.76%
2022/07/13	1	104.00	6	103.50	103.50	-5	380	-1.31%
2022/07/12	14	96.00	2	100.80	96.50	12	391	3.07%
2022/07/11	26	107.42	15	106.07	106.00	11	388	2.83%
2022/07/08	112	119.25	1	114.50	117.50	111	377	29.39%	大買/鉅額交易
2022/07/06	1	117.50	1	114.00	107.00	0	319	0.00%
2022/07/01	0	107.50	0	0.00	105.50	0	299	0.00%
2022/06/30	0	0.00	1	114.00	116.00	-1	294	-0.34%
2022/06/17	0	0.00	2	129.00	128.00	-2	267	-0.75%
2022/06/09	0	0.00	0	148.50	148.50	0	257	0.00%
2022/06/07	0	148.00	0	0.00	148.50	0	253	0.00%
2022/05/26	0	0.00	6	133.25	131.00	-6	251	-2.39%
2022/05/25	3	134.00	0	0.00	135.00	3	252	1.19%
2022/05/24	3	134.50	0	0.00	134.50	3	256	1.17%
2022/05/17	0	0.00	2	141.00	141.00	-2	258	-0.77%
2022/05/13	0	0.00	6	134.83	135.50	-6	255	-2.35%
2022/05/12	1	135.50	0	0.00	134.50	1	257	0.39%
2022/05/11	2	139.25	0	0.00	139.00	2	257	0.78%
2022/05/10	0	0.00	1	133.05	140.00	-1	258	-0.39%
2022/05/06	5	143.00	0	0.00	143.00	5	261	1.91%
2022/05/05	0	0.00	0.1	142.50	146.00	-0.1	262	-0.03%
2022/05/04	0	0.00	0	138.00	137.50	0	260	-0.01%
2022/05/03	0	134.00	0	0.00	136.50	0	267	0.01%
2022/04/29	2.1	141.49	0	0.00	141.00	2.1	268	0.76%
2022/04/28	0	0.00	2	144.00	142.50	-2	273	-0.73%
2022/04/27	0.1	144.00	0	0.00	144.00	0.1	275	0.04%
2022/04/25	0	147.50	2	146.00	145.00	-2	285	-0.69%
2022/04/22	16	147.50	10	151.50	149.00	6	290	2.06%
2022/04/21	0	0.00	6	153.50	153.00	-6	324	-1.85%
2022/04/20	0	0.00	0	157.00	155.50	0	337	0.00%
2022/04/19	0	0.00	0	153.50	151.50	0	337	0.00%
2022/04/18	1.1	149.00	0	0.00	150.00	1.1	334	0.33%
2022/04/15	6	150.00	6	150.00	150.00	0	315	0.00%
2022/04/14	0	0.00	1	165.50	165.50	-1	301	-0.33%
2022/04/07	0	0.00	1	188.50	185.50	-1	303	-0.33%
2022/04/06	1	186.50	3	187.33	187.50	-2	302	-0.66%
2022/04/01	0	0.00	1	184.50	184.50	-1	301	-0.33%
2022/03/31	0	0.00	1	184.00	183.50	-1	304	-0.33%
2022/03/25	0	186.00	0	0.00	185.00	0	314	0.00%
2022/03/24	0	187.00	0	0.00	186.50	0	316	0.00%
2022/03/23	0	0.00	3	188.67	190.00	-3	318	-0.94%
2022/03/21	0	0.00	2	183.50	183.50	-2	318	-0.63%
2022/03/17	0	0.00	1	182.00	183.00	-1	327	-0.31%
2022/03/14	2.1	183.05	0	0.00	182.50	2.1	337	0.62%
2022/03/10	0	0.00	1	184.00	183.50	-1	340	-0.29%
2022/03/08	0	0.00	1	190.00	183.50	-1	345	-0.29%
2022/03/07	3	189.17	2	190.00	190.50	1	346	0.29%
2022/02/25	0	0.00	1	179.00	181.50	-1	400	-0.25%
2022/02/24	1	178.50	0	0.00	179.00	1	402	0.25%
2022/02/23	1	182.50	0	0.00	183.00	1	403	0.25%
2022/02/21	2	190.00	0	0.00	190.00	2	401	0.50%
2022/02/18	0	0.00	10	190.00	191.00	-10	404	-2.47%
2022/02/16	1	193.00	0	0.00	191.50	1	413	0.24%
2022/02/15	1	191.50	0	0.00	191.00	1	417	0.24%
2022/02/11	1	198.00	1	199.50	197.00	0	428	0.00%
2022/02/10	0	0.00	2	199.50	199.00	-2	430	-0.46%
2022/02/08	0	0.00	5	196.10	198.00	-5	439	-1.14%
2022/02/07	7	198.29	0	0.00	197.00	7	443	1.58%
2022/01/26	0	0.00	1	194.00	196.00	-1	462	-0.22%
2022/01/25	0	0.00	136	195.85	190.00	-136	487	-27.92%	大賣/鉅額交易
2022/01/24	57	203.48	23	203.15	203.00	34	498	6.82%
2022/01/21	20	209.75	21	204.00	202.50	-1	493	-0.20%
2022/01/20	1	208.50	2	206.50	209.00	-1	498	-0.20%
2022/01/19	112	208.38	21	207.50	205.00	91	494	18.41%	大買/
2022/01/18	0	0.00	1	205.00	204.50	-1	486	-0.21%
2022/01/17	14	206.79	0	0.00	206.50	14	484	2.89%
2022/01/14	0	0.00	0.6	212.75	211.50	-0.6	480	-0.13%
2022/01/13	3	209.00	0.2	209.00	209.00	2.8	441	0.63%
2022/01/12	0	0.00	1	186.50	190.00	-1	428	-0.23%
2022/01/11	0	0.00	3	186.00	188.00	-3	425	-0.70%
2022/01/07	1	184.00	7	183.93	183.50	-6	429	-1.40%
2022/01/06	6	191.08	0	0.00	190.00	6	424	1.41%
2021/12/24	1	195.50	1	197.00	194.50	0	462	0.00%
2021/12/23	1.1	199.95	0	0.00	200.00	1.1	463	0.23%
2021/12/21	0	0.00	1	193.00	194.50	-1	459	-0.22%
2021/12/16	1	198.00	1	197.00	197.50	0	457	0.00%
2021/12/10	0.1	201.00	0	0.00	197.00	0.1	444	0.01%
2021/12/08	0	195.00	0	0.00	194.00	0	439	0.00%
2021/12/07	0	0.00	1	193.50	191.00	-1	441	-0.23%
2021/12/02	1	197.50	1	196.50	196.50	0	438	0.00%
2021/11/30	0	0.00	2	203.00	203.50	-2	433	-0.46%
2021/11/29	3	205.83	3	208.00	208.50	0	425	0.00%
2021/11/26	0	0.00	2.1	195.53	199.00	-2.1	399	-0.52%
2021/11/25	3.3	202.22	4	197.38	196.50	-0.7	391	-0.19%
2021/11/23	2	189.50	1	189.00	191.00	1	371	0.27%
2021/11/22	0	0.00	2	193.50	193.00	-2	369	-0.54%
2021/11/18	4	193.75	0	0.00	192.50	4	365	1.09%
2021/11/17	3	196.50	0	0.00	196.00	3	365	0.82%
2021/11/16	1	198.00	0	0.00	197.00	1	365	0.27%
2021/11/15	0.2	203.99	0	0.00	199.50	0.2	366	0.05%
2021/11/12	0.3	205.50	0	0.00	203.00	0.3	374	0.07%
2021/11/11	0.1	201.50	3	201.17	201.00	-2.9	410	-0.71%
2021/11/10	1.2	200.32	2	201.00	199.50	-0.8	438	-0.18%
2021/11/09	2	194.00	1	194.50	192.50	1	440	0.23%
2021/11/08	3.3	195.92	4	195.50	195.00	-0.8	439	-0.17%
2021/11/05	2	200.51	4	199.50	201.00	-2	438	-0.45%
2021/11/04	6	199.08	1	199.00	199.50	5	435	1.15%
2021/11/03	13	203.73	5	200.50	203.00	8	429	1.86%
2021/11/02	3.2	205.25	4	202.13	205.00	-0.8	410	-0.20%
2021/11/01	2.1	193.05	1.1	192.82	196.00	1	382	0.25%
2021/10/29	3.1	179.39	0	0.00	178.50	3.1	365	0.85%
2021/10/28	2.2	178.12	7	179.00	181.50	-4.8	365	-1.32%
2021/10/26	5	188.00	0	186.00	187.50	5	364	1.37%
2021/10/25	0	185.00	0	0.00	185.50	0	377	0.00%
2021/10/21	0	0.00	2	184.75	183.00	-2	381	-0.52%
2021/10/20	1	182.00	0	0.00	181.50	1	386	0.26%
2021/10/18	0	0.00	1	181.00	184.00	-1	394	-0.25%
2021/10/15	0	0.00	1	183.00	184.50	-1	401	-0.25%
2021/10/14	0	0.00	0.1	180.00	181.00	-0.1	417	-0.01%
2021/10/13	1	177.50	0	0.00	176.00	1	417	0.24%
2021/10/12	1	181.50	0	0.00	178.00	1	417	0.24%
2021/10/07	0	0.00	1	185.50	185.50	-1	409	-0.24%
2021/10/06	2	186.00	0	186.00	188.50	2	402	0.50%
2021/09/17	0	0.00	0.1	222.00	222.50	-0.1	510	-0.02%
2021/09/14	0	0.00	1.1	226.55	228.00	-1.1	535	-0.21%
2021/09/13	0	0.00	0	224.00	223.50	0	539	0.00%
2021/09/10	0	0.00	1	225.01	223.50	-1	550	-0.18%
2021/09/08	1	217.00	0	0.00	218.00	1	572	0.17%
2021/09/03	0	223.50	0	0.00	226.00	0	726	0.00%
2021/09/02	0	0.00	0	224.50	222.50	0	787	0.00%
2021/09/01	0	218.50	1	221.50	222.50	-1	828	-0.12%
2021/08/30	0	0.00	1	222.00	222.50	-1	873	-0.11%
2021/08/26	0	0.00	2	218.50	221.00	-2	891	-0.22%
2021/08/24	0	0.00	1	218.50	216.50	-1	915	-0.11%
2021/08/23	1	216.00	0	0.00	220.00	1	961	0.10%
2021/08/20	2	211.50	0	0.00	211.00	2	971	0.21%
2021/08/19	3	214.00	3	214.00	214.00	0	971	0.00%
2021/08/18	3	218.50	1	218.00	221.00	2	972	0.21%
2021/08/17	21	217.76	24	221.40	216.00	-3	967	-0.31%
2021/08/16	2.1	227.53	4.1	232.38	239.00	-2	942	-0.21%
2021/08/13	0.1	227.00	0	0.00	223.50	0.1	913	0.01%
2021/08/11	0	0.00	3	232.00	233.50	-3	917	-0.33%
2021/08/10	1	234.50	1	236.00	234.50	0	953	0.00%
2021/08/09	3	237.17	0	0.00	235.00	3	1,016	0.30%
2021/08/06	1	240.50	0	0.00	239.50	1	1,027	0.10%
2021/08/05	3	241.00	0	0.00	240.00	3	1,034	0.29%
2021/08/04	2	239.00	1	241.50	240.00	1	1,052	0.10%
2021/08/02	4	237.50	0	0.00	237.00	4	1,050	0.38%
2021/07/30	4	236.63	0.1	238.00	237.00	4	1,054	0.37%
2021/07/29	1	236.50	4	236.25	238.50	-3	1,047	-0.29%
2021/07/28	3	241.67	0	0.00	243.00	3	1,034	0.29%
2021/07/27	0	0.00	0.1	250.00	246.50	-0.1	1,036	0.00%
2021/07/26	0	0.00	1	252.50	250.50	-1	1,045	-0.10%
2021/07/23	1	251.00	1	247.00	246.00	0	1,048	0.00%
2021/07/22	3	244.83	0	0.00	246.00	3	1,046	0.29%
2021/07/20	1	256.50	0	0.00	250.50	1	1,044	0.10%
2021/07/16	1	253.50	0	0.00	251.50	1	1,035	0.10%
2021/07/14	0	0.00	0.2	246.73	251.50	-0.2	1,035	-0.02%
2021/07/13	2.1	249.76	0.1	250.00	248.00	2	1,037	0.19%
2021/07/12	0	0.00	1	252.00	253.50	-1	1,034	-0.10%
2021/07/08	3	250.95	1	251.00	249.50	2	1,041	0.20%
2021/07/07	3	242.67	0	0.00	242.00	3	1,036	0.29%
2021/07/06	4	248.76	0	0.00	248.00	4	1,021	0.39%
2021/07/02	3	260.00	0	0.00	260.00	3	1,008	0.30%
2021/07/01	1	261.00	0	0.00	256.50	1	1,007	0.10%
2021/06/30	1	269.00	0	0.00	265.00	1	998	0.10%
2021/06/29	0	270.00	17	270.76	270.50	-17	991	-1.71%
2021/06/28	4	270.87	2.3	269.89	268.00	1.8	977	0.18%
2021/06/25	1	258.50	1	258.50	258.00	0	953	0.00%
2021/06/24	2.1	263.79	3	262.17	261.50	-1	957	-0.10%
2021/06/23	1.1	265.09	0	0.00	266.00	1.1	959	0.11%
2021/06/22	0	265.00	1.1	263.14	265.00	-1	968	-0.11%
2021/06/21	1.1	254.14	0	0.00	261.50	1.1	969	0.11%
2021/06/18	1.2	264.21	2	263.00	263.50	-0.8	966	-0.08%
2021/06/16	3.4	269.86	4	267.50	266.00	-0.7	962	-0.07%
2021/06/15	20	276.03	21.4	273.62	274.50	-1.4	949	-0.15%
2021/06/11	15.1	283.15	21.2	283.52	284.50	-6.1	892	-0.68%
2021/06/10	15.3	272.36	26	274.08	275.00	-10.7	825	-1.29%
2021/06/09	10.1	264.46	8	264.88	265.50	2.1	767	0.27%
2021/06/08	13.6	258.11	1	260.00	258.00	12.6	726	1.74%
2021/06/07	4.1	250.51	1	252.50	251.00	3.1	695	0.45%
2021/06/04	6	250.08	1	248.00	252.00	5	684	0.73%
2021/06/03	2	245.75	2	246.25	246.50	0	675	0.00%
2021/06/02	2	242.25	4.2	242.79	243.50	-2.2	675	-0.33%
2021/06/01	2	243.00	6	248.50	245.00	-4	674	-0.59%
2021/05/31	16.2	257.84	20	262.25	254.50	-3.8	658	-0.58%
2021/05/28	0	0.00	3.1	245.82	248.00	-3.1	613	-0.50%
2021/05/27	0	0.00	2	241.50	240.00	-2	604	-0.33%
2021/05/26	0	0.00	7	239.43	241.50	-7	608	-1.15%
2021/05/25	11	244.32	1	238.00	237.00	10	610	1.64%
2021/05/24	1	243.00	8	237.94	239.50	-7	609	-1.15%
2021/05/21	7	230.29	7	232.29	232.50	0	602	0.00%
2021/05/19	1	230.50	1.1	231.64	230.50	-0.1	623	-0.01%
2021/05/18	7.1	236.20	7	235.71	236.50	0.1	620	0.02%
2021/05/17	15	236.83	8.3	238.81	239.00	6.7	593	1.13%
2021/05/14	5.5	228.91	4	230.50	225.00	1.5	535	0.28%
2021/05/13	2	231.75	1	229.50	226.50	1	540	0.19%
2021/05/12	1	234.50	1	247.50	234.00	0	545	0.00%
2021/05/11	0	0.00	3	234.33	232.50	-3	533	-0.56%
2021/05/10	0.1	240.00	0	0.00	238.50	0.1	537	0.02%
2021/05/07	0	0.00	1	237.00	242.00	-1	543	-0.18%
2021/05/06	0	0.00	10	232.50	232.00	-10	553	-1.81%
2021/05/05	1	232.00	2	232.75	231.50	-1	555	-0.18%
2021/05/04	1	234.50	0	0.00	234.50	1	560	0.18%
2021/05/03	3.1	239.18	1	236.50	239.00	2.1	554	0.37%
2021/04/29	2	249.00	2	248.25	247.00	0	549	0.00%
2021/04/28	0	0.00	2	252.50	254.00	-2	548	-0.36%
2021/04/27	2.1	257.46	0	0.00	255.00	2.1	572	0.37%
2021/04/26	0.1	260.00	1	261.00	255.50	-1	582	-0.16%
2021/04/22	1	254.00	0	0.00	253.50	1	645	0.15%
2021/04/21	1	260.00	0	0.00	260.00	1	673	0.15%
2021/04/20	0	0.00	1	265.00	263.50	-1	690	-0.14%
2021/04/19	2	264.50	3	264.33	262.50	-1	704	-0.14%
2021/04/15	1	259.50	0.1	260.00	266.50	0.9	742	0.12%
2021/04/14	2	258.75	53	260.08	258.00	-51	765	-6.66%
2021/04/13	1	261.50	0	0.00	264.00	1	805	0.12%
2021/04/12	1	265.50	0	0.00	265.50	1	824	0.12%
2021/04/09	0	0.00	9	271.61	270.50	-9	821	-1.10%
2021/04/07	3	267.50	3	270.33	272.00	0	817	0.00%
2021/04/01	1.1	270.05	0	0.00	271.00	1.1	817	0.13%
2021/03/31	0	0.00	1	268.50	270.00	-1	820	-0.12%
2021/03/30	0	0.00	5	269.60	270.00	-5	819	-0.61%
2021/03/29	5	267.30	5	265.20	268.00	0	813	0.00%
2021/03/26	1	261.50	0	0.00	261.50	1	807	0.12%
2021/03/25	4	261.75	1	263.50	260.50	3	806	0.37%
2021/03/24	2	268.00	0	0.00	268.00	2	800	0.25%
2021/03/23	4	266.25	4	266.38	266.50	0	803	0.00%
2021/03/22	3	270.17	3	270.83	270.50	0	809	0.00%
2021/03/19	12	272.04	0	0.00	272.50	12	814	1.47%
2021/03/18	3	280.33	0	0.00	279.00	3	804	0.37%
2021/03/17	1	282.00	2	281.50	281.50	-1	815	-0.12%
2021/03/16	0	0.00	8	280.88	280.00	-8	837	-0.96%
2021/03/15	6	276.42	0	0.00	275.50	6	846	0.71%
2021/03/12	1	279.00	0	0.00	278.50	1	859	0.12%
2021/03/11	1	282.00	0	0.00	282.00	1	892	0.11%
2021/03/10	0	0.00	1	281.00	280.00	-1	941	-0.11%
2021/03/09	10	277.00	2	280.50	283.00	8	961	0.83%
2021/03/04	2	276.75	0	0.00	276.50	2	964	0.21%
2021/03/03	0	0.00	1	280.50	283.00	-1	963	-0.10%
2021/03/02	0	0.00	1	286.00	283.50	-1	972	-0.10%
2021/02/26	1	277.01	1	276.50	285.00	0	982	0.00%
2021/02/25	1	281.00	0	0.00	281.00	1	993	0.10%
2021/02/24	1	288.00	0	0.00	284.00	1	992	0.10%
2021/02/23	0	296.00	1	296.50	294.50	-1	991	-0.10%
2021/02/22	2	297.51	0	0.00	295.50	2	990	0.20%
2021/02/19	1	299.00	2	299.25	297.50	-1	994	-0.10%
2021/02/18	0	0.00	2	287.75	289.50	-2	1,000	-0.20%
2021/02/17	1	280.50	1	282.00	282.00	0	1,001	0.00%
2021/02/05	1	276.00	2	276.50	274.50	-1	1,001	-0.10%
2021/02/04	3	279.34	4	281.50	281.00	-1	1,010	-0.10%
2021/02/03	0	0.00	1	287.00	289.00	-1	997	-0.10%
2021/02/02	1	284.50	0	0.00	282.00	1	994	0.10%
2021/02/01	0	0.00	12	274.67	283.50	-12	998	-1.20%
2021/01/29	1	274.00	1	281.00	273.50	0	1,011	0.00%
2021/01/28	1	279.00	2	280.75	277.00	-1	1,014	-0.10%
2021/01/26	11	294.96	8	297.56	292.50	3	1,024	0.29%
2021/01/25	1	295.00	1	298.00	295.00	0	1,027	0.00%
2021/01/22	0	0.00	1	299.00	299.50	-1	1,070	-0.09%
2021/01/21	9	294.61	2	295.00	296.50	7	1,126	0.62%
2021/01/20	14	294.46	19	306.11	290.00	-5	1,132	-0.44%
2021/01/19	13	308.88	19	307.79	309.00	-6	1,109	-0.54%
2021/01/18	17	318.85	5	313.40	310.00	12	1,097	1.09%
2021/01/14	18	318.50	2	317.50	316.00	16	1,026	1.56%
2021/01/13	1	310.00	2	311.75	311.00	-1	990	-0.10%
2021/01/12	2	308.75	4	308.01	304.00	-2	971	-0.21%
2021/01/11	5	314.40	1	313.53	316.00	4	957	0.42%
2021/01/08	5	306.11	1	307.50	312.50	4	931	0.43%
2021/01/07	6	303.92	4.2	309.50	305.00	1.8	919	0.20%
2021/01/06	1	307.00	13	305.73	307.00	-12	892	-1.34%
2021/01/05	16	294.41	16	298.84	298.00	0	844	0.00%
2021/01/04	0	0.00	2	285.00	288.00	-2	829	-0.24%
2020/12/31	1	283.50	0	0.00	282.50	1	830	0.12%
2020/12/29	2	284.00	0	0.00	284.50	2	845	0.24%
2020/12/25	1	279.00	4	279.50	279.50	-3	847	-0.35%
2020/12/24	2	284.25	2	284.50	284.00	0	843	0.00%
2020/12/23	0	0.00	4	285.50	286.00	-4	843	-0.47%
2020/12/21	2	288.50	3	289.17	289.00	-1	844	-0.12%
2020/12/18	3	298.00	1	297.50	298.00	2	838	0.24%
2020/12/17	3	294.50	3	292.50	295.50	0	833	0.00%
2020/12/16	1	287.50	0	0.00	286.50	1	826	0.12%
2020/12/15	0	0.00	10	289.50	280.00	-10	817	-1.22%
2020/12/14	0	294.50	1	293.00	293.00	-1	825	-0.12%
2020/12/11	7	294.29	7	298.00	296.00	0	841	0.00%
2020/12/10	1	299.00	1	291.00	291.00	0	825	0.00%
2020/12/09	3	302.00	31	301.85	301.50	-28	804	-3.48%
2020/12/08	1	305.00	4	301.50	301.50	-3	791	-0.38%
2020/12/07	13	303.42	0	0.00	299.00	13	780	1.67%
2020/12/04	9	301.00	3	302.33	301.00	6	749	0.80%
2020/12/03	31	288.79	1	288.00	295.00	30	703	4.27%
2020/12/02	1	284.50	1	283.50	285.00	0	690	0.00%
2020/12/01	1	277.50	2	278.00	282.50	-1	695	-0.14%
2020/11/30	1	282.00	5	280.00	276.00	-4	699	-0.57%
2020/11/26	7	277.79	9	280.61	279.00	-2	705	-0.28%
2020/11/25	8	289.63	1	287.00	283.00	7	710	0.98%
2020/11/24	0	0.00	6	285.00	288.00	-6	708	-0.85%
2020/11/23	5	285.10	2	283.00	281.00	3	730	0.41%
2020/11/20	7	283.43	2	283.75	281.00	5	767	0.65%
2020/11/18	4	283.88	4	283.00	279.50	0	813	0.00%
2020/11/17	3	283.33	4	281.88	283.50	-1	826	-0.12%
2020/11/16	1	280.00	0	0.00	277.00	1	827	0.12%
2020/11/13	2	274.25	1	277.00	277.50	1	827	0.12%
2020/11/12	0	0.00	1	274.50	272.50	-1	821	-0.12%
2020/11/11	2	271.00	1	269.50	270.00	1	807	0.12%
2020/11/10	1	267.00	4	270.13	271.50	-3	805	-0.37%
2020/11/09	0	0.00	1	268.00	272.00	-1	804	-0.12%
2020/11/06	4	272.63	4	272.88	266.50	0	797	0.00%
2020/11/05	0	0.00	1	273.50	274.00	-1	784	-0.13%
2020/11/04	0	0.00	11	271.95	270.00	-11	786	-1.40%
2020/11/03	3	268.67	1	270.00	269.00	2	789	0.25%
2020/11/02	2	266.25	1	262.00	261.00	1	799	0.13%
2020/10/30	5	267.30	5	271.60	265.00	0	811	0.00%
2020/10/29	5	261.30	7	261.64	264.50	-2	781	-0.26%
2020/10/28	3	249.17	5	250.80	250.00	-2	735	-0.27%
2020/10/26	0	0.00	1	247.00	245.50	-1	782	-0.13%
2020/10/23	1	246.00	0	0.00	245.00	1	790	0.13%
2020/10/22	0	0.00	1	240.50	242.50	-1	802	-0.12%
2020/10/21	1	244.50	1	240.50	240.50	0	816	0.00%
2020/10/20	0	0.00	1	241.00	241.50	-1	834	-0.12%
2020/10/19	1	246.50	0	0.00	245.50	1	860	0.12%
2020/10/15	1	246.00	0	0.00	245.00	1	887	0.11%
2020/10/14	1	251.50	3	249.17	250.00	-2	891	-0.22%
2020/10/13	5	248.50	1	248.00	249.00	4	905	0.44%
2020/10/12	4	250.75	3	249.00	251.00	1	935	0.11%
2020/10/08	0	0.00	5	244.00	244.00	-5	948	-0.53%
2020/10/07	2	246.75	2	249.25	244.00	0	954	0.00%
2020/09/30	2	248.50	2	246.00	249.00	0	984	0.00%
2020/09/24	0	0.00	1	244.50	240.00	-1	1,143	-0.09%
2020/09/23	0	0.00	1	245.50	247.00	-1	1,186	-0.08%
2020/09/22	5	245.00	2	244.50	245.50	3	1,197	0.25%
2020/09/21	1	255.50	5	253.00	249.50	-4	1,203	-0.33%
2020/09/18	1	251.00	1	252.50	252.50	0	1,211	0.00%
2020/09/17	0	0.00	2	252.75	253.00	-2	1,221	-0.16%
2020/09/16	0	0.00	1	251.00	251.00	-1	1,224	-0.08%
2020/09/15	2	242.50	1	242.00	242.00	1	1,221	0.08%
2020/09/14	1	237.00	1	238.00	240.00	0	1,241	0.00%
2020/09/11	1	233.00	1	233.00	233.50	0	1,249	0.00%
2020/09/09	0	0.00	6	234.75	235.00	-6	1,279	-0.47%
2020/09/08	0	0.00	1	236.00	236.00	-1	1,281	-0.08%
2020/09/07	10	233.50	1	236.00	235.00	9	1,283	0.70%
2020/09/03	3	246.67	1	247.00	244.50	2	1,273	0.16%
2020/09/02	2	245.50	2	245.75	244.50	0	1,272	0.00%
2020/08/31	3	246.33	10	245.95	246.00	-7	1,280	-0.55%
2020/08/28	2	243.50	1	241.50	241.50	1	1,279	0.08%
2020/08/27	4	243.50	8	246.06	243.50	-4	1,289	-0.31%
2020/08/26	13	250.69	4	250.13	246.00	9	1,277	0.70%
2020/08/25	5	240.00	7	237.79	236.00	-2	1,235	-0.16%
2020/08/24	11	236.77	2	235.00	235.00	9	1,216	0.74%
2020/08/21	6	237.33	5	240.20	245.00	1	1,184	0.08%
2020/08/20	3	249.33	1	248.00	240.00	2	1,162	0.17%
2020/08/19	1	268.00	20	265.05	263.50	-19	1,144	-1.66%
2020/08/18	1	273.50	1	272.50	274.00	0	1,138	0.00%
2020/08/17	1	277.50	0	0.00	277.50	1	1,138	0.09%
2020/08/14	0	0.00	12	277.13	276.50	-12	1,153	-1.04%
2020/08/13	0	0.00	1	279.50	277.50	-1	1,156	-0.09%
2020/08/12	0	274.50	1	271.00	274.00	-1	1,157	-0.09%
2020/08/11	2	274.25	11	275.09	272.50	-9	1,199	-0.75%
2020/08/10	0	0.00	3	280.67	278.00	-3	1,203	-0.25%
2020/08/07	2	282.25	12	279.25	283.00	-10	1,206	-0.83%
2020/08/06	52	282.50	0	0.00	279.00	52	1,206	4.31%
2020/08/05	0	0.00	3	275.00	276.00	-3	1,209	-0.25%
2020/08/04	0	0.00	1	267.50	265.50	-1	1,227	-0.08%
2020/08/03	1	265.50	0	0.00	267.00	1	1,229	0.08%
2020/07/31	1	262.50	0	0.00	262.50	1	1,222	0.08%
2020/07/30	4	264.75	3	262.50	263.50	1	1,214	0.08%
2020/07/29	2	273.00	0	0.00	273.00	2	1,187	0.17%
2020/07/27	2	268.50	0	0.00	269.50	2	1,241	0.16%
2020/07/24	2	277.25	0	0.00	273.50	2	1,276	0.16%
2020/07/23	1	279.00	1	275.00	275.50	0	1,312	0.00%
2020/07/22	0	0.00	1	284.00	281.00	-1	1,300	-0.08%
2020/07/21	2	282.50	0	0.00	283.00	2	1,295	0.15%
2020/07/20	1	281.50	0	0.00	283.50	1	1,296	0.08%
2020/07/17	6	287.08	0	0.00	284.00	6	1,311	0.46%
2020/07/16	13.2	283.28	0	290.00	285.50	13.2	1,322	1.00%
2020/07/15	1	291.49	1	292.50	288.50	0	1,310	0.00%
2020/07/14	2	300.25	1	298.00	300.00	1	1,330	0.08%
2020/07/10	1	301.50	3	293.00	291.00	-2	1,348	-0.15%
2020/07/09	4	308.24	1	317.50	302.50	3	1,353	0.22%
2020/07/08	3	312.83	4	311.25	313.50	-1	1,336	-0.07%
2020/07/07	5	311.09	35	315.33	306.50	-30	1,319	-2.27%
2020/07/06	12	311.75	3	313.33	310.50	9	1,303	0.69%
2020/07/03	3	320.00	2.1	313.88	310.00	0.9	1,271	0.07%
2020/07/02	14	310.32	14	300.89	314.00	0	1,227	0.00%
2020/07/01	0.2	286.50	1	287.50	286.50	-0.8	1,188	-0.07%
2020/06/30	1	289.00	0	289.00	289.00	1	1,179	0.08%
2020/06/29	0	0.00	1	284.50	283.00	-1	1,174	-0.09%
2020/06/24	2	287.00	0	0.00	286.50	2	1,169	0.17%
2020/06/23	3	291.17	2	292.76	293.50	1	1,166	0.08%
2020/06/22	1	286.00	2	288.75	292.50	-1	1,163	-0.09%
2020/06/19	1	288.00	1	288.00	286.00	0	1,174	0.00%
2020/06/18	1	283.00	0	0.00	279.50	1	1,184	0.08%
2020/06/17	2	279.25	0	0.00	278.50	2	1,203	0.17%
2020/06/16	9	275.50	12	274.04	280.00	-3	1,202	-0.25%
2020/06/15	2	269.75	1	269.00	265.50	1	1,196	0.08%
2020/06/05	1	284.50	3	284.50	284.50	-2	1,297	-0.15%
2020/06/04	3	283.33	0	0.00	280.50	3	1,319	0.23%
2020/06/03	2	283.00	3	283.67	286.50	-1	1,337	-0.07%
2020/06/02	0	0.00	4	274.38	284.00	-4	1,361	-0.29%
2020/05/28	0	0.00	1	271.00	268.50	-1	1,422	-0.07%
2020/05/27	2	270.50	23	268.30	266.50	-21	1,433	-1.46%
2020/05/26	22	271.57	1	270.50	269.00	21	1,446	1.45%
2020/05/25	1	263.00	4	265.13	267.00	-3	1,447	-0.21%
2020/05/22	2	263.75	2	260.50	260.50	0	1,460	0.00%
2020/05/21	4	266.63	3	266.00	266.50	1	1,459	0.07%
2020/05/20	1	258.00	1	259.00	258.00	0	1,447	0.00%
2020/05/19	3	258.50	0	0.00	259.00	3	1,449	0.21%
2020/05/18	7	265.64	7	257.79	258.00	0	1,461	0.00%
2020/05/15	1	284.00	1	280.00	281.50	0	1,442	0.00%
2020/05/14	3	283.83	6	286.17	280.00	-3	1,441	-0.21%
2020/05/13	2	285.00	5	284.90	284.50	-3	1,459	-0.21%
2020/05/12	7	289.14	5	292.20	288.00	2	1,459	0.14%
2020/05/11	6	293.33	24	289.58	295.00	-18	1,448	-1.24%
2020/05/08	6	283.08	6	283.42	280.00	0	1,416	0.00%
2020/05/07	6	281.25	5	281.60	279.00	1	1,408	0.07%
2020/05/06	5	281.20	10	280.30	281.50	-5	1,421	-0.35%
2020/05/05	5	280.00	4	277.00	278.00	1	1,454	0.07%
2020/05/04	5	274.00	15	272.73	273.50	-10	1,470	-0.68%
2020/04/30	15	282.90	10	284.00	281.00	5	1,471	0.34%
2020/04/29	25	282.08	16	283.69	289.50	9	1,448	0.62%
2020/04/28	9	273.78	7	267.50	277.50	2	1,433	0.14%
2020/04/27	0	0.00	2	256.75	259.50	-2	1,406	-0.14%
2020/04/24	7	249.29	5	250.00	250.50	2	1,406	0.14%
2020/04/23	9	254.50	15	251.77	251.50	-6	1,406	-0.43%
2020/04/22	3	253.50	4.1	258.99	253.50	-1.1	1,414	-0.07%
2020/04/21	5	261.30	4	265.75	259.00	1	1,418	0.07%
2020/04/20	8	264.25	3	263.83	266.00	5	1,439	0.35%
2020/04/17	3	268.83	3.1	258.42	258.00	-0.1	1,431	0.00%
2020/04/16	23	261.67	21.1	261.05	263.50	2	1,425	0.14%
2020/04/15	3	263.33	1.1	269.17	262.00	2	1,458	0.13%
2020/04/14	11	264.95	9.1	262.88	266.00	1.9	1,451	0.13%
2020/04/13	4	253.25	4	257.88	253.00	0	1,492	0.00%
2020/04/10	3	248.50	5	252.60	256.50	-2	1,513	-0.13%
2020/04/09	2	251.50	0	0.00	248.50	2	1,538	0.13%
2020/04/08	0	0.00	10	260.95	259.50	-10	1,549	-0.65%
2020/04/07	11	264.50	4	271.00	263.50	7	1,589	0.44%
2020/04/06	5	265.50	7	263.57	265.50	-2	1,622	-0.12%
2020/04/01	9	259.22	8	261.69	260.00	1	1,678	0.06%
2020/03/31	3	258.17	9	264.39	261.00	-6	1,726	-0.35%
2020/03/30	19	255.89	10	256.20	259.50	9	1,795	0.50%
2020/03/27	10	257.20	7	264.14	257.00	3	1,810	0.17%
2020/03/26	9	256.22	9	255.00	259.50	0	1,835	0.00%
2020/03/25	23	259.91	22	259.59	250.00	1	1,834	0.05%
2020/03/24	9	257.00	11	258.91	256.00	-2	1,824	-0.11%
2020/03/23	0	0.00	8	238.13	245.50	-8	1,829	-0.44%
2020/03/20	0	0.00	8	225.31	227.50	-8	1,811	-0.44%
2020/03/19	2	216.25	2	206.00	207.00	0	1,818	0.00%
2020/03/18	1	234.00	1	235.50	224.00	0	1,809	0.00%
2020/03/17	3	227.00	5	231.40	229.00	-2	1,804	-0.11%
2020/03/16	0	0.00	7	234.14	225.00	-7	1,798	-0.39%
2020/03/13	0	0.00	6	215.33	229.50	-6	1,790	-0.34%
2020/03/12	2	242.25	6	248.67	238.50	-4	1,772	-0.23%
2020/03/11	2	269.25	1	267.00	263.00	1	1,735	0.06%
2020/03/10	5	261.60	4	266.13	273.00	1	1,732	0.06%
2020/03/09	23	272.43	8	266.31	265.00	15	1,721	0.87%
2020/03/06	23	291.11	11	295.59	285.00	12	1,691	0.71%
2020/03/05	6	302.43	17	301.60	306.50	-11	1,652	-0.67%
2020/03/04	10	282.70	8	287.63	293.00	2	1,619	0.12%
2020/03/03	6	285.33	16	281.88	285.00	-10	1,617	-0.62%
2020/03/02	3	261.00	4	263.75	271.50	-1	1,594	-0.06%
2020/02/27	5	274.50	1	268.00	266.00	4	1,584	0.25%
2020/02/26	0	0.00	19	281.50	282.00	-19	1,569	-1.21%
2020/02/25	1	283.50	4	277.38	283.00	-3	1,565	-0.19%
2020/02/24	2	271.25	0	0.00	274.00	2	1,555	0.13%
2020/02/21	1	282.00	4	278.63	277.50	-3	1,553	-0.19%
2020/02/20	0	0.00	3	283.17	279.50	-3	1,558	-0.19%
2020/02/19	2	280.00	0	0.00	282.00	2	1,561	0.13%
2020/02/18	18	288.33	7	286.29	284.50	11	1,566	0.70%
2020/02/14	4	281.49	11	276.86	281.50	-7	1,558	-0.45%
2020/02/13	8	272.06	1	270.00	267.00	7	1,535	0.46%
2020/02/12	3	270.33	10	271.65	270.00	-7	1,529	-0.46%
2020/02/11	3	267.00	2	267.50	268.00	1	1,531	0.07%
2020/02/10	4	259.50	6	261.75	265.00	-2	1,553	-0.13%
2020/02/07	2	267.50	20	266.00	269.00	-18	1,586	-1.13%
2020/02/06	17	266.32	10	265.20	272.00	7	1,575	0.44%
2020/02/05	7	259.29	13	259.81	260.00	-6	1,563	-0.38%
2020/02/04	23	249.46	6	250.17	252.50	17	1,546	1.10%
2020/02/03	15	247.87	11	242.18	242.00	4	1,540	0.26%
2020/01/31	14	268.79	11	260.50	260.50	3	1,515	0.20%
2020/01/30	18	274.60	6	279.17	270.00	12	1,529	0.79%
2020/01/20	1	299.50	0	302.50	299.50	1	1,521	0.06%
2020/01/17	2	302.25	0	0.00	301.00	2	1,516	0.13%
2020/01/16	3	306.67	2	305.00	304.50	1	1,510	0.07%
2020/01/15	4	314.38	2	313.50	315.50	2	1,486	0.13%
2020/01/14	13	312.77	38	315.93	311.00	-25	1,462	-1.71%
2020/01/13	3	299.00	4	302.38	304.00	-1	1,416	-0.07%
2020/01/10	13	303.15	12.1	307.87	305.00	1	1,407	0.07%
2020/01/09	21	298.98	41	298.48	304.50	-20	1,377	-1.45%
2020/01/08	9	283.67	6	282.58	284.50	3	1,335	0.22%
2020/01/07	35	285.04	25	282.88	284.00	10	1,323	0.76%
2020/01/06	14	299.07	13	300.35	300.00	1	1,263	0.08%
2020/01/03	12	312.17	12.1	314.08	306.00	-0.1	1,239	0.00%
2020/01/02	8	315.94	12	314.67	319.00	-4	1,207	-0.33%
2019/12/31	8	308.69	16	313.59	309.00	-8	1,192	-0.67%
2019/12/30	6	308.25	7	301.36	309.00	-1	1,145	-0.09%
2019/12/27	23	297.63	13	298.35	295.00	10	1,107	0.90%
2019/12/26	5	289.90	4	290.38	291.50	1	1,048	0.10%
2019/12/25	31	283.31	14	278.61	292.50	17	1,003	1.70%
2019/12/24	8	273.13	7	273.64	273.00	1	933	0.11%
2019/12/23	1	266.50	17	269.82	272.50	-16	912	-1.75%
2019/12/19	5	258.00	1	258.00	257.00	4	869	0.46%
2019/12/18	13	263.31	18	265.00	257.00	-5	852	-0.59%
2019/12/17	5	258.50	0	0.00	260.00	5	816	0.61%
2019/12/16	2	259.75	7	261.29	260.50	-5	807	-0.62%
2019/12/13	0	0.00	1	257.00	257.00	-1	814	-0.12%
2019/12/10	2	252.50	5	250.80	250.50	-3	809	-0.37%
2019/12/09	2	254.00	0	0.00	252.00	2	805	0.25%
2019/12/06	3	257.83	0	0.00	258.00	3	789	0.38%
2019/12/05	5	263.00	6	264.58	264.00	-1	779	-0.13%
2019/12/04	3	260.00	3	260.83	261.00	0	774	0.00%
2019/12/03	0	0.00	1	252.50	251.00	-1	771	-0.13%
2019/12/02	5	251.80	0	0.00	249.50	5	778	0.64%
2019/11/29	0	0.00	2	259.00	254.00	-2	784	-0.25%
2019/11/28	4	263.63	5	264.20	263.00	-1	776	-0.13%
2019/11/27	0	0.00	1	253.00	257.00	-1	780	-0.13%
2019/11/26	0	0.00	2	256.75	255.00	-2	778	-0.26%
2019/11/25	1	256.00	0	0.00	257.00	1	778	0.13%
2019/11/22	0	0.00	1	255.50	255.00	-1	776	-0.13%
2019/11/21	1	252.50	0	0.00	252.50	1	776	0.13%
2019/11/20	0	0.00	2	255.25	253.50	-2	776	-0.26%
2019/11/19	2	255.00	2	257.00	258.50	0	777	0.00%
2019/11/18	6	254.58	0	0.00	254.00	6	775	0.77%
2019/11/15	2	253.50	4	254.25	257.50	-2	787	-0.25%
2019/11/14	0	0.00	2	249.50	243.50	-2	768	-0.26%
2019/11/13	4	246.25	0	0.00	245.00	4	759	0.53%
2019/11/12	3	246.17	1	246.00	243.00	2	765	0.26%
2019/11/11	18	246.28	5	247.80	245.00	13	765	1.70%
2019/11/08	2	249.75	4	252.50	250.00	-2	759	-0.26%
2019/11/07	5	250.10	10	260.90	249.50	-5	743	-0.67%
2019/11/06	16	266.53	8	262.63	258.50	8	718	1.11%
2019/11/05	11	273.18	6	272.00	273.00	5	681	0.73%
2019/11/04	7	279.14	9	277.33	275.50	-2	681	-0.29%
2019/11/01	1	257.40	1	264.50	269.50	0	657	0.01%
2019/10/31	3	259.83	1	270.00	257.50	2	661	0.30%
2019/10/29	7	274.86	9	275.94	265.00	-2	695	-0.29%
2019/10/28	1	270.00	8	273.00	274.50	-7	657	-1.07%
2019/10/25	2	265.25	0	0.00	260.00	2	640	0.31%
2019/10/24	20	262.58	1	263.00	263.50	19	645	2.94%
2019/10/22	11	257.41	20	256.18	257.50	-9	664	-1.35%
2019/10/21	1	255.00	1	252.50	251.50	0	683	0.00%
2019/10/18	2	254.50	1	253.50	255.00	1	697	0.14%
2019/10/17	2	255.50	2	254.50	254.00	0	704	0.00%
2019/10/16	30	254.53	0	0.00	252.00	30	709	4.23%
2019/10/15	3	248.17	2	248.50	248.50	1	707	0.14%
2019/10/14	3	246.17	2	245.50	248.00	1	717	0.14%
2019/10/09	0	0.00	4	239.25	240.50	-4	714	-0.56%
2019/10/08	1	245.00	0	0.00	245.00	1	714	0.14%
2019/10/07	7	245.64	1	250.50	244.00	6	716	0.84%
2019/10/04	1	250.50	0	0.00	255.00	1	700	0.14%
2019/10/03	0	0.00	7	249.29	249.50	-7	700	-1.00%
2019/10/02	0	0.00	1	255.00	254.50	-1	694	-0.14%
2019/10/01	3	256.00	0	0.00	255.00	3	694	0.43%
2019/09/27	1	256.50	0	0.00	256.50	1	697	0.14%
2019/09/25	1	264.50	1	264.50	264.00	0	704	0.00%
2019/09/24	2	272.25	0	0.00	273.00	2	725	0.28%
2019/09/23	14	268.32	1	268.00	269.00	13	735	1.77%
2019/09/20	9	267.33	11	268.09	267.50	-2	760	-0.26%
2019/09/19	3	271.33	2	272.50	270.50	1	770	0.13%
2019/09/18	17	276.35	27	275.22	272.50	-10	779	-1.28%
2019/09/17	1	268.50	0	0.00	271.50	1	762	0.13%
2019/09/16	4	266.88	6	266.17	267.00	-2	774	-0.26%
2019/09/12	7	270.00	2	269.00	266.00	5	779	0.64%
2019/09/11	1	268.00	1	266.50	270.00	0	805	0.00%
2019/09/10	1	263.00	2	267.50	263.00	-1	804	-0.12%
2019/09/09	1	264.00	2	267.25	269.00	-1	807	-0.12%
2019/09/06	6	266.66	0	0.00	267.50	6	810	0.74%
2019/09/05	7	266.79	8	266.44	267.00	-1	810	-0.12%
2019/09/04	3	260.33	0	0.00	263.00	3	802	0.37%
2019/09/03	7	259.93	1	263.00	255.00	6	804	0.75%
2019/09/02	0	0.00	2	256.50	261.50	-2	799	-0.25%
2019/08/30	27	264.13	27	261.72	259.50	0	808	0.00%
2019/08/29	1	250.50	0	0.00	253.00	1	808	0.12%
2019/08/28	2	250.25	13	249.31	248.50	-11	828	-1.33%
2019/08/26	0	0.00	1	251.00	253.00	-1	852	-0.12%
2019/08/23	5	255.20	2	254.50	253.00	3	890	0.34%
2019/08/22	1	256.00	0	0.00	253.50	1	921	0.11%
2019/08/21	5	255.80	14	253.46	254.00	-9	947	-0.95%
2019/08/20	16	250.59	18	252.33	254.00	-2	979	-0.20%
2019/08/19	10	243.00	2	242.50	244.00	8	1,017	0.79%
2019/08/16	3	237.67	1	242.00	237.00	2	1,054	0.19%
2019/08/15	4	237.25	7	239.71	240.50	-3	1,077	-0.28%
2019/08/14	6	247.42	4	246.00	246.00	2	1,121	0.18%
2019/08/12	6	244.58	1	244.50	242.00	5	1,208	0.41%
2019/08/08	1	242.00	5	242.20	243.00	-4	1,227	-0.33%
2019/08/07	3	241.33	4	241.75	239.50	-1	1,229	-0.08%
2019/08/06	21	237.17	5	240.40	244.00	16	1,238	1.29%
2019/08/05	5	242.70	4	240.50	240.50	1	1,237	0.08%
2019/08/02	5	240.40	17	245.82	246.00	-12	1,239	-0.97%
2019/08/01	19	242.26	4	242.88	242.50	15	1,238	1.21%
2019/07/31	13	247.77	16	247.41	247.50	-3	1,229	-0.24%
2019/07/30	6	262.75	2	264.50	260.50	4	1,208	0.33%
2019/07/29	6	268.75	11	266.77	265.00	-5	1,217	-0.41%
2019/07/26	9	269.11	6	269.00	269.00	3	1,238	0.24%
2019/07/25	10	275.15	2	280.00	276.50	8	1,287	0.62%
2019/07/24	4	278.63	3	280.17	276.00	1	1,293	0.08%
2019/07/23	4	274.88	5	276.80	275.00	-1	1,283	-0.08%
2019/07/22	1	272.00	9	270.56	272.00	-8	1,278	-0.63%
2019/07/19	11	259.77	7	260.71	260.50	4	1,272	0.31%
2019/07/18	6	258.33	3	261.33	255.50	3	1,270	0.24%
2019/07/17	2	265.00	1	266.00	266.00	1	1,281	0.08%
2019/07/16	2	271.25	3	272.33	270.50	-1	1,308	-0.08%
2019/07/15	1	269.00	1	273.00	270.00	0	1,323	0.00%
2019/07/12	3	272.00	3	271.83	270.00	0	1,368	0.00%
2019/07/11	1	274.00	1	271.50	272.00	0	1,394	0.00%
2019/07/10	2	271.25	4	272.38	271.00	-2	1,400	-0.14%
2019/07/09	1	270.50	4	269.75	270.50	-3	1,402	-0.21%
2019/07/08	6	268.00	2	272.75	266.00	4	1,404	0.28%
2019/07/05	1	270.00	0	0.00	271.00	1	1,412	0.07%
2019/07/04	1	266.50	4	268.75	269.00	-3	1,424	-0.21%
2019/07/03	1	268.00	1	274.00	269.00	0	1,440	0.00%
2019/07/02	0	0.00	1	276.00	274.50	-1	1,486	-0.07%
2019/07/01	12	283.54	14	277.50	276.00	-2	1,499	-0.13%
2019/06/28	4	261.25	2	262.50	261.50	2	1,489	0.13%
2019/06/27	1	255.00	6	260.08	258.00	-5	1,501	-0.33%
2019/06/26	1	250.50	2	249.00	251.00	-1	1,496	-0.07%
2019/06/25	2	247.50	2	251.50	244.50	0	1,512	0.00%
2019/06/21	2	248.75	3	249.00	246.00	-1	1,537	-0.07%
2019/06/20	5	244.80	4	246.63	245.00	1	1,548	0.06%
2019/06/19	5	242.50	6	246.83	243.50	-1	1,582	-0.06%
2019/06/18	0	0.00	1	229.00	228.50	-1	1,595	-0.06%
2019/06/17	1	227.50	0	0.00	231.00	1	1,610	0.06%
2019/06/14	6	231.92	2	226.50	226.50	4	1,632	0.24%
2019/06/13	1	234.00	2	235.50	235.50	-1	1,657	-0.06%
2019/06/12	2	238.75	5	239.40	239.50	-3	1,661	-0.18%
2019/06/11	4	236.50	0	0.00	236.50	4	1,670	0.24%
2019/06/10	2	238.75	6	239.17	237.00	-4	1,676	-0.24%
2019/06/06	2	234.00	9	232.94	235.00	-7	1,679	-0.42%
2019/06/05	5	238.70	1	239.00	231.00	4	1,679	0.24%
2019/06/04	8	230.56	9	229.83	231.00	-1	1,676	-0.06%
2019/06/03	5	222.60	12	222.92	225.50	-7	1,676	-0.42%
2019/05/31	0	0.00	4	223.75	226.50	-4	1,698	-0.24%
2019/05/30	1	223.00	6	223.58	222.50	-5	1,694	-0.30%
2019/05/29	7	214.36	4	216.50	215.50	3	1,677	0.18%
2019/05/28	9	219.06	13	216.15	220.00	-4	1,671	-0.24%
2019/05/27	8	212.75	6	220.08	218.00	2	1,674	0.12%
2019/05/24	24	211.67	12	212.38	219.50	12	1,689	0.71%
2019/05/23	15	212.90	25	205.70	205.00	-10	1,678	-0.60%
2019/05/22	0	0.00	2	230.00	227.50	-2	1,692	-0.12%
2019/05/21	24	217.88	12	222.08	224.50	12	1,739	0.69%
2019/05/20	36	227.18	13	233.65	218.00	23	1,690	1.36%
2019/05/17	32	257.86	57	243.04	242.00	-25	1,661	-1.51%
2019/05/16	26	267.37	27	267.76	268.50	-1	1,617	-0.06%
2019/05/15	3	275.67	3	276.83	273.00	0	1,613	0.00%
2019/05/14	3	270.33	3	272.67	272.50	0	1,647	0.00%
2019/05/13	6	273.00	4	278.50	272.50	2	1,674	0.12%
2019/05/10	1	276.00	16	274.63	276.00	-15	1,701	-0.88%
2019/05/09	7	272.21	0	0.00	269.00	7	1,700	0.41%
2019/05/08	1	276.00	1	276.00	280.00	0	1,698	0.00%
2019/05/07	6	283.83	6	286.08	280.00	0	1,717	0.00%
2019/05/06	12	280.63	3	281.83	282.00	9	1,711	0.53%
2019/05/03	22	295.43	12	293.29	290.50	10	1,699	0.59%
2019/05/02	10.1	283.26	6	297.58	302.50	4.1	1,687	0.24%
2019/04/29	1	278.00	0	0.00	273.00	1	1,637	0.06%
2019/04/26	13	280.50	12	279.92	277.00	1	1,646	0.06%
2019/04/25	0	0.00	3	286.50	286.50	-3	1,656	-0.18%
2019/04/24	1	291.00	3	291.67	292.50	-2	1,694	-0.12%
2019/04/23	4	293.00	10	294.75	294.00	-6	1,709	-0.35%
2019/04/22	6	299.50	5	298.40	298.50	1	1,719	0.06%
2019/04/19	3	294.00	5	289.60	290.00	-2	1,700	-0.12%
2019/04/18	11	293.39	8	290.19	289.00	3	1,696	0.18%
2019/04/17	6	281.25	9	277.00	280.00	-3	1,685	-0.18%
2019/04/15	1	270.50	0	0.00	271.00	1	1,745	0.06%
2019/04/12	1	273.50	4	274.50	272.00	-3	1,768	-0.17%
2019/04/11	3	276.83	5	274.40	274.50	-2	1,808	-0.11%
2019/04/10	10	271.05	8	270.69	272.50	2	1,834	0.11%
2019/04/09	3	269.50	2	270.00	269.50	1	1,829	0.05%
2019/04/08	6	273.08	5	274.40	274.00	1	1,817	0.06%
2019/04/03	1	287.50	2	292.75	287.00	-1	1,770	-0.06%
2019/04/02	3	291.00	3.2	288.40	287.00	-0.2	1,761	-0.01%
2019/04/01	1	283.00	3	288.00	287.50	-2	1,754	-0.11%
2019/03/29	3	282.33	21	280.90	282.50	-18	1,730	-1.04%
2019/03/28	15	276.47	1	272.00	276.00	14	1,724	0.81%
2019/03/27	2	271.50	3	275.17	272.00	-1	1,717	-0.06%
2019/03/26	2	276.25	0	0.00	277.00	2	1,732	0.12%
2019/03/25	10	270.75	5	272.20	273.50	5	1,733	0.29%
2019/03/22	16	280.72	3	282.67	277.00	13	1,747	0.74%
2019/03/21	12	291.13	22	290.59	285.00	-10	1,740	-0.57%
2019/03/20	4	303.63	7	304.43	299.50	-3	1,718	-0.17%
2019/03/19	9	304.39	6	301.75	301.00	3	1,743	0.17%
2019/03/18	1	302.00	3	297.33	296.00	-2	1,739	-0.11%
2019/03/14	6	287.00	1	288.50	289.50	5	1,783	0.28%
2019/03/13	1	290.00	0	0.00	280.50	1	1,796	0.06%
2019/03/12	0	0.00	11	291.32	287.00	-11	1,790	-0.61%
2019/03/11	8	286.38	3	286.50	286.50	5	1,796	0.28%
2019/03/08	23	283.91	12	281.29	283.00	11	1,815	0.61%
2019/03/07	2	288.50	0	0.00	281.50	2	1,807	0.11%
2019/03/05	3	299.67	3	294.67	293.50	0	1,813	0.00%
2019/03/04	2	301.75	0	0.00	299.00	2	1,815	0.11%
2019/02/27	8	318.00	6	308.83	307.00	2	1,798	0.11%
2019/02/26	4	320.25	4	318.25	318.00	0	1,797	0.00%
2019/02/25	13	327.27	12	324.13	319.00	1	1,771	0.06%
2019/02/22	8	318.56	7	318.21	312.00	1	1,720	0.06%
2019/02/21	17	329.32	16	322.31	318.00	1	1,672	0.06%
2019/02/20	12	308.17	13	316.65	322.50	-1	1,616	-0.06%
2019/02/19	5	295.20	8	293.75	293.50	-3	1,541	-0.19%
2019/02/18	3	289.17	1	290.00	290.00	2	1,534	0.13%
2019/02/15	7	293.21	5	289.20	286.00	2	1,528	0.13%
2019/02/14	4	294.00	9	292.17	290.00	-5	1,518	-0.33%
2019/02/13	4	293.13	16	296.47	296.00	-12	1,513	-0.79%
2019/02/12	19	282.61	6	285.92	289.50	13	1,476	0.88%
2019/02/11	1	269.21	5	273.40	276.00	-4	1,446	-0.27%
2019/01/30	4	263.63	4	262.50	261.50	0	1,423	0.00%
2019/01/29	1	258.50	0	0.00	260.50	1	1,417	0.07%
2019/01/28	4	260.13	6	265.00	267.00	-2	1,415	-0.14%
2019/01/25	4	255.88	1	254.00	254.00	3	1,412	0.21%
2019/01/24	1	258.00	0	0.00	254.00	1	1,422	0.07%
2019/01/23	4	255.38	8	255.38	255.50	-4	1,432	-0.28%
2019/01/22	8	258.00	4	256.13	253.00	4	1,447	0.28%
2019/01/21	0	0.00	16	264.00	260.00	-16	1,457	-1.10%
2019/01/18	1	259.00	1	260.00	262.00	0	1,483	0.00%
2019/01/17	5	256.20	3	263.17	262.50	2	1,476	0.14%
2019/01/16	32	262.92	23	272.52	260.00	9	1,459	0.62%
2019/01/15	8	268.06	10	268.35	275.00	-2	1,424	-0.14%
2019/01/14	11	267.36	4	268.75	263.50	7	1,408	0.50%
2019/01/11	17	267.65	2	264.00	263.00	15	1,381	1.09%
2019/01/10	4	264.00	7	264.64	265.50	-3	1,369	-0.22%
2019/01/09	5	271.50	23	267.80	261.50	-18	1,355	-1.33%
2019/01/08	1	267.00	15	268.87	261.50	-14	1,325	-1.06%
2019/01/07	58	258.84	14	260.43	265.00	44	1,287	3.42%
2019/01/04	10	240.20	9	241.44	241.00	1	1,245	0.08%
2019/01/03	7	248.21	7	248.43	250.00	0	1,232	0.00%
2019/01/02	1	232.50	5	242.60	246.50	-4	1,195	-0.33%
2018/12/27	3	231.67	3	230.67	227.50	0	1,165	0.00%
2018/12/26	0	0.00	1	229.00	225.00	-1	1,169	-0.09%
2018/12/25	1	229.00	1	226.50	227.00	0	1,178	0.00%
2018/12/24	1	224.50	3	227.83	229.50	-2	1,192	-0.17%
2018/12/22	5	223.70	4	222.00	220.50	1	1,200	0.08%
2018/12/21	2	218.75	3	220.67	226.00	-1	1,200	-0.08%
2018/12/20	3	214.00	2	216.00	218.50	1	1,189	0.08%
2018/12/19	5	223.80	5	231.00	222.00	0	1,174	0.00%
2018/12/18	4	231.75	3	230.67	232.00	1	1,149	0.09%
2018/12/17	8	238.38	4	234.50	234.00	4	1,130	0.35%
2018/12/14	4	249.75	4	254.63	252.00	0	1,092	0.00%
2018/12/13	1	240.00	4	240.75	241.50	-3	1,062	-0.28%
2018/12/12	1	238.00	5	233.40	238.00	-4	1,049	-0.38%
2018/12/11	5	215.70	4	218.00	217.00	1	1,013	0.10%
2018/12/10	19	213.89	15	210.77	213.50	4	999	0.40%
2018/12/07	3	223.33	3	230.00	225.50	0	978	0.00%
2018/12/06	4	237.50	2	245.00	237.50	2	939	0.21%
2018/12/04	2	274.50	0	0.00	274.00	2	938	0.21%
2018/12/03	3	281.33	5	279.10	280.50	-2	935	-0.21%
2018/11/30	1	256.50	1	268.00	258.00	0	927	0.00%
2018/11/29	1	263.50	2	260.50	263.50	-1	922	-0.11%
2018/11/28	3	244.67	1	251.00	248.00	2	907	0.22%
2018/11/27	8	233.19	5	231.80	235.00	3	879	0.34%
2018/11/26	3	218.83	3	219.50	219.50	0	867	0.00%
2018/11/23	15	222.17	18	214.06	213.00	-3	858	-0.35%
2018/11/22	2	241.25	1	240.50	235.00	1	837	0.12%
2018/11/21	4	229.88	4	233.63	236.00	0	851	0.00%
2018/11/20	2	233.00	2	230.00	230.00	0	855	0.00%
2018/11/19	2	233.50	2	235.00	234.00	0	856	0.00%
2018/11/16	1	231.00	1	231.00	230.50	0	858	0.00%
2018/11/15	12	229.33	12	230.00	230.00	0	859	0.00%
2018/11/14	1	233.50	2	231.50	230.00	-1	858	-0.12%
2018/11/13	4	236.75	2	240.00	236.50	2	854	0.23%
2018/11/12	3	240.33	4	242.88	243.50	-1	875	-0.11%
2018/11/08	2	236.00	0	0.00	234.50	2	906	0.22%
2018/11/07	1	236.00	3	233.33	239.00	-2	900	-0.22%
2018/11/06	1	230.50	0	0.00	219.50	1	893	0.11%
2018/11/05	2	237.25	1	237.50	230.00	1	889	0.11%
2018/11/02	2	239.00	5	239.00	237.00	-3	881	-0.34%
2018/11/01	5	215.20	0	0.00	226.00	5	859	0.58%
2018/10/31	1	200.50	1	205.00	205.50	0	849	0.00%
2018/10/30	2	195.75	10	199.25	188.50	-8	844	-0.95%
2018/10/29	17	209.32	5	207.80	207.50	12	821	1.46%
2018/10/26	1	209.00	0	0.00	212.00	1	804	0.12%
2018/10/25	1	231.50	0	0.00	231.50	1	783	0.13%
2018/10/23	0	0.00	1	264.50	259.50	-1	786	-0.13%
2018/10/22	13	261.35	0	0.00	262.00	13	781	1.66%
2018/10/16	1	253.50	0	0.00	250.00	1	772	0.13%
2018/10/12	1	243.00	12	243.50	244.50	-11	763	-1.44%
2018/10/11	0	0.00	3	238.50	244.50	-3	752	-0.40%
2018/10/08	0	0.00	3	277.50	283.00	-3	764	-0.39%
2018/10/05	0	0.00	2	273.00	276.00	-2	784	-0.25%
2018/10/04	0	0.00	1	291.00	285.00	-1	787	-0.13%
2018/10/03	1	304.50	1	314.50	298.00	0	775	0.00%
2018/10/02	5	314.90	7	315.43	312.50	-2	768	-0.26%
2018/10/01	3	306.00	2	300.50	306.00	1	762	0.13%
2018/09/26	0	0.00	5	286.80	287.00	-5	773	-0.65%
2018/09/25	1	289.01	0	0.00	292.50	1	771	0.13%
2018/09/20	1	278.50	1	280.00	281.50	0	770	0.00%
2018/09/18	1	280.00	1	282.00	282.00	0	784	0.00%
2018/09/17	2	286.00	2	284.00	286.00	0	791	0.00%
2018/09/14	1	290.00	2	280.25	290.00	-1	789	-0.13%
2018/09/13	4	290.50	4	287.63	277.00	0	785	0.00%
2018/09/12	1	285.50	1	288.00	293.00	0	783	0.00%
2018/09/11	3	284.17	4	287.00	285.50	-1	772	-0.13%
2018/09/10	1	278.50	0	0.00	273.00	1	754	0.13%
2018/08/28	0	0.00	1	253.50	263.50	-1	830	-0.12%
2018/08/27	1	243.00	0	0.00	242.50	1	831	0.12%
2018/08/24	0	0.00	1	245.00	244.50	-1	825	-0.12%
2018/08/22	0	0.00	1	247.50	245.50	-1	828	-0.12%
2018/08/17	2	235.25	4	236.88	239.00	-2	843	-0.24%
2018/08/16	8	228.44	8	235.50	225.50	0	820	0.00%
2018/08/15	1	255.50	1	254.00	250.50	0	786	0.00%
2018/08/14	0	0.00	1	268.00	266.50	-1	788	-0.13%
2018/08/13	5	255.20	0.2	256.50	254.00	4.8	786	0.61%
2018/08/08	0	0.00	1	277.50	277.50	-1	784	-0.13%
2018/08/06	1	280.00	0	0.00	281.50	1	814	0.12%
2018/08/03	0	0.00	1	276.00	275.50	-1	813	-0.12%
2018/08/02	3	265.00	2	267.75	270.00	1	815	0.12%
2018/08/01	5	267.60	0	0.00	265.50	5	812	0.62%
2018/07/31	0	0.00	6	275.25	272.50	-6	819	-0.73%
2018/07/30	3	281.17	6	280.50	285.00	-3	826	-0.36%
2018/07/27	2	280.00	4	280.75	278.00	-2	833	-0.24%
2018/07/26	0	0.00	1	280.00	277.00	-1	872	-0.11%
2018/07/25	0	272.00	0	0.00	273.00	0	897	0.00%
2018/07/23	2	264.75	2	268.25	266.00	0	953	0.00%
2018/07/20	0	0.00	1	278.00	271.00	-1	984	-0.10%
2018/07/18	0	282.00	0	0.00	284.00	0	993	0.00%
2018/07/17	2	280.50	4.2	282.66	282.50	-2.2	1,001	-0.22%
2018/07/16	0	0.00	2	265.75	276.50	-2	996	-0.20%
2018/07/13	0	269.50	1	265.50	269.50	-1	991	-0.10%
2018/07/12	6.1	250.66	5	251.70	253.00	1.1	1,005	0.11%
2018/07/11	1.1	242.95	1	246.50	244.50	0.1	1,010	0.01%
2018/07/10	1.2	252.00	1	251.50	249.50	0.2	1,021	0.02%
2018/07/09	4	241.50	4	244.00	254.00	0	1,022	0.00%
2018/07/06	1	252.00	3	251.17	251.00	-2	1,020	-0.20%
2018/07/05	4	269.25	2	268.75	270.00	2	1,027	0.19%
2018/07/04	3	272.67	2	272.50	272.00	1	1,056	0.09%
2018/07/03	0	0.00	2	267.50	268.00	-2	1,079	-0.19%
2018/07/02	2	275.50	0	0.00	276.00	2	1,077	0.19%
2018/06/29	1	277.50	2	279.75	284.50	-1	1,073	-0.09%
2018/06/28	4	269.13	5	268.60	268.00	-1	1,065	-0.09%
2018/06/27	1	284.00	0	0.00	278.50	1	1,055	0.09%
2018/06/26	3	289.83	4	284.75	284.00	-1	1,051	-0.10%
2018/06/25	1	303.00	2	303.75	301.50	-1	1,042	-0.10%
2018/06/21	4	302.50	1	297.00	298.50	3	1,048	0.29%
2018/06/20	3	310.00	5	309.60	311.00	-2	1,042	-0.19%
2018/06/19	4	306.13	1	299.00	302.00	3	1,040	0.29%
2018/06/15	1	319.00	3	328.00	326.00	-2	1,031	-0.19%
2018/06/14	3	319.17	4	317.38	318.50	-1	1,030	-0.10%
2018/06/13	1	325.50	6	332.50	325.00	-5	1,020	-0.49%
2018/06/12	10	322.40	2	322.25	319.50	8	1,001	0.80%
2018/06/11	0	307.50	1	315.00	310.00	-1	986	-0.10%
2018/06/08	1.1	328.53	0	0.00	320.00	1.1	989	0.11%
2018/06/07	1	341.50	2	337.75	345.00	-1	986	-0.10%
2018/06/06	5	340.72	4	341.75	343.00	1	983	0.11%
2018/06/05	10	343.25	8	342.94	347.00	2	965	0.21%
2018/06/04	6	315.17	5	322.80	330.00	1	942	0.11%
2018/05/30	0	0.00	1	303.50	305.00	-1	934	-0.11%
2018/05/29	1	309.50	0	0.00	310.00	1	933	0.11%
2018/05/28	1	306.00	0	0.00	305.50	1	929	0.11%
2018/05/25	1	300.00	1	302.00	301.00	0	928	0.00%
2018/05/23	1	304.00	0	0.00	300.00	1	933	0.11%
2018/05/22	1	306.00	1	309.00	303.00	0	963	0.00%
2018/05/21	0	300.50	0	0.00	302.50	0	975	0.00%
2018/05/17	1	299.00	0	0.00	294.00	1	1,001	0.10%
2018/05/16	0	0.00	2	300.00	298.50	-2	1,033	-0.19%
2018/05/15	2	299.75	0	0.00	298.00	2	1,061	0.19%
2018/05/14	2	299.00	4	307.13	311.50	-2	1,077	-0.19%
2018/05/11	0.1	288.00	0	0.00	286.50	0.1	1,071	0.01%
2018/05/09	2	290.00	1	294.00	292.00	1	1,069	0.09%
2018/05/08	1	285.00	2	295.50	294.50	-1	1,079	-0.09%
2018/05/07	4	277.75	3	275.83	278.50	1	1,083	0.09%
2018/05/04	6	293.42	4	287.13	286.00	2	1,074	0.19%
2018/05/03	3	295.33	8	291.31	300.00	-5	1,077	-0.46%
2018/05/02	6	268.75	9	282.28	286.00	-3	1,055	-0.28%
2018/04/30	5	273.00	0	0.00	278.00	5	1,032	0.48%
2018/04/27	3.1	264.37	6	266.42	268.50	-2.9	1,027	-0.28%
2018/04/26	10	295.25	2	300.75	283.00	8	1,002	0.80%
2018/04/25	1	318.50	1	315.00	314.00	0	990	0.00%
2018/04/24	3	317.50	4	316.00	317.50	-1	995	-0.10%
2018/04/23	3	328.33	1	327.00	324.00	2	996	0.20%
2018/04/19	3	342.50	6	351.50	339.50	-3	1,004	-0.30%
2018/04/18	6	322.58	12	342.50	360.00	-6	1,005	-0.60%
2018/04/17	1	342.00	0	0.00	340.50	1	970	0.10%
2018/04/16	0	0.00	1	339.00	347.00	-1	963	-0.10%
2018/04/13	1	336.00	1	339.00	336.00	0	965	0.00%
2018/04/11	5.1	337.97	7	338.14	335.00	-1.9	1,058	-0.18%
2018/04/10	19	324.39	12	318.83	318.50	7	1,048	0.67%
2018/04/09	13	351.77	26	349.63	337.00	-13	1,039	-1.25%
2018/04/03	1	374.50	0	0.00	372.50	1	1,024	0.10%
2018/03/29	0	0.00	1	379.00	380.00	-1	1,071	-0.09%
2018/03/28	1	384.50	1	389.00	385.00	0	1,071	0.00%
2018/03/27	1	378.00	0	0.00	379.00	1	1,074	0.09%
2018/03/22	0	0.00	2	384.50	387.50	-2	1,097	-0.18%
2018/03/20	2	385.50	1	387.50	385.00	1	1,127	0.09%
2018/03/12	0	0.00	1	380.50	383.00	-1	1,263	-0.08%
2018/03/09	1	367.00	0	0.00	368.50	1	1,267	0.08%
2018/03/08	0	0.00	1	372.00	372.00	-1	1,282	-0.08%
2018/03/07	0	0.00	1	360.00	365.50	-1	1,294	-0.08%
2018/03/05	1	364.00	1	378.00	364.00	0	1,342	0.00%
2018/03/01	1	378.08	0	0.00	381.00	1	1,369	0.07%
2018/02/27	0	0.00	4	373.75	373.50	-4	1,374	-0.29%
2018/02/23	0	0.00	4	373.50	373.00	-4	1,460	-0.27%
2018/02/22	10	358.10	8	365.75	367.00	2	1,462	0.14%
2018/02/21	1	343.18	1	353.00	351.00	0	1,438	0.00%
2018/02/12	0	0.00	2	341.50	335.50	-2	1,448	-0.14%
2018/02/09	3.1	333.56	1	334.50	340.00	2.1	1,475	0.14%
2018/02/08	1	345.00	1	338.00	346.50	0	1,502	0.00%
2018/02/07	1	346.00	12	347.25	338.00	-11	1,486	-0.74%
2018/02/06	15	334.63	2	329.25	334.50	13	1,463	0.89%
2018/02/05	3	363.00	3	362.50	365.50	0	1,438	0.00%
2018/02/02	0	372.00	2	374.25	374.00	-2	1,443	-0.14%
2018/02/01	0	0.00	1	379.50	374.00	-1	1,455	-0.07%
2018/01/31	1	369.50	6	367.83	370.00	-5	1,467	-0.34%
2018/01/30	3	385.00	1	376.00	373.50	2	1,471	0.14%
2018/01/29	0	0.00	1	384.50	378.00	-1	1,473	-0.07%
2018/01/26	4	380.63	0	0.00	383.50	4	1,490	0.27%
2018/01/25	0	0.00	6	374.25	372.00	-6	1,503	-0.40%
2018/01/24	0	0.00	1	375.50	375.00	-1	1,569	-0.06%
2018/01/23	1	375.50	1	375.00	375.00	0	1,606	0.00%
2018/01/22	4	370.25	2	373.00	373.50	2	1,598	0.13%
2018/01/19	1	374.00	0	0.00	368.00	1	1,587	0.06%
2018/01/17	0	0.00	1	385.00	384.00	-1	1,572	-0.06%
2018/01/16	1	386.00	2	387.25	389.50	-1	1,567	-0.06%
2018/01/15	3	381.67	1	380.00	381.50	2	1,558	0.13%
2018/01/12	2	388.50	8	383.44	378.00	-6	1,552	-0.39%
2018/01/11	3	398.17	3	397.00	394.50	0	1,539	0.00%
2018/01/10	2	400.00	1	393.50	397.00	1	1,544	0.06%
2018/01/09	0	0.00	11	393.68	398.00	-11	1,541	-0.71%
2018/01/08	20	418.70	4	410.88	399.00	16	1,535	1.04%
2018/01/05	25	422.28	20	421.70	429.00	5	1,503	0.33%
2018/01/02	0	0.00	1	387.00	388.00	-1	1,471	-0.07%