家登 (3680)-富邦-台北券商分點個股進出

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

家登

(3680)

可現股當沖

股價
507
漲跌
▲4
漲幅
+0.80%
成交量
563張
產業
上櫃半導體類股
588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

家登 (3680)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
2024/11/22	0	509.00	2	508.51	507.00	-2	1,091	-0.18%
2024/11/21	2	507.48	9	505.12	503.00	-7	1,095	-0.64%
2024/11/20	2.2	489.23	2	488.02	488.00	0.1	1,091	0.01%
2024/11/19	1.2	487.74	1	495.02	490.00	0.1	1,098	0.01%
2024/11/18	4.3	492.64	4.1	488.00	487.50	0.2	1,133	0.01%
2024/11/15	2.1	506.59	1	508.00	508.00	1.1	1,140	0.09%
2024/11/14	1	505.00	1	503.00	503.00	0	1,155	0.00%
2024/11/13	1	505.04	5	509.00	504.00	-4	1,165	-0.34%
2024/11/12	7.3	502.66	1	508.01	502.00	6.3	1,207	0.52%
2024/11/11	4.4	516.51	4.2	512.13	512.00	0.2	1,239	0.02%
2024/11/08	18.5	526.81	12	529.75	519.00	6.5	1,243	0.52%
2024/11/07	12.3	536.81	4	532.01	532.00	8.3	1,241	0.67%
2024/11/06	1	540.00	1	547.03	546.00	0	1,240	0.00%
2024/11/05	2	538.50	4	538.26	536.00	-2	1,261	-0.16%
2024/11/04	6	540.00	2.2	536.40	536.00	3.8	1,289	0.30%
2024/11/01	1.1	537.38	1.2	546.83	548.00	-0.2	1,309	-0.01%
2024/10/30	1	541.02	0	541.00	542.00	1	1,321	0.08%
2024/10/29	1.2	541.54	0	536.74	537.00	1.1	1,340	0.09%
2024/10/28	13	531.00	10.1	537.76	533.00	3	1,331	0.22%
2024/10/25	13.4	540.71	2	542.92	543.00	11.4	1,320	0.86%
2024/10/24	2.2	552.23	0	553.00	550.00	2.1	1,313	0.16%
2024/10/23	0	563.38	0	564.00	561.00	0	1,319	0.00%
2024/10/22	0.1	564.45	0	564.57	564.00	0	1,324	0.00%
2024/10/21	0	567.58	0	569.00	562.00	0	1,334	0.00%
2024/10/18	5.1	569.40	1	565.12	565.00	4	1,343	0.30%
2024/10/17	1.1	576.65	17.1	565.55	565.00	-15.9	1,376	-1.16%
2024/10/16	2.2	572.46	1.1	572.28	572.00	1	1,388	0.08%
2024/10/15	2	592.11	1.1	593.12	593.00	1	1,380	0.07%
2024/10/14	0	594.33	0	0.00	598.00	0	1,388	0.00%
2024/10/11	1.1	595.11	2.5	598.99	598.00	-1.3	1,416	-0.09%
2024/10/09	2	588.48	2.1	592.90	593.00	-0.1	1,463	0.00%
2024/10/08	3.5	600.28	3	602.32	600.00	0.5	1,468	0.03%
2024/10/07	5.8	593.14	12.1	598.92	602.00	-6.3	1,478	-0.42%
2024/10/04	4.4	580.24	2	575.00	575.00	2.4	1,490	0.16%
2024/10/01	3.1	586.89	6	586.83	589.00	-2.9	1,569	-0.18%
2024/09/30	0	565.83	0.1	566.05	565.00	-0.1	1,591	-0.01%
2024/09/27	5.1	583.94	15	590.33	574.00	-9.9	1,647	-0.60%
2024/09/26	2	574.00	1	574.01	574.00	1	1,651	0.06%
2024/09/25	0	577.00	0.1	576.91	574.00	0	1,708	0.00%
2024/09/24	11.3	578.85	1.6	582.16	574.00	9.7	1,729	0.56%
2024/09/23	3	581.74	1.7	589.31	595.00	1.3	1,723	0.07%
2024/09/20	5.1	578.74	5	578.40	570.00	0	1,719	0.00%
2024/09/19	4.5	576.78	3.3	576.81	578.00	1.1	1,734	0.07%
2024/09/18	1	576.58	2	565.51	561.00	-1	1,727	-0.06%
2024/09/16	3.2	569.25	4.2	573.57	574.00	-1	1,723	-0.06%
2024/09/13	2	554.00	3	557.33	561.00	-1	1,716	-0.06%
2024/09/12	2.1	527.98	1.1	539.39	555.00	0.9	1,711	0.05%
2024/09/11	2	510.50	4	512.50	515.00	-2	1,682	-0.12%
2024/09/10	3	523.67	14	524.79	515.00	-11	1,688	-0.65%
2024/09/09	2	510.00	1	516.00	515.00	1	1,683	0.06%
2024/09/06	2	514.00	3	513.00	511.00	-1	1,707	-0.06%
2024/09/05	11.3	514.51	11	525.34	509.00	0.2	1,711	0.01%
2024/09/04	2.4	523.59	3	526.00	530.00	-0.6	1,690	-0.03%
2024/09/03	5	558.39	3.1	553.48	543.00	1.9	1,675	0.12%
2024/09/02	3	549.32	3	547.00	547.00	0	1,645	0.00%
2024/08/30	2.1	563.32	4	560.00	547.00	-1.9	1,649	-0.12%
2024/08/29	2	570.02	3.1	571.36	570.00	-1	1,657	-0.06%
2024/08/28	28.4	574.04	14.5	566.70	572.00	13.9	1,654	0.84%
2024/08/27	19.1	555.55	15.3	561.66	563.00	3.8	1,631	0.23%
2024/08/26	1	526.00	1.1	534.53	521.00	-0.1	1,575	0.00%
2024/08/23	0.1	531.98	0.2	530.00	538.00	-0.1	1,567	-0.01%
2024/08/22	2	533.98	2	524.05	524.00	0	1,563	0.00%
2024/08/21	2	538.96	4	538.00	540.00	-2	1,567	-0.12%
2024/08/20	6.2	547.76	7.3	549.89	551.00	-1.1	1,564	-0.07%
2024/08/19	0	0.00	4.6	523.98	527.00	-4.6	1,529	-0.30%
2024/08/16	4	518.25	5	516.21	514.00	-1	1,513	-0.07%
2024/08/15	2	520.97	1.2	513.91	520.00	0.9	1,496	0.06%
2024/08/14	7	516.70	3	514.00	519.00	4	1,488	0.27%
2024/08/13	1	504.62	3.3	505.68	512.00	-2.3	1,444	-0.16%
2024/08/12	1	487.04	7.1	487.00	485.50	-6.1	1,421	-0.43%
2024/08/09	5.1	479.95	0.1	479.98	480.00	5	1,409	0.36%
2024/08/08	2.1	450.17	2	460.00	450.00	0.1	1,392	0.01%
2024/08/07	2	453.25	0	461.00	466.00	2	1,385	0.14%
2024/08/06	3	442.53	1	416.63	447.00	2	1,380	0.14%
2024/08/05	3.2	425.88	3	435.08	427.00	0.2	1,371	0.01%
2024/08/02	1	477.98	2.3	472.95	467.50	-1.3	1,368	-0.09%
2024/08/01	1	485.00	1	485.01	485.00	0	1,372	0.00%
2024/07/31	0	458.50	0	0.00	456.50	0	1,394	0.00%
2024/07/30	1.1	456.67	0.1	452.21	463.00	1	1,442	0.07%
2024/07/29	4.6	470.94	4	458.00	451.00	0.6	1,466	0.04%
2024/07/26	0.5	475.93	2.1	468.14	473.00	-1.6	1,458	-0.11%
2024/07/23	0.3	470.65	1.6	473.44	471.00	-1.3	1,455	-0.09%
2024/07/22	0.1	462.71	3.1	464.91	459.00	-3	1,457	-0.21%
2024/07/19	5.2	481.15	1.2	476.42	471.50	4.1	1,459	0.28%
2024/07/18	6.3	485.88	1	480.68	487.00	5.3	1,463	0.36%
2024/07/17	2.1	523.23	3.5	520.86	521.00	-1.4	1,439	-0.09%
2024/07/16	4.1	517.23	3.1	519.68	516.00	1	1,436	0.07%
2024/07/15	1.1	519.43	3.2	527.81	527.00	-2.1	1,482	-0.14%
2024/07/12	2.1	520.56	4.3	524.60	522.00	-2.2	1,512	-0.14%
2024/07/11	7	530.30	6.1	533.01	542.00	0.9	1,515	0.06%
2024/07/10	1	506.13	3	509.33	512.00	-2	1,483	-0.13%
2024/07/09	4	513.74	7.4	513.40	520.00	-3.4	1,479	-0.23%
2024/07/08	1.9	508.83	5.7	514.75	514.00	-3.9	1,507	-0.26%
2024/07/05	17	507.69	32.1	504.08	514.00	-15.1	1,492	-1.01%
2024/07/04	4.2	482.48	4.3	481.70	482.50	-0.1	1,437	-0.01%
2024/07/03	4	479.00	9.7	479.35	475.50	-5.7	1,432	-0.39%
2024/07/02	3	457.49	1.3	463.53	463.50	1.7	1,383	0.12%
2024/07/01	7	464.78	8.1	465.93	457.00	-1.1	1,380	-0.08%
2024/06/28	7	445.50	2.6	445.31	446.50	4.4	1,399	0.32%
2024/06/27	3	431.33	0	0.00	430.50	3	1,408	0.21%
2024/06/26	3.1	435.90	2.1	436.24	433.50	1	1,448	0.07%
2024/06/25	2.2	422.35	2.2	426.40	429.00	0	1,451	0.00%
2024/06/24	0	417.55	0	418.50	415.00	0	1,431	0.00%
2024/06/21	0	426.62	0	0.00	425.50	0	1,436	0.00%
2024/06/20	0	424.00	0	0.00	424.50	0	1,450	0.00%
2024/06/19	2	420.75	0	0.00	420.00	2	1,454	0.14%
2024/06/18	3	425.83	2	423.50	423.50	1	1,454	0.07%
2024/06/17	2	430.50	0.6	432.50	423.50	1.4	1,469	0.10%
2024/06/14	0	0.00	4	436.50	434.00	-4	1,514	-0.26%
2024/06/13	6.1	443.05	8.5	445.42	440.00	-2.4	1,523	-0.16%
2024/06/12	1.2	432.16	2.5	434.31	436.50	-1.3	1,507	-0.09%
2024/06/11	0.1	428.95	1	428.52	431.50	-0.9	1,511	-0.06%
2024/06/07	5	429.00	0	429.75	429.00	5	1,532	0.33%
2024/06/06	1.1	425.91	2	429.41	420.00	-0.9	1,531	-0.06%
2024/06/05	4.3	423.23	2	418.50	418.50	2.3	1,523	0.15%
2024/06/04	1.6	428.07	3	432.50	431.50	-1.4	1,543	-0.09%
2024/06/03	2.3	423.66	3.3	421.89	418.50	-1	1,546	-0.06%
2024/05/31	1.1	422.63	1	414.50	416.00	0.1	1,547	0.01%
2024/05/30	0	412.00	0	0.00	410.00	0	1,544	0.00%
2024/05/29	0	414.15	1.1	414.36	414.50	-1.1	1,576	-0.07%
2024/05/28	1	413.00	0	0.00	414.00	1	1,598	0.06%
2024/05/27	0	412.87	6	410.50	412.00	-6	1,610	-0.37%
2024/05/24	8.2	404.10	0	0.00	405.50	8.2	1,636	0.50%
2024/05/23	0	411.11	0	0.00	408.50	0	1,671	0.00%
2024/05/22	0.1	415.60	1	416.00	416.50	-1	1,786	-0.05%
2024/05/21	0.1	411.48	1	410.00	412.00	-0.9	1,819	-0.05%
2024/05/20	2.1	409.55	0	0.00	407.50	2.1	1,834	0.12%
2024/05/17	2.3	408.87	4	413.25	415.00	-1.8	1,851	-0.09%
2024/05/16	0	416.33	0.1	420.00	412.50	0	1,865	0.00%
2024/05/15	1	408.50	9	412.00	409.00	-8	1,873	-0.43%
2024/05/14	13.4	408.77	5	407.80	408.00	8.4	1,927	0.43%
2024/05/13	3	418.00	5	419.30	416.50	-2	1,948	-0.10%
2024/05/10	3	413.51	5	416.70	412.00	-2	1,945	-0.10%
2024/05/09	1	412.07	0.3	413.33	415.00	0.7	1,958	0.04%
2024/05/08	2.2	407.43	3	408.34	407.50	-0.8	1,963	-0.04%
2024/05/07	9.2	392.28	6	397.50	398.00	3.2	1,959	0.16%
2024/05/06	3.9	397.39	0	392.50	392.50	3.8	1,960	0.20%
2024/05/03	5.5	408.50	9	420.48	397.00	-3.5	1,929	-0.18%
2024/05/02	13.2	407.33	3	409.50	409.50	10.2	1,919	0.53%
2024/04/30	1.1	421.25	1	423.00	423.00	0.1	1,923	0.00%
2024/04/29	2.3	426.53	0	0.00	426.50	2.3	2,008	0.11%
2024/04/26	0.1	427.23	0	0.00	424.00	0.1	2,042	0.01%
2024/04/25	1.1	427.79	0	432.00	420.00	1.1	2,090	0.05%
2024/04/24	1.1	422.04	1	429.01	442.00	0.1	2,085	0.00%
2024/04/23	0.3	406.81	0.1	410.17	410.00	0.2	2,076	0.01%
2024/04/22	3.3	414.35	3.7	407.36	404.50	-0.3	2,062	-0.02%
2024/04/19	8.7	431.96	7	428.43	419.50	1.7	2,040	0.09%
2024/04/18	9.5	464.25	4	467.13	464.00	5.5	1,983	0.28%
2024/04/17	5.1	472.48	7.3	480.83	482.00	-2.2	1,961	-0.11%
2024/04/16	3.3	453.60	6.4	452.02	459.50	-3.2	1,946	-0.16%
2024/04/15	4.3	468.57	3	471.67	469.50	1.3	1,935	0.07%
2024/04/12	11.1	478.44	10.5	481.07	479.00	0.6	1,918	0.03%
2024/04/11	0.4	458.14	1.3	466.64	470.50	-1	1,866	-0.05%
2024/04/10	8.4	451.83	10	454.75	451.00	-1.6	1,855	-0.09%
2024/04/09	11.8	479.98	11.4	475.05	468.00	0.4	1,821	0.02%
2024/04/08	2.3	469.65	2.1	469.32	469.00	0.2	1,789	0.01%
2024/04/03	6	474.89	5	474.70	474.00	1	1,778	0.06%
2024/04/02	16.1	470.30	19.2	471.25	475.50	-3.2	1,758	-0.18%
2024/04/01	7.5	449.10	6.3	451.35	458.00	1.2	1,685	0.07%
2024/03/29	10.1	436.81	6.3	444.61	434.00	3.8	1,648	0.23%
2024/03/28	3	440.17	5.1	436.12	432.50	-2.1	1,602	-0.13%
2024/03/27	0.3	423.94	1	425.50	426.00	-0.7	1,587	-0.04%
2024/03/26	3	429.83	2	435.00	423.00	1	1,590	0.06%
2024/03/25	1.1	431.59	3	432.33	430.50	-1.9	1,585	-0.12%
2024/03/22	10.3	417.94	8	418.25	417.50	2.3	1,576	0.15%
2024/03/21	4	427.87	0	0.00	425.00	4	1,585	0.25%
2024/03/20	6.3	434.39	2	442.50	427.00	4.3	1,593	0.27%
2024/03/19	4.1	456.77	5.4	458.69	444.00	-1.2	1,595	-0.08%
2024/03/18	3	409.33	3	412.68	425.00	0	1,547	0.00%
2024/03/15	7.1	420.88	5	410.10	409.00	2.1	1,557	0.13%
2024/03/14	2.7	410.53	1	410.12	414.00	1.7	1,559	0.11%
2024/03/13	2.7	406.74	3	404.83	404.00	-0.3	1,599	-0.02%
2024/03/12	2.2	418.29	1.1	417.41	416.50	1.1	1,610	0.07%
2024/03/11	3.1	421.93	0	0.00	417.50	3.1	1,647	0.19%
2024/03/08	7.5	443.03	5.2	426.06	423.00	2.3	1,668	0.14%
2024/03/07	5.4	459.98	6.2	447.06	444.00	-0.8	1,690	-0.05%
2024/03/06	1.1	453.19	1.1	454.94	454.00	0	1,676	0.00%
2024/03/05	3.1	449.55	0	0.00	452.50	3.1	1,698	0.18%
2024/03/04	7.2	462.14	8.2	464.68	457.00	-0.9	1,726	-0.05%
2024/03/01	1.3	455.79	1.1	459.05	451.50	0.2	1,699	0.01%
2024/02/29	2.1	442.75	4.1	446.32	450.00	-2	1,683	-0.12%
2024/02/27	7.2	446.94	3.3	444.61	448.50	3.9	1,692	0.23%
2024/02/26	4.5	465.25	18.3	461.78	459.00	-13.8	1,715	-0.81%
2024/02/23	20.3	460.09	19	458.64	470.00	1.3	1,687	0.08%
2024/02/22	1.2	430.75	3	428.84	429.00	-1.8	1,588	-0.11%
2024/02/21	2.5	421.30	8.1	423.65	421.00	-5.6	1,567	-0.36%
2024/02/20	2.1	425.20	3.6	425.10	420.00	-1.6	1,569	-0.10%
2024/02/19	2	430.76	5	430.00	427.00	-3	1,553	-0.19%
2024/02/16	8.1	444.22	2	442.25	433.00	6.1	1,560	0.39%
2024/02/15	16	439.44	10	438.27	446.00	6	1,551	0.39%
2024/02/05	12.2	416.39	15.3	411.33	411.00	-3.1	1,554	-0.20%
2024/02/02	6	406.67	5	405.60	405.00	1	1,543	0.06%
2024/02/01	7	405.21	7.1	405.81	405.00	-0.1	1,568	-0.01%
2024/01/31	2.3	404.39	10	407.00	402.00	-7.8	1,566	-0.50%
2024/01/30	2	396.00	3	399.00	402.00	-1	1,565	-0.06%
2024/01/29	3.1	389.86	1	392.09	395.50	2.1	1,569	0.13%
2024/01/26	1	389.95	8	388.19	386.50	-7	1,577	-0.44%
2024/01/25	10	399.45	8.2	397.69	392.50	1.9	1,606	0.12%
2024/01/24	6.1	398.48	4	395.38	399.00	2.1	1,573	0.13%
2024/01/23	18.4	395.48	17.8	404.17	398.00	0.6	1,566	0.04%
2024/01/22	8.2	385.26	4.2	386.86	387.00	4	1,482	0.27%
2024/01/19	2.2	372.73	6.4	377.80	377.50	-4.2	1,455	-0.29%
2024/01/18	2.2	366.63	2.1	365.63	360.50	0	1,431	0.00%
2024/01/17	2	369.25	4.1	370.94	368.50	-2.1	1,445	-0.15%
2024/01/16	1.1	369.23	0.2	366.50	366.50	0.9	1,443	0.06%
2024/01/15	3.1	363.15	2	363.00	363.00	1.1	1,453	0.07%
2024/01/12	0.1	363.25	0	0.00	360.00	0.1	1,493	0.01%
2024/01/11	0.1	367.50	3.3	363.70	368.00	-3.2	1,502	-0.21%
2024/01/10	3.5	353.15	5	354.30	357.00	-1.5	1,511	-0.10%
2024/01/09	0	364.50	0	0.00	363.00	0	1,514	0.00%
2024/01/08	4.3	357.48	3	358.50	358.50	1.3	1,530	0.09%
2024/01/05	0.2	356.00	2	357.75	355.00	-1.8	1,554	-0.12%
2024/01/04	1.3	356.55	1	367.00	357.50	0.3	1,604	0.02%
2024/01/03	1.9	364.42	1	363.00	363.00	0.9	1,654	0.06%
2024/01/02	1	367.00	0	0.00	366.50	1	1,751	0.06%
2023/12/29	0	369.00	0	0.00	370.50	0	1,805	0.00%
2023/12/28	1	368.00	0	0.00	368.00	1	1,811	0.06%
2023/12/26	0.4	369.00	0	0.00	367.50	0.4	1,864	0.02%
2023/12/25	1	375.98	1	369.57	369.50	0	1,871	0.00%
2023/12/22	0.2	373.12	1.2	374.65	374.50	-1	1,875	-0.05%
2023/12/21	1	370.00	0	0.00	371.50	1	1,894	0.06%
2023/12/20	0.1	373.50	2.2	373.16	373.50	-2.1	1,906	-0.11%
2023/12/19	0	371.00	2	369.00	374.00	-2	1,915	-0.10%
2023/12/18	1.2	370.57	1.1	374.44	374.00	0.1	1,919	0.00%
2023/12/15	2.5	364.14	0	0.00	362.00	2.5	1,904	0.13%
2023/12/14	1.1	371.45	0	0.00	368.00	1.1	1,895	0.06%
2023/12/13	0	369.26	0	0.00	367.00	0	1,893	0.00%
2023/12/12	2.4	370.28	1	371.50	367.50	1.4	1,910	0.07%
2023/12/11	2.1	373.02	1	374.00	374.50	1.1	1,895	0.06%
2023/12/08	11	371.59	14	372.46	372.50	-3	1,899	-0.16%
2023/12/07	4.3	370.35	1	370.00	369.00	3.3	1,869	0.18%
2023/12/06	2.1	373.24	13.1	379.48	377.50	-11	1,845	-0.60%
2023/12/05	3.1	369.16	5.2	369.64	372.00	-2.1	1,839	-0.12%
2023/12/04	5.2	383.39	0	0.00	377.00	5.2	1,877	0.28%
2023/12/01	2	388.00	3.2	387.63	389.00	-1.2	1,828	-0.07%
2023/11/30	4	384.12	1	393.00	382.00	3	1,823	0.16%
2023/11/29	1	390.83	5	391.00	389.50	-4	1,807	-0.22%
2023/11/28	1.1	378.15	0	381.00	380.00	1.1	1,776	0.06%
2023/11/27	3	378.50	7	378.71	375.00	-4	1,796	-0.22%
2023/11/24	4	384.13	4	384.13	383.00	0	1,797	0.00%
2023/11/23	9.4	389.77	10.1	391.24	388.00	-0.7	1,790	-0.04%
2023/11/22	0	0.00	1	375.50	381.00	-1	1,739	-0.06%
2023/11/21	3	383.83	8	381.56	376.50	-5	1,754	-0.28%
2023/11/20	0.1	378.00	0	0.00	376.00	0.1	1,802	0.01%
2023/11/17	0	0.00	0	380.50	381.50	0	1,915	0.00%
2023/11/16	0	372.50	0	0.00	374.00	0	1,938	0.00%
2023/11/15	3.1	377.85	0.1	377.24	372.00	3	1,981	0.15%
2023/11/14	5	374.90	4	376.00	374.50	1	2,031	0.05%
2023/11/13	1.1	376.19	4.2	377.88	375.00	-3.1	2,025	-0.15%
2023/11/10	1.1	362.27	2.1	366.13	363.50	-1	1,973	-0.05%
2023/11/09	6	358.92	4	358.50	360.00	2	1,967	0.10%
2023/11/08	2	368.00	2	368.25	366.00	0	1,939	0.00%
2023/11/07	2	372.50	1.3	375.66	374.00	0.8	1,921	0.04%
2023/11/06	3	370.00	1	368.16	366.00	2	1,931	0.10%
2023/11/03	1.1	374.00	2.4	369.17	373.50	-1.3	1,932	-0.07%
2023/11/02	0	355.00	6.1	361.07	367.50	-6.1	1,950	-0.31%
2023/11/01	0	341.50	0.2	339.22	340.00	-0.2	1,918	-0.01%
2023/10/31	5.7	347.19	4	345.75	336.00	1.7	1,939	0.09%
2023/10/30	1	352.99	0	0.00	355.00	1	1,935	0.05%
2023/10/27	7	353.81	7	352.00	350.00	0	1,939	0.00%
2023/10/26	9	361.51	6	364.50	356.00	3	1,952	0.15%
2023/10/25	4	375.88	4	379.26	378.50	0	1,940	0.00%
2023/10/24	3	370.83	1	373.50	374.00	2	1,921	0.10%
2023/10/23	1	365.01	0.1	372.50	365.00	1	1,928	0.05%
2023/10/20	1.1	360.87	1	370.00	378.00	0.1	1,930	0.01%
2023/10/19	4.1	367.43	0.1	370.00	367.50	4	1,929	0.21%
2023/10/18	3	365.19	3.1	371.51	368.50	0	1,946	0.00%
2023/10/17	2.1	380.55	2	383.00	383.00	0.1	1,939	0.00%
2023/10/16	0	380.72	9	381.61	376.00	-9	1,938	-0.46%
2023/10/13	12	389.71	2	390.00	388.50	10	1,938	0.52%
2023/10/12	7	382.14	5.1	382.67	387.00	1.9	1,942	0.10%
2023/10/11	1	386.00	9.4	387.93	382.00	-8.4	1,931	-0.43%
2023/10/06	72.2	380.28	66.6	384.31	380.50	5.5	1,902	0.29%
2023/10/05	3.1	369.53	4.1	371.93	368.50	-1.1	1,827	-0.06%
2023/10/04	3	352.17	4	354.88	357.00	-1	1,789	-0.06%
2023/10/03	2	356.25	2.1	358.36	356.50	-0.1	1,805	-0.01%
2023/10/02	1.1	357.86	8	355.25	357.50	-6.9	1,804	-0.38%
2023/09/28	2	344.50	3	346.00	344.00	-1	1,782	-0.06%
2023/09/27	6	341.50	0	0.00	341.00	6	1,785	0.34%
2023/09/26	2	345.49	6.2	343.67	342.00	-4.2	1,822	-0.23%
2023/09/25	0	338.50	8.3	337.08	338.00	-8.3	1,817	-0.46%
2023/09/22	3	320.34	1	318.04	326.50	2	1,819	0.11%
2023/09/21	2.1	325.34	0	0.00	325.50	2.1	1,820	0.12%
2023/09/20	1	341.00	2	337.50	335.00	-1	1,838	-0.05%
2023/09/19	1.2	337.18	2	335.50	332.50	-0.8	1,891	-0.04%
2023/09/18	5	333.70	1	332.00	330.50	4	1,933	0.21%
2023/09/15	6	340.92	4	334.63	335.00	2	1,948	0.10%
2023/09/14	3	341.83	3	343.83	343.50	0	1,955	0.00%
2023/09/13	3	332.83	1.2	336.29	336.00	1.8	1,974	0.09%
2023/09/12	4.4	323.13	15	330.33	322.00	-10.6	1,977	-0.54%
2023/09/11	12	333.75	1	343.00	332.50	11	2,002	0.55%
2023/09/08	15.6	341.52	2	350.75	335.50	13.6	2,020	0.67%
2023/09/07	18.2	347.85	20	353.62	350.00	-1.8	2,044	-0.09%
2023/09/06	2	330.50	1	328.00	332.00	1	2,077	0.05%
2023/09/05	1	331.00	0	0.00	330.00	1	2,142	0.05%
2023/09/04	2	332.26	0	0.00	333.00	2	2,165	0.09%
2023/09/01	2	342.25	0	0.00	341.50	2	2,171	0.09%
2023/08/31	10.6	348.72	7	345.14	345.00	3.6	2,178	0.17%
2023/08/30	0	0.00	2	360.00	358.00	-2	2,179	-0.09%
2023/08/29	1	355.00	3	356.33	354.50	-2	2,202	-0.09%
2023/08/28	1	360.00	1	359.50	360.50	0	2,194	0.00%
2023/08/25	3.5	354.02	2	356.50	355.00	1.5	2,202	0.07%
2023/08/24	10	368.72	11	369.68	361.50	-1	2,197	-0.05%
2023/08/23	13.1	368.53	12.2	371.30	376.50	0.9	2,163	0.04%
2023/08/22	2	367.45	3	363.33	367.00	-1	2,125	-0.05%
2023/08/21	5.1	353.53	5	357.87	362.00	0.1	2,154	0.00%
2023/08/18	2.3	346.14	14.9	347.40	351.00	-12.6	2,124	-0.59%
2023/08/17	2.1	321.40	3	325.83	327.50	-0.9	2,061	-0.04%
2023/08/16	2.1	316.10	4	318.87	316.00	-1.9	2,082	-0.09%
2023/08/15	3.1	311.03	2	313.00	313.00	1	2,121	0.05%
2023/08/14	0	308.77	0	0.00	309.50	0	2,171	0.00%
2023/08/11	1	314.00	4	315.75	312.50	-3	2,283	-0.13%
2023/08/10	4	321.18	2.1	316.45	310.50	2	2,287	0.09%
2023/08/09	2.1	322.45	3	320.50	319.00	-0.9	2,260	-0.04%
2023/08/08	10.1	329.07	6.1	324.33	326.00	4	2,262	0.18%
2023/08/07	1.1	340.91	0	0.00	341.00	1.1	2,236	0.05%
2023/08/04	7	337.13	5.1	341.00	337.00	1.9	2,258	0.08%
2023/08/02	4.1	345.26	1	343.00	339.50	3.1	2,241	0.14%
2023/08/01	2	359.06	1.5	358.33	358.00	0.5	2,228	0.02%
2023/07/31	4.1	361.38	0	0.00	362.50	4.1	2,231	0.18%
2023/07/28	5	357.80	1	354.50	353.50	4	2,213	0.18%
2023/07/26	2.2	350.13	0	0.00	349.00	2.2	2,203	0.10%
2023/07/25	3.6	364.66	1	368.98	362.00	2.6	2,204	0.12%
2023/07/24	3.2	359.46	1	358.00	359.50	2.2	2,207	0.10%
2023/07/21	7.1	370.90	5	372.10	369.50	2.1	2,195	0.10%
2023/07/20	1.1	380.74	0	388.00	383.00	1.1	2,192	0.05%
2023/07/19	6	391.92	4	388.88	385.00	2	2,184	0.09%
2023/07/18	0	0.00	1	396.00	399.00	-1	2,234	-0.04%
2023/07/17	1	400.50	12	399.92	398.00	-11	2,230	-0.49%
2023/07/14	7	391.79	4	394.38	393.00	3	2,217	0.14%
2023/07/13	7.1	379.52	1	378.50	375.50	6.1	2,215	0.28%
2023/07/12	5.1	388.29	0	0.00	385.00	5.1	2,241	0.23%
2023/07/11	5.1	396.02	7	396.07	396.50	-1.9	2,287	-0.08%
2023/07/10	0	0.00	1	405.50	400.00	-1	2,297	-0.04%
2023/07/07	2	400.75	2	398.75	399.00	0	2,343	0.00%
2023/07/06	2	406.00	2	408.75	405.00	0	2,397	0.00%
2023/07/05	3	410.83	8.2	411.78	413.50	-5.2	2,442	-0.21%
2023/07/04	10	419.85	16	416.41	415.50	-6	2,445	-0.25%
2023/07/03	5	432.20	6	434.83	432.50	-1	2,433	-0.04%
2023/06/30	3	422.35	7	426.36	428.50	-4	2,455	-0.16%
2023/06/29	23.1	417.69	26	421.06	418.00	-2.9	2,467	-0.12%
2023/06/28	13	423.77	4	421.88	417.00	9	2,481	0.36%
2023/06/27	7	430.21	8	426.07	416.50	-1	2,485	-0.04%
2023/06/26	7	428.07	4	424.25	424.50	3	2,490	0.12%
2023/06/21	1	427.00	1.1	416.41	427.00	-0.1	2,464	0.00%
2023/06/20	1.1	412.95	4	416.25	417.00	-3	2,474	-0.12%
2023/06/19	3	410.17	1	409.00	407.00	2	2,477	0.08%
2023/06/16	1	399.00	5	400.22	400.50	-4	2,480	-0.16%
2023/06/15	4	400.29	14	403.71	406.00	-10	2,542	-0.39%
2023/06/14	9.1	392.67	10	396.35	387.00	-0.9	2,577	-0.04%
2023/06/13	16.1	401.18	9.1	398.69	396.00	7	2,585	0.27%
2023/06/12	18	393.67	36.6	391.98	399.50	-18.5	2,588	-0.72%
2023/06/09	10	376.15	13.1	378.42	377.50	-3.1	2,532	-0.12%
2023/06/08	3	360.67	4	362.49	362.00	-1	2,484	-0.04%
2023/06/07	1	357.50	3	356.50	356.50	-2	2,463	-0.08%
2023/06/06	5.1	349.02	0	0.00	348.50	5.1	2,460	0.21%
2023/06/05	1	353.00	6	353.50	353.50	-5	2,454	-0.20%
2023/06/02	15.1	362.04	1	356.50	356.50	14.1	2,473	0.57%
2023/06/01	2.1	364.33	1	365.50	363.50	1.1	2,536	0.04%
2023/05/31	0	361.00	2	361.49	361.50	-2	2,569	-0.08%
2023/05/30	8	363.75	3	364.83	366.50	5	2,555	0.20%
2023/05/29	1.4	372.71	9.1	378.78	370.00	-7.7	2,539	-0.30%
2023/05/26	16	381.88	9	384.44	375.00	7	2,523	0.28%
2023/05/25	4.1	377.81	10.3	378.93	380.50	-6.2	2,446	-0.25%
2023/05/24	2.1	374.40	1.1	369.18	369.00	1	2,388	0.04%
2023/05/23	5.6	369.11	3.1	370.29	370.50	2.5	2,381	0.11%
2023/05/22	2.3	372.61	4	371.13	367.50	-1.7	2,409	-0.07%
2023/05/19	6.2	374.15	3.2	375.59	372.00	3	2,430	0.12%
2023/05/18	6.2	373.12	22.1	374.86	370.50	-15.9	2,412	-0.66%
2023/05/17	6.4	363.13	26.2	367.38	373.50	-19.8	2,371	-0.83%
2023/05/16	0	0.00	3	341.00	340.50	-3	2,262	-0.13%
2023/05/15	3	333.67	5	331.10	330.50	-2	2,261	-0.09%
2023/05/12	6	339.00	3	337.00	337.00	3	2,317	0.13%
2023/05/11	5.1	342.77	2	344.25	341.00	3.1	2,412	0.13%
2023/05/10	0	341.00	2	339.00	343.00	-2	2,430	-0.08%
2023/05/09	3.1	336.50	1	333.50	333.50	2.1	2,441	0.08%
2023/05/08	1	345.51	1	345.00	343.50	0	2,454	0.00%
2023/05/05	1	341.50	1	346.50	341.50	0	2,475	0.00%
2023/05/04	3.1	345.93	1	345.55	345.50	2.1	2,488	0.08%
2023/05/03	0	0.00	3	350.00	349.50	-3	2,502	-0.12%
2023/05/02	0	0.00	2.1	349.57	349.00	-2.1	2,526	-0.08%
2023/04/28	3	352.16	2	353.00	349.00	1	2,565	0.04%
2023/04/27	1	347.01	0	0.00	347.00	1	2,558	0.04%
2023/04/26	0	0.00	11.2	332.79	346.50	-11.2	2,617	-0.43%
2023/04/25	9	337.22	2.1	331.76	331.50	6.9	2,781	0.25%
2023/04/24	1	347.99	1	345.00	348.00	0	2,813	0.00%
2023/04/21	9	348.06	2	338.25	339.00	7	2,837	0.25%
2023/04/20	3	344.17	2	343.50	344.00	1	2,821	0.04%
2023/04/19	0	0.00	1	348.00	344.00	-1	2,828	-0.04%
2023/04/18	5.1	345.17	4	345.25	343.50	1.1	2,828	0.04%
2023/04/17	5.1	352.28	2.1	352.52	349.00	3	2,801	0.11%
2023/04/14	8	369.44	6	368.16	365.50	2	2,777	0.07%
2023/04/13	2	357.25	19	359.89	358.50	-17	2,749	-0.62%
2023/04/12	39.1	362.36	26	369.69	362.00	13.1	2,765	0.47%
2023/04/11	43	374.22	18	377.02	372.50	25	2,734	0.91%
2023/04/10	21	374.09	16	369.53	371.50	5	2,685	0.19%
2023/04/07	3	361.67	9	363.56	366.50	-6	2,632	-0.23%
2023/04/06	16	362.38	2.1	361.00	360.00	14	2,620	0.53%
2023/03/31	5	373.20	25	371.60	374.00	-20	2,591	-0.77%
2023/03/30	18	365.06	13	361.35	365.50	5	2,544	0.20%
2023/03/29	11	365.41	15.2	367.91	366.00	-4.2	2,518	-0.16%
2023/03/28	19	364.89	4.2	366.67	365.00	14.8	2,502	0.59%
2023/03/27	7	370.57	21	367.95	375.50	-14	2,472	-0.57%
2023/03/24	14	361.46	17	367.38	360.00	-3	2,408	-0.12%
2023/03/23	20	364.02	6	366.83	364.00	14	2,385	0.59%
2023/03/22	7	364.43	9.1	364.32	363.00	-2.1	2,349	-0.09%
2023/03/21	3	362.67	12	363.21	355.00	-9	2,323	-0.39%
2023/03/20	6	355.26	46.3	353.69	349.00	-40.3	2,309	-1.75%
2023/03/17	6	336.25	11.3	337.12	338.50	-5.3	2,259	-0.23%
2023/03/16	6	325.67	28	323.27	324.00	-22	2,201	-1.00%
2023/03/15	69	322.64	52	324.13	322.50	17	2,178	0.78%
2023/03/14	17	315.03	7	315.00	313.00	10	2,139	0.47%
2023/03/13	5	307.60	9.1	307.91	315.00	-4.1	2,139	-0.19%
2023/03/10	1	308.00	4	308.25	307.50	-3	2,141	-0.14%
2023/03/09	10.1	312.95	7	315.64	312.00	3.1	2,162	0.14%
2023/03/08	4.1	310.15	3.2	308.22	313.00	0.9	2,155	0.04%
2023/03/07	14	313.86	5.1	317.48	310.00	8.9	2,145	0.42%
2023/03/06	4	309.75	17	315.97	316.00	-13	2,103	-0.62%
2023/03/03	5	297.80	10	297.90	295.50	-5	2,017	-0.25%
2023/03/02	2	292.25	0.3	290.67	291.00	1.7	1,988	0.09%
2023/03/01	1	288.00	4.1	292.62	293.50	-3.1	1,988	-0.15%
2023/02/24	0	289.65	1	294.00	291.00	-1	1,990	-0.05%
2023/02/23	1.1	291.43	2	291.75	291.50	-1	1,983	-0.05%
2023/02/22	2	285.25	0	0.00	284.50	2	1,985	0.10%
2023/02/21	0	0.00	2	293.25	290.50	-2	1,988	-0.10%
2023/02/20	4.4	293.77	10	296.70	293.00	-5.6	2,000	-0.28%
2023/02/17	4	294.00	6	295.00	297.00	-2	2,041	-0.10%
2023/02/16	2	288.00	17	282.68	289.50	-15	2,009	-0.75%
2023/02/15	10	280.25	0	0.00	278.00	10	2,035	0.49%
2023/02/14	0	0.00	2	287.25	287.50	-2	2,053	-0.10%
2023/02/13	2.1	284.82	3	285.33	285.00	-0.9	2,091	-0.04%
2023/02/10	3	288.33	17	288.32	289.50	-14	2,112	-0.66%
2023/02/09	4	304.00	10	305.95	296.50	-6	2,072	-0.29%
2023/02/08	6	295.00	5	292.90	294.50	1	1,958	0.05%
2023/02/07	7	291.21	28.1	291.98	292.00	-21.1	1,934	-1.09%
2023/02/06	1	285.00	1	285.50	285.00	0	1,904	0.00%
2023/02/03	4	279.89	28	279.77	284.50	-24	1,897	-1.26%
2023/02/02	28	278.46	1	277.50	279.00	27	1,892	1.43%
2023/02/01	1	275.00	7.1	279.57	274.50	-6.1	1,877	-0.32%
2023/01/31	2.1	281.10	3	277.83	277.00	-1	1,879	-0.05%
2023/01/30	12	285.33	22	285.59	281.00	-10	1,866	-0.54%
2023/01/17	23	277.83	22	276.84	278.50	1	1,833	0.05%
2023/01/16	29	278.66	2	277.50	279.00	27	1,841	1.47%
2023/01/13	19.1	292.03	18.1	284.82	279.00	1	1,789	0.06%
2023/01/12	8	279.41	65	279.26	279.50	-57	1,627	-3.50%
2023/01/11	9	273.39	20	271.90	270.00	-11	1,598	-0.69%
2023/01/10	13.1	271.02	8	268.38	265.00	5.1	1,600	0.32%
2023/01/09	1	277.03	1	279.50	278.50	0	1,586	0.00%
2023/01/06	56	276.96	4	278.25	278.50	52	1,622	3.20%
2023/01/05	1	273.50	5	272.80	273.50	-4	1,654	-0.24%
2023/01/04	1	273.50	5	280.50	273.50	-4	1,691	-0.24%
2023/01/03	8	272.19	6	272.00	276.00	2	1,690	0.12%
2022/12/30	10	268.45	7	267.07	265.00	3	1,665	0.18%
2022/12/29	3	260.17	2	265.25	263.00	1	1,635	0.06%
2022/12/28	4	240.63	22	248.73	251.50	-18	1,643	-1.10%
2022/12/27	2	247.50	0	0.00	247.50	2	1,649	0.12%
2022/12/26	5	248.80	0	0.00	248.00	5	1,669	0.30%
2022/12/23	0	0.00	4	254.00	254.50	-4	1,690	-0.24%
2022/12/22	0	0.00	1	252.50	252.50	-1	1,727	-0.06%
2022/12/21	1	252.00	5	251.00	250.50	-4	1,752	-0.23%
2022/12/20	8	251.19	5	262.90	247.00	3	1,781	0.17%
2022/12/16	10	254.90	0	0.00	257.00	10	1,815	0.55%
2022/12/15	0	0.00	1	260.00	261.00	-1	1,825	-0.05%
2022/12/14	2	263.00	3	261.50	262.00	-1	1,833	-0.05%
2022/12/13	2	254.50	10	259.45	254.50	-8	1,848	-0.43%
2022/12/12	9	262.22	1	264.50	257.50	8	1,866	0.43%
2022/12/09	3	272.50	5	270.60	270.00	-2	1,867	-0.11%
2022/12/08	2	266.25	2	268.50	266.00	0	1,886	0.00%
2022/12/07	2	265.25	1	265.00	259.50	1	1,899	0.05%
2022/12/06	0.1	266.00	6	270.58	271.50	-6	1,973	-0.30%
2022/12/05	12	268.50	11	268.18	272.50	1	2,109	0.05%
2022/12/02	6	256.08	5	257.10	254.50	1	2,135	0.05%
2022/12/01	3	252.67	0.1	249.00	251.00	2.9	2,150	0.13%
2022/11/30	3	244.50	2	245.25	244.50	1	2,126	0.05%
2022/11/29	2	238.75	1	238.00	238.00	1	2,125	0.05%
2022/11/28	1	240.00	0	0.00	242.00	1	2,141	0.05%
2022/11/25	1	241.50	2.1	241.51	240.00	-1.1	2,189	-0.05%
2022/11/24	4	242.48	3	240.67	242.00	1	2,200	0.05%
2022/11/23	1	233.50	1	234.00	234.00	0	2,246	0.00%
2022/11/22	0	0.00	1	230.50	234.00	-1	2,290	-0.04%
2022/11/21	1	240.50	0.2	238.01	235.00	0.8	2,342	0.04%
2022/11/18	0	0.00	5	240.00	238.00	-5	2,421	-0.21%
2022/11/17	8	236.31	4	238.50	239.50	4	2,445	0.16%
2022/11/16	4	241.63	4	244.25	241.00	0	2,440	0.00%
2022/11/15	9.2	246.48	6	243.08	242.50	3.2	2,447	0.13%
2022/11/14	2	240.75	2	236.25	235.50	0	2,454	0.00%
2022/11/11	4	236.38	4	236.88	236.50	0	2,536	0.00%
2022/11/10	6	222.08	23	220.93	223.00	-17	2,594	-0.66%
2022/11/09	27	228.33	9	224.89	229.00	18	2,569	0.70%
2022/11/08	5	217.10	3	218.00	214.50	2	2,531	0.08%
2022/11/07	2	219.00	3	222.67	216.00	-1	2,505	-0.04%
2022/11/04	2	216.50	2	217.00	217.00	0	2,503	0.00%
2022/11/03	1	216.50	1.1	217.09	217.00	-0.1	2,514	0.00%
2022/11/01	0	216.00	4	216.75	216.00	-4	2,552	-0.16%
2022/10/31	2	217.75	1	216.50	216.50	1	2,552	0.04%
2022/10/28	4	210.25	0	0.00	211.00	4	2,550	0.16%
2022/10/27	1	206.00	1	209.50	210.50	0	2,575	0.00%
2022/10/25	1	198.50	5	200.70	203.00	-4	2,600	-0.15%
2022/10/24	4	203.25	13	205.88	200.50	-9	2,685	-0.34%
2022/10/21	10	206.30	8	201.25	200.50	2	2,798	0.07%
2022/10/20	1	206.00	11	211.68	206.50	-10	2,828	-0.35%
2022/10/19	15	216.77	2	216.00	216.00	13	2,811	0.46%
2022/10/18	4	216.13	3	218.83	217.00	1	2,799	0.04%
2022/10/17	13	209.65	14	205.50	219.50	-1	2,780	-0.04%
2022/10/14	4	222.75	1	215.50	215.50	3	2,745	0.11%
2022/10/13	3	225.67	27	221.70	219.00	-24	2,708	-0.89%
2022/10/12	22.1	229.85	1.2	233.42	227.00	20.9	2,669	0.78%
2022/10/11	6.1	258.61	6	261.67	252.00	0.1	2,662	0.00%
2022/10/07	6	279.33	5	277.30	277.50	1	2,725	0.04%
2022/10/06	6.1	283.31	3	285.00	285.00	3.1	2,724	0.11%
2022/10/05	6.1	284.87	5	282.50	278.50	1.1	2,713	0.04%
2022/10/04	3	287.17	6	288.75	286.50	-3	2,673	-0.11%
2022/09/30	4	279.75	4	276.88	282.00	0	2,629	0.00%
2022/09/29	3	277.67	3	279.83	280.00	0	2,619	0.00%
2022/09/28	0	0.00	1	273.50	267.50	-1	2,589	-0.04%
2022/09/27	2	277.00	5	273.20	279.50	-3	2,586	-0.12%
2022/09/26	6	266.92	8	266.94	265.50	-2	2,568	-0.08%
2022/09/23	5	280.00	19.1	289.66	273.50	-14.1	2,557	-0.55%
2022/09/22	15	292.23	1	290.50	292.00	14	2,523	0.55%
2022/09/21	0	286.50	0	0.00	290.50	0	2,509	0.00%
2022/09/20	1.1	291.05	5	288.00	291.00	-3.9	2,500	-0.16%
2022/09/19	5	281.30	2	280.75	280.50	3	2,476	0.12%
2022/09/16	2	291.75	11	293.59	287.50	-9	2,451	-0.37%
2022/09/15	26	299.44	21.2	299.42	293.00	4.8	2,430	0.20%
2022/09/14	16	294.22	19.3	291.94	294.50	-3.3	2,375	-0.14%
2022/09/13	20	300.33	16.1	304.54	297.00	3.9	2,332	0.17%
2022/09/12	27	293.52	40.1	291.55	298.00	-13.1	2,245	-0.58%
2022/09/08	21	278.05	7	275.93	281.50	14	2,081	0.67%
2022/09/07	4	256.38	2.1	259.31	256.00	1.9	2,015	0.09%
2022/09/06	3	269.17	6	273.75	266.00	-3	1,972	-0.15%
2022/09/05	5	271.20	2	273.27	270.00	3	1,961	0.15%
2022/09/02	8	275.69	8	275.44	273.00	0	1,947	0.00%
2022/09/01	4	289.74	3	277.00	277.00	1	1,927	0.05%
2022/08/31	0	284.50	7	288.57	285.00	-7	1,879	-0.37%
2022/08/30	10	286.85	31	287.47	288.00	-21	1,859	-1.13%
2022/08/29	19	282.63	15	273.93	282.50	4	1,796	0.22%
2022/08/26	20	285.60	17	287.12	281.50	3	1,748	0.17%
2022/08/25	20	280.08	14	277.11	284.00	6	1,694	0.35%
2022/08/24	8.1	263.07	6	260.33	263.00	2.1	1,613	0.13%
2022/08/23	1	255.00	6	254.50	255.00	-5	1,581	-0.32%
2022/08/22	9	259.39	1	261.00	260.00	8	1,584	0.50%
2022/08/19	13	281.54	16	279.59	267.00	-3	1,571	-0.19%
2022/08/18	21	268.50	20	269.20	270.50	1	1,499	0.07%
2022/08/17	13	260.58	33.3	258.41	266.00	-20.2	1,395	-1.45%
2022/08/16	13	244.69	13	249.42	245.00	0	1,283	0.00%
2022/08/15	0	0.00	3	247.50	249.00	-3	1,268	-0.24%
2022/08/12	2	241.25	1	240.00	241.00	1	1,257	0.08%
2022/08/11	10	245.35	1	247.50	243.00	9	1,260	0.71%
2022/08/10	6	245.83	3	245.17	244.00	3	1,243	0.24%
2022/08/09	2	245.25	1	245.50	251.50	1	1,230	0.08%
2022/08/08	7	245.43	4	246.88	250.00	3	1,210	0.25%
2022/08/05	0	0.00	11	241.23	240.00	-11	1,174	-0.94%
2022/08/04	3	237.00	12	239.96	238.00	-9	1,158	-0.78%
2022/08/03	5	240.20	3	237.83	236.50	2	1,137	0.18%
2022/08/02	19	236.79	3	240.00	237.00	16	1,098	1.46%
2022/08/01	3	244.17	7.2	243.27	246.50	-4.2	1,064	-0.39%
2022/07/29	19	250.50	13.3	254.82	244.00	5.7	1,024	0.56%
2022/07/28	29	241.97	23	237.91	237.50	6	920	0.65%
2022/07/27	6	226.00	30	232.92	239.50	-24	785	-3.06%
2022/07/26	4	217.50	1	217.50	218.00	3	724	0.41%
2022/07/25	2	219.25	0	0.00	220.50	2	711	0.28%
2022/07/22	0	0.00	10	214.30	212.00	-10	690	-1.45%
2022/07/21	6	208.75	0	0.00	207.50	6	674	0.89%
2022/07/20	9	210.56	7	213.86	207.00	2	671	0.30%
2022/07/19	4	210.88	4	211.75	211.00	0	650	0.00%
2022/07/18	5	212.20	6	210.75	212.50	-1	641	-0.16%
2022/07/15	20.4	200.03	18	201.00	208.00	2.4	603	0.39%
2022/07/14	1	177.00	1	192.50	192.50	0	527	0.00%
2022/07/13	1	175.00	0	0.00	175.00	1	526	0.19%
2022/07/12	0.1	174.00	0	0.00	169.50	0.1	532	0.01%
2022/07/11	0	0.00	1	180.00	180.00	-1	535	-0.19%
2022/07/08	11	183.27	1	187.00	184.00	10	535	1.87%
2022/07/07	3.1	173.92	2	171.00	176.50	1.1	525	0.20%
2022/07/06	0.1	171.00	5	169.50	168.00	-5	514	-0.96%
2022/07/05	1	170.00	1	172.00	176.00	0	511	0.00%
2022/07/04	2.1	193.07	0	0.00	184.50	2.1	492	0.42%
2022/07/01	1	206.00	1	210.00	196.50	0	489	0.00%
2022/06/30	2	215.75	1	214.00	214.00	1	493	0.20%
2022/06/29	2	217.00	0	0.00	222.00	2	495	0.40%
2022/06/28	1	218.00	0	0.00	221.50	1	498	0.20%
2022/06/24	3	216.50	0	0.00	214.50	3	504	0.59%
2022/06/23	3	213.33	0.2	215.50	215.00	2.8	506	0.55%
2022/06/22	1	219.00	0	220.00	218.00	1	509	0.20%
2022/06/21	0	0.00	1	225.00	225.50	-1	508	-0.20%
2022/06/20	3	224.67	4	222.88	221.00	-1	511	-0.20%
2022/06/17	1	233.50	0	0.00	233.50	1	507	0.20%
2022/06/16	2	245.75	2	244.25	235.00	0	508	0.00%
2022/06/14	2	234.00	0	0.00	238.00	2	506	0.40%
2022/06/10	0	0.00	1	249.00	249.00	-1	507	-0.20%
2022/06/09	1	256.50	0	255.50	256.00	1	505	0.19%
2022/06/08	0.1	252.60	0	0.00	251.00	0.1	513	0.01%
2022/06/07	0	0.00	0.5	246.00	246.00	-0.5	517	-0.10%
2022/06/02	0	0.00	2	254.50	251.00	-2	535	-0.37%
2022/06/01	2	258.25	1	255.23	259.00	1	532	0.18%
2022/05/31	0	0.00	0	256.00	258.50	0	537	0.00%
2022/05/30	1	258.46	1.6	256.06	256.50	-0.5	542	-0.10%
2022/05/27	3.1	249.59	3	248.12	249.50	0	535	0.01%
2022/05/26	3	242.31	12	243.42	242.00	-9	526	-1.70%
2022/05/24	0	0.00	1	231.00	228.50	-1	518	-0.19%
2022/05/23	0	230.00	1	228.50	230.50	-1	517	-0.19%
2022/05/20	0	0.00	1	229.50	227.50	-1	521	-0.19%
2022/05/19	0	227.50	2	226.25	227.00	-2	520	-0.38%
2022/05/18	1	223.50	0	0.00	222.00	1	507	0.20%
2022/05/17	1	221.00	1	220.50	221.00	0	505	0.00%
2022/05/16	2	224.75	1	222.50	212.50	1	509	0.20%
2022/05/12	0	210.00	2	209.00	209.50	-2	506	-0.39%
2022/05/11	0	0.00	1	212.50	211.00	-1	508	-0.20%
2022/05/10	1	208.50	0	0.00	214.50	1	511	0.20%
2022/04/27	3.1	207.37	3	215.33	215.50	0.1	579	0.01%
2022/04/26	3	226.16	1	218.00	216.00	2	588	0.34%
2022/04/25	0	0.00	1	222.00	217.00	-1	588	-0.17%
2022/04/21	1	233.50	0	0.00	237.00	1	628	0.16%
2022/04/20	1	240.00	5	238.60	237.00	-4	630	-0.63%
2022/04/19	2	224.25	12	229.63	226.00	-10	626	-1.60%
2022/04/18	10	216.90	0	0.00	213.50	10	619	1.61%
2022/04/15	2	216.50	0	0.00	211.50	2	619	0.32%
2022/04/13	3	223.83	0	0.00	223.00	3	642	0.47%
2022/04/12	2.1	221.54	3	224.33	221.50	-1	659	-0.14%
2022/04/11	0	0.00	1	228.00	228.00	-1	696	-0.14%
2022/04/07	1	238.00	1	240.00	236.00	0	783	0.00%
2022/04/06	1	248.50	2	245.75	249.50	-1	814	-0.12%
2022/04/01	1	229.50	0	0.00	233.50	1	809	0.12%
2022/03/29	11.1	235.97	0	0.00	236.00	11.1	835	1.33%
2022/03/25	2	241.00	0	0.00	241.00	2	842	0.24%
2022/03/21	1	247.00	0	0.00	246.50	1	874	0.11%
2022/03/18	2	246.75	0	250.00	246.50	2	908	0.22%
2022/03/17	1	247.50	0	0.00	247.50	1	938	0.11%
2022/03/15	0.1	238.00	1	238.00	236.50	-1	1,034	-0.09%
2022/03/11	1	251.50	1	245.00	245.00	0	1,100	0.00%
2022/03/09	3	239.86	0	0.00	239.00	3	1,225	0.25%
2022/03/08	0.1	249.00	0	0.00	239.50	0.1	1,305	0.00%
2022/03/07	0	0.00	1.4	252.63	251.00	-1.4	1,379	-0.10%
2022/03/03	4	273.13	1	279.50	271.00	3	1,437	0.21%
2022/03/01	0	0.00	6	264.67	267.00	-6	1,434	-0.42%
2022/02/25	0	258.00	0	0.00	255.50	0	1,426	0.00%
2022/02/24	4	252.75	0	0.00	253.00	4	1,425	0.28%
2022/02/23	0	0.00	3	261.50	262.00	-3	1,420	-0.21%
2022/02/22	2	253.00	1	253.00	253.00	1	1,421	0.07%
2022/02/21	1	260.50	0.2	261.50	261.00	0.8	1,422	0.06%
2022/02/17	0	0.00	1	270.00	265.50	-1	1,432	-0.07%
2022/02/16	0	0.00	1	267.50	266.50	-1	1,436	-0.07%
2022/02/15	0.1	263.00	1	263.00	261.50	-0.9	1,440	-0.06%
2022/02/14	2	254.00	0	0.00	255.00	2	1,461	0.14%
2022/02/11	1	263.00	2	266.50	263.00	-1	1,499	-0.07%
2022/02/09	0	0.00	2	267.00	266.50	-2	1,537	-0.13%
2022/02/08	2	261.50	2	265.00	261.00	0	1,571	0.00%
2022/02/07	2	256.00	0	0.00	258.00	2	1,592	0.13%
2022/01/26	4	255.00	1	255.50	254.50	3	1,588	0.19%
2022/01/25	1	266.50	0	0.00	256.50	1	1,586	0.06%
2022/01/24	2	257.00	4	263.00	266.00	-2	1,581	-0.13%
2022/01/21	4.2	265.89	3	267.67	267.00	1.2	1,570	0.08%
2022/01/19	2	279.00	0	0.00	276.00	2	1,536	0.13%
2022/01/18	3.2	287.29	1.1	293.03	285.50	2.1	1,523	0.13%
2022/01/17	1	287.50	2.1	287.57	288.50	-1.1	1,519	-0.07%
2022/01/14	5	285.20	1	282.00	279.00	4	1,515	0.26%
2022/01/13	3.1	297.66	1	296.00	295.00	2.1	1,487	0.14%
2022/01/12	1.1	301.62	1	310.50	298.50	0.1	1,478	0.01%
2022/01/11	2	304.50	3	303.00	301.00	-1	1,464	-0.07%
2022/01/10	1	290.00	1	299.50	308.00	0	1,454	0.00%
2022/01/07	1	288.00	22	300.09	296.00	-21	1,456	-1.44%
2022/01/06	1.1	310.36	3.1	309.20	308.50	-2	1,437	-0.14%
2022/01/05	3	321.00	15	326.33	318.50	-12	1,420	-0.84%
2022/01/04	6.2	325.45	7	328.71	323.00	-0.8	1,402	-0.05%
2022/01/03	7	327.36	1	330.51	334.50	6	1,356	0.44%
2021/12/30	11	334.45	11	329.50	324.00	0	1,318	0.00%
2021/12/29	1	328.50	16	324.66	324.00	-15	1,259	-1.19%
2021/12/28	1	318.00	0	0.00	315.50	1	1,221	0.08%
2021/12/27	0	0.00	1.1	319.73	317.00	-1.1	1,216	-0.09%
2021/12/24	7	315.71	1	315.50	315.00	6	1,207	0.50%
2021/12/23	2	315.25	2	319.25	313.00	0	1,203	0.00%
2021/12/22	1	315.00	1	315.00	314.00	0	1,195	0.00%
2021/12/21	0	0.00	12	318.67	318.00	-12	1,194	-1.00%
2021/12/20	3	312.17	1	308.50	308.50	2	1,198	0.17%
2021/12/17	1	313.00	1	316.00	313.50	0	1,225	0.00%
2021/12/16	2	319.50	1	320.00	319.50	1	1,230	0.08%
2021/12/15	5	309.00	4	310.38	309.00	1	1,220	0.08%
2021/12/14	5	311.80	5.1	310.84	306.50	-0.1	1,212	-0.01%
2021/12/13	1.2	326.81	2	323.50	318.50	-0.8	1,178	-0.07%
2021/12/10	23	335.08	1	330.00	330.00	22	1,154	1.91%
2021/12/09	5	312.70	8.7	317.14	320.00	-3.7	1,086	-0.34%
2021/12/08	10	317.40	3.9	317.64	317.50	6.1	1,052	0.58%
2021/12/07	3	319.33	7.1	318.61	310.00	-4.1	1,017	-0.40%
2021/12/06	1.1	320.81	23.1	330.08	320.00	-22	978	-2.24%
2021/12/03	0	0.00	24.5	314.86	318.00	-24.5	909	-2.69%
2021/12/02	18	305.92	10.2	306.52	303.00	7.8	834	0.93%
2021/12/01	8	294.06	10.3	293.12	299.50	-2.2	748	-0.30%
2021/11/30	3	272.67	10	288.45	296.00	-7	660	-1.06%
2021/11/29	4	265.00	3	266.00	269.50	1	596	0.17%
2021/11/26	1	267.50	13	260.50	267.50	-12	581	-2.06%
2021/11/25	1	257.00	0	0.00	255.50	1	562	0.18%
2021/11/24	2	249.25	2	248.75	254.00	0	561	0.00%
2021/11/23	5	251.30	0	0.00	250.00	5	560	0.89%
2021/11/22	0	0.00	3	256.67	257.00	-3	562	-0.53%
2021/11/19	1	262.00	1	262.00	257.50	0	563	0.00%
2021/11/18	6	256.33	1	257.00	255.50	5	559	0.89%
2021/11/17	1	263.51	14	263.64	263.00	-13	556	-2.34%
2021/11/16	11	267.27	12	267.42	267.50	-1	549	-0.18%
2021/11/15	12	263.92	2	263.50	264.00	10	548	1.82%
2021/11/12	7	266.86	5	264.10	262.00	2	551	0.36%
2021/11/11	8	266.81	5	270.00	263.00	3	544	0.55%
2021/11/10	8	269.06	12	270.71	262.00	-4	528	-0.76%
2021/11/09	8.2	266.31	8	266.94	263.00	0.2	495	0.04%
2021/11/08	9	271.06	10	269.75	270.00	-1	488	-0.20%
2021/11/05	6	261.67	3.1	261.29	263.50	3	470	0.63%
2021/11/04	3	247.67	2.1	251.01	249.00	0.9	435	0.20%
2021/11/03	0	0.00	5.1	242.79	241.00	-5.1	417	-1.21%
2021/11/01	2	250.25	0	0.00	244.50	2	415	0.48%
2021/10/29	0	0.00	0	244.00	242.00	0	412	0.00%
2021/10/28	0	0.00	3	244.33	241.00	-3	414	-0.72%
2021/10/27	0	0.00	2	241.00	240.00	-2	417	-0.48%
2021/10/22	0.1	246.00	1	246.00	248.00	-1	427	-0.22%
2021/10/21	4	242.00	3	237.00	236.50	1	423	0.24%
2021/10/19	4	234.00	0	0.00	235.00	4	434	0.92%
2021/10/18	0	0.00	0	231.00	230.00	0	439	0.00%
2021/10/15	1	239.50	1	237.50	233.00	0	447	0.00%
2021/10/14	0	0.00	1	228.00	228.00	-1	450	-0.22%
2021/10/12	1	225.00	0	0.00	225.50	1	494	0.20%
2021/10/08	0	226.00	0	0.00	227.00	0	593	0.01%
2021/10/05	0.1	223.00	0	0.00	226.50	0.1	709	0.01%
2021/10/04	1	226.00	0	0.00	228.50	1	710	0.14%
2021/10/01	0	0.00	1	231.00	231.00	-1	708	-0.14%
2021/09/30	0	0.00	1	236.50	235.00	-1	708	-0.14%
2021/09/29	1	231.00	3	231.00	229.00	-2	704	-0.28%
2021/09/27	2.1	244.67	2	243.25	246.50	0.1	710	0.01%
2021/09/24	3	246.00	4	245.62	247.00	-1	708	-0.14%
2021/09/23	2.2	229.36	3	226.50	229.50	-0.8	697	-0.11%
2021/09/22	0	211.00	0	0.00	209.00	0	688	0.00%
2021/09/17	0	0.00	1	219.00	221.00	-1	683	-0.15%
2021/09/16	2	223.00	0	0.00	223.00	2	682	0.29%
2021/09/15	2.1	221.85	3	219.70	220.00	-1	684	-0.14%
2021/09/10	0.2	235.00	1	234.00	235.50	-0.9	700	-0.12%
2021/09/08	2	233.00	0	0.00	231.00	2	725	0.28%
2021/09/07	0	0.00	1	238.00	237.50	-1	736	-0.14%
2021/09/06	0	0.00	1	251.00	242.50	-1	742	-0.13%
2021/09/03	0.1	248.50	0	0.00	248.50	0.1	753	0.01%
2021/09/02	2	249.50	10	246.75	244.00	-8	765	-1.05%
2021/09/01	1	247.50	2	248.76	250.50	-1	766	-0.13%
2021/08/31	1	244.00	1	247.00	247.00	0	771	0.00%
2021/08/30	1	245.50	0	0.00	244.00	1	786	0.13%
2021/08/26	0.1	245.09	0	0.00	240.50	0.1	822	0.02%
2021/08/25	0	244.50	0	0.00	246.00	0	827	0.00%
2021/08/24	1	241.00	0	0.00	237.50	1	832	0.12%
2021/08/23	0	0.00	0.7	240.67	239.00	-0.7	840	-0.09%
2021/08/20	2	230.00	0	0.00	230.00	2	846	0.24%
2021/08/19	0	0.00	2	233.50	231.50	-2	853	-0.23%
2021/08/18	0	0.00	1	233.50	242.00	-1	859	-0.12%
2021/08/17	1	235.50	2	236.00	233.50	-1	866	-0.12%
2021/08/16	1	229.50	3	233.50	234.00	-2	871	-0.23%
2021/08/13	2	245.00	0	0.00	244.00	2	872	0.23%
2021/08/12	0	0.00	2	249.50	251.00	-2	872	-0.23%
2021/08/11	2	253.00	3	254.67	252.50	-1	880	-0.11%
2021/08/10	2	266.00	1.2	269.17	266.00	0.8	889	0.09%
2021/08/09	2	272.25	0	0.00	267.00	2	916	0.22%
2021/08/06	0	0.00	2	275.50	277.50	-2	927	-0.22%
2021/08/05	8	272.44	11	270.45	270.50	-3	958	-0.31%
2021/08/04	0	0.00	4	274.75	272.50	-4	993	-0.40%
2021/08/03	2	269.75	0	0.00	270.00	2	1,026	0.19%
2021/08/02	1	268.50	0	0.00	267.00	1	1,052	0.10%
2021/07/30	9.1	270.85	3	270.33	268.00	6.1	1,068	0.57%
2021/07/29	3	276.00	4	275.00	277.50	-1	1,071	-0.09%
2021/07/28	2	273.75	2	275.25	275.00	0	1,086	0.00%
2021/07/27	4	283.25	2	283.50	281.00	2	1,111	0.18%
2021/07/26	0	0.00	2	289.50	288.00	-2	1,124	-0.18%
2021/07/23	12.2	289.45	19	289.13	284.50	-6.9	1,133	-0.60%
2021/07/22	3	286.50	6	286.92	283.50	-3	1,130	-0.27%
2021/07/21	7	286.56	6	285.00	283.50	1	1,132	0.09%
2021/07/20	9	287.84	2	281.25	284.00	7	1,135	0.62%
2021/07/19	8	287.00	3.9	288.38	286.00	4.1	1,138	0.36%
2021/07/16	7.5	299.40	7	300.71	299.00	0.5	1,145	0.04%
2021/07/15	14.1	315.40	8	313.88	306.50	6.1	1,128	0.54%
2021/07/14	12	297.75	25.3	298.28	308.00	-13.3	1,037	-1.28%
2021/07/13	6	280.58	0	0.00	280.00	6	961	0.62%
2021/07/12	0	0.00	5	270.50	271.50	-5	967	-0.52%
2021/07/09	2	263.75	0	0.00	264.00	2	979	0.20%
2021/07/08	1	269.50	3	274.17	270.00	-2	1,014	-0.20%
2021/07/07	4	269.63	2.1	271.96	268.00	1.9	1,046	0.18%
2021/07/06	1	272.00	0	0.00	272.00	1	1,078	0.09%
2021/07/05	1.1	274.77	1	280.00	274.50	0.1	1,116	0.01%
2021/07/02	1	270.00	7.1	274.88	274.00	-6.1	1,135	-0.54%
2021/07/01	1.1	270.50	2	277.00	270.50	-0.9	1,224	-0.07%
2021/06/30	5	271.20	2.2	271.73	270.00	2.8	1,272	0.22%
2021/06/29	1	279.00	0	0.00	279.00	1	1,285	0.08%
2021/06/28	1.1	281.93	0	0.00	283.50	1.1	1,290	0.08%
2021/06/25	3.1	287.46	0.2	287.00	286.50	2.9	1,298	0.23%
2021/06/24	0	0.00	3	293.00	285.00	-3	1,327	-0.23%
2021/06/23	3	288.00	1	288.00	289.00	2	1,368	0.15%
2021/06/22	2	280.26	0	0.00	280.00	2	1,373	0.15%
2021/06/21	0	285.00	1	285.00	285.50	-1	1,384	-0.07%
2021/06/18	6.1	293.33	1	293.50	293.50	5.1	1,389	0.37%
2021/06/17	1	284.50	4	286.75	289.00	-3	1,385	-0.22%
2021/06/16	0	0.00	4	283.25	281.50	-4	1,391	-0.29%
2021/06/15	0.1	279.00	9.6	279.52	281.50	-9.5	1,388	-0.69%
2021/06/11	1	281.00	19	278.34	276.00	-18	1,394	-1.29%
2021/06/09	0	0.00	1	266.50	267.50	-1	1,394	-0.07%
2021/06/08	2	268.27	2	267.25	266.50	0	1,411	0.00%
2021/06/07	3.1	277.20	2	269.50	269.50	1.1	1,435	0.08%
2021/06/04	3.2	274.20	3	274.33	278.50	0.2	1,456	0.01%
2021/06/03	2	263.24	3	263.00	264.50	-1	1,459	-0.07%
2021/06/02	4	259.88	0	258.67	257.50	4	1,472	0.27%
2021/06/01	1	270.88	2	271.25	267.00	-1	1,488	-0.06%
2021/05/31	0	263.00	2	265.50	269.50	-2	1,502	-0.13%
2021/05/28	2	264.25	1	263.00	263.00	1	1,532	0.07%
2021/05/27	6	252.92	1	258.50	263.00	5	1,580	0.32%
2021/05/26	2	260.50	3	252.67	255.00	-1	1,646	-0.06%
2021/05/25	3	256.50	1	255.00	256.50	2	1,782	0.11%
2021/05/24	2	244.75	6	245.75	248.00	-4	1,800	-0.22%
2021/05/21	5	238.50	6	239.42	238.50	-1	1,812	-0.06%
2021/05/19	0	241.30	1	248.50	239.00	-1	1,846	-0.05%
2021/05/18	5	244.40	7	240.79	249.00	-2	1,855	-0.11%
2021/05/17	3	231.67	5	232.60	230.00	-2	1,886	-0.11%
2021/05/14	1	246.00	2	244.75	234.00	-1	1,877	-0.05%
2021/05/13	6.2	231.88	3	235.84	236.50	3.2	1,888	0.17%
2021/05/12	7	244.22	6.3	244.11	231.00	0.7	1,897	0.04%
2021/05/11	3.1	265.30	3	271.50	256.50	0.1	1,931	0.00%
2021/05/10	7	287.00	6	292.00	284.50	1	1,965	0.05%
2021/05/07	0	0.00	5	299.80	307.50	-5	1,996	-0.25%
2021/05/06	0	288.00	0.1	287.25	285.50	-0.1	2,076	0.00%
2021/05/05	6.4	286.97	4	291.50	284.00	2.4	2,212	0.11%
2021/05/04	8.4	289.78	6	289.75	284.00	2.4	2,347	0.10%
2021/05/03	3.1	306.68	3	306.83	303.50	0.1	2,427	0.00%
2021/04/29	6.1	320.12	5	322.20	318.50	1.1	2,668	0.04%
2021/04/28	5	319.30	0	0.00	317.50	5	2,830	0.18%
2021/04/27	4	323.75	1	322.50	322.00	3	2,943	0.10%
2021/04/26	2	324.00	1	322.04	323.00	1	3,004	0.03%
2021/04/23	1.1	323.16	9	324.78	322.50	-7.9	3,075	-0.26%
2021/04/22	3	327.17	6	321.86	319.50	-3	3,169	-0.10%
2021/04/21	7	333.79	1	333.00	333.00	6	3,184	0.19%
2021/04/20	4	336.51	3.1	337.72	340.00	1	3,223	0.03%
2021/04/19	5	334.60	1	334.00	334.50	4	3,230	0.12%
2021/04/16	10.1	341.75	2	344.00	342.00	8.1	3,243	0.25%
2021/04/15	3.1	346.45	6.1	348.32	354.00	-3	3,267	-0.09%
2021/04/14	15.2	340.79	4.1	343.49	345.50	11.1	3,306	0.34%
2021/04/13	18.1	364.86	11.1	364.54	351.00	7	3,280	0.21%
2021/04/12	10	365.35	7.2	367.61	363.00	2.8	3,266	0.09%
2021/04/09	9.2	367.05	44.4	366.93	360.50	-35.3	3,249	-1.08%
2021/04/08	3.5	365.64	8	365.94	366.00	-4.5	3,219	-0.14%
2021/04/07	16.3	368.19	35.8	368.00	369.50	-19.5	3,218	-0.61%
2021/04/06	15.5	349.64	21.1	354.20	358.00	-5.6	3,129	-0.18%
2021/04/01	6.1	339.80	36.1	339.87	337.50	-30	3,075	-0.97%
2021/03/31	6	331.06	0	0.00	326.00	6	3,051	0.20%
2021/03/30	13	331.88	3	333.00	331.50	10	3,051	0.33%
2021/03/29	4	343.63	12.1	342.47	335.00	-8.1	3,055	-0.27%
2021/03/26	25.3	332.79	13	336.04	338.50	12.2	3,044	0.40%
2021/03/25	10	318.50	2	320.00	317.50	8	3,007	0.27%
2021/03/24	1	321.50	25	320.48	321.50	-24	3,005	-0.80%
2021/03/23	6	318.33	12	319.79	315.00	-6	2,992	-0.20%
2021/03/22	4	307.88	7	312.00	314.50	-3	2,983	-0.10%
2021/03/19	14.1	314.15	6	317.41	313.00	8.1	2,981	0.27%
2021/03/18	0	0.00	12	326.83	322.00	-12	2,978	-0.40%
2021/03/17	1	328.00	1	327.00	324.00	0	3,000	0.00%
2021/03/16	4	324.38	1	326.00	324.50	3	3,000	0.10%
2021/03/15	1	317.00	4.1	317.51	320.00	-3.1	3,011	-0.10%
2021/03/12	3	325.33	3	320.33	317.00	0	3,025	0.00%
2021/03/11	7	320.79	6	321.42	320.00	1	3,013	0.03%
2021/03/10	6	314.25	12.2	311.35	313.00	-6.2	2,998	-0.21%
2021/03/09	6.1	302.41	8	302.83	299.00	-2	2,973	-0.07%
2021/03/08	13	312.15	1	310.50	310.00	12	2,958	0.41%
2021/03/05	16	320.06	47	321.89	318.00	-31	2,971	-1.04%
2021/03/04	5	333.10	8.1	333.43	330.50	-3.1	2,968	-0.10%
2021/03/03	1	342.80	5.1	338.24	343.00	-4.1	2,954	-0.14%
2021/03/02	13.1	344.55	11.1	342.73	335.50	2	2,932	0.07%
2021/02/26	28	356.76	18	355.64	352.50	10	2,886	0.35%
2021/02/25	125	368.70	51.6	371.92	372.50	73.4	2,823	2.60%	大買/
2021/02/24	3.5	349.90	6	354.25	349.50	-2.5	2,691	-0.09%
2021/02/23	3	345.67	12	345.67	347.50	-9	2,692	-0.33%
2021/02/22	13	357.77	7	360.43	352.50	6	2,778	0.22%
2021/02/19	1	355.00	3.1	353.54	350.50	-2.1	2,765	-0.07%
2021/02/18	6	354.99	26	350.81	355.00	-20	2,792	-0.72%
2021/02/17	13.1	352.55	16	349.47	355.50	-3	2,843	-0.10%
2021/02/05	6	336.58	1.2	334.67	334.00	4.8	2,829	0.17%
2021/02/04	9	338.88	2	335.50	335.00	7	2,857	0.25%
2021/02/03	22	341.45	3.1	344.75	340.00	19	2,890	0.66%
2021/02/02	9.3	344.78	18	345.56	345.50	-8.7	2,877	-0.30%
2021/02/01	31	337.21	26.1	339.15	332.00	4.9	2,876	0.17%
2021/01/29	55	354.01	30.3	354.48	348.00	24.7	2,819	0.88%
2021/01/28	46	355.04	12	354.13	349.00	34	2,771	1.23%
2021/01/27	39.1	364.30	38.1	360.11	371.00	1.1	2,689	0.04%
2021/01/26	60.5	364.32	30	358.99	347.50	30.5	2,561	1.19%
2021/01/25	26	363.09	21	365.02	369.50	5	2,450	0.21%
2021/01/22	85.2	364.51	92.7	362.27	359.50	-7.6	2,351	-0.32%
2021/01/21	41	328.32	38	328.42	338.50	3	2,105	0.14%
2021/01/20	43	307.49	34.4	305.09	308.00	8.7	1,942	0.45%
2021/01/19	6	298.67	7	295.94	299.50	-1	1,824	-0.06%
2021/01/18	13.1	298.46	24.1	291.99	300.00	-11	1,762	-0.62%
2021/01/15	29.3	290.85	34	298.03	283.00	-4.7	1,686	-0.28%
2021/01/14	19	287.79	18	283.92	283.00	1	1,596	0.06%
2021/01/13	5	288.00	5	289.70	291.50	0	1,571	0.00%
2021/01/12	9	279.89	6	280.77	278.00	3	1,540	0.19%
2021/01/11	2	282.75	2	283.50	282.50	0	1,551	0.00%
2021/01/08	10	287.00	7	284.64	282.50	3	1,557	0.19%
2021/01/07	8	287.25	4	286.00	286.00	4	1,527	0.26%
2021/01/06	0	0.00	7	274.00	271.50	-7	1,489	-0.47%
2021/01/05	4	280.00	1	278.00	277.50	3	1,499	0.20%
2021/01/04	0	0.00	4	276.38	276.50	-4	1,514	-0.26%
2020/12/31	3	273.83	5	273.00	273.00	-2	1,543	-0.13%
2020/12/30	12	269.08	10	271.25	271.50	2	1,574	0.13%
2020/12/29	1	262.00	0	0.00	263.00	1	1,626	0.06%
2020/12/28	1	258.00	0	0.00	259.50	1	1,729	0.06%
2020/12/25	2	258.00	0	0.00	258.50	2	1,794	0.11%
2020/12/24	1	269.00	0	0.00	265.00	1	1,901	0.05%
2020/12/23	0	0.00	1	259.50	264.00	-1	1,927	-0.05%
2020/12/22	3	259.50	1	265.00	253.50	2	1,942	0.10%
2020/12/21	2	261.00	0	0.00	260.50	2	1,960	0.10%
2020/12/18	2	268.50	0	0.00	266.50	2	1,965	0.10%
2020/12/16	2	273.75	0	0.00	272.00	2	2,014	0.10%
2020/12/15	2	268.00	1	270.00	269.00	1	2,048	0.05%
2020/12/14	1	268.50	1	272.00	273.00	0	2,060	0.00%
2020/12/11	5	275.20	5	272.10	272.50	0	2,084	0.00%
2020/12/10	0	0.00	1	288.00	284.00	-1	2,107	-0.05%
2020/12/09	3	293.17	8	293.00	291.00	-5	2,193	-0.23%
2020/12/08	8	291.00	3	290.67	292.50	5	2,275	0.22%
2020/12/07	0	0.00	3	283.83	281.00	-3	2,284	-0.13%
2020/12/04	3	284.00	4	285.88	283.00	-1	2,301	-0.04%
2020/12/03	2	289.25	3	287.17	287.50	-1	2,312	-0.04%
2020/12/02	1	286.50	2	286.50	287.00	-1	2,340	-0.04%
2020/12/01	6	292.42	2	301.50	288.50	4	2,359	0.17%
2020/11/30	1	286.00	0	0.00	292.50	1	2,357	0.04%
2020/11/26	2	286.50	7	288.21	288.50	-5	2,367	-0.21%
2020/11/25	2	285.00	6	285.83	283.50	-4	2,376	-0.17%
2020/11/24	1	290.50	1	289.00	287.00	0	2,407	0.00%
2020/11/23	1	294.00	1	292.89	289.00	0	2,464	0.00%
2020/11/20	9	286.94	32	289.13	292.00	-23	2,539	-0.91%
2020/11/19	45	295.16	48	295.60	288.50	-3	2,550	-0.12%
2020/11/18	0	0.00	6	292.17	293.50	-6	2,489	-0.24%
2020/11/17	26	293.88	41	295.38	289.00	-15	2,517	-0.60%
2020/11/16	56.1	295.53	22	295.91	296.50	34.1	2,518	1.35%
2020/11/13	6.5	287.19	9	287.22	288.50	-2.5	2,474	-0.10%
2020/11/12	5	284.40	11	284.37	283.50	-6	2,456	-0.25%
2020/11/11	10	284.15	16	284.31	277.00	-6	2,421	-0.25%
2020/11/10	4	278.25	23	279.65	273.50	-19	2,386	-0.80%
2020/11/09	38	282.30	21	276.79	282.00	17	2,374	0.72%
2020/11/06	2	265.50	1	266.00	260.00	1	2,353	0.04%
2020/11/05	1	262.50	1	258.00	261.50	0	2,379	0.00%
2020/11/04	0	0.00	2	258.00	262.00	-2	2,431	-0.08%
2020/11/03	2	249.75	2	252.50	253.00	0	2,438	0.00%
2020/11/02	9	241.67	1	254.00	244.50	8	2,481	0.32%
2020/10/30	4	260.38	4	260.25	256.50	0	2,580	0.00%
2020/10/29	3	261.67	4	260.13	264.00	-1	2,582	-0.04%
2020/10/27	2	265.50	1	266.50	269.50	1	2,605	0.04%
2020/10/26	1	266.50	0	0.00	266.50	1	2,630	0.04%
2020/10/23	5	269.40	4	269.88	271.00	1	2,681	0.04%
2020/10/22	12	268.75	32	267.03	267.00	-20	2,764	-0.72%
2020/10/21	5	276.40	3	272.33	273.00	2	2,826	0.07%
2020/10/20	0	0.00	2	277.50	278.50	-2	2,871	-0.07%
2020/10/19	8	275.44	40.5	273.33	274.00	-32.5	2,935	-1.11%
2020/10/16	5	286.40	0.5	285.00	282.50	4.5	2,915	0.15%
2020/10/15	3	286.00	1	288.00	293.50	2	2,887	0.07%
2020/10/14	1	289.00	1	294.50	289.00	0	2,872	0.00%
2020/10/13	2	291.00	43	289.90	291.00	-41	2,859	-1.43%
2020/10/12	4	297.50	2	295.25	295.50	2	2,838	0.07%
2020/10/08	4	292.50	24	290.92	295.00	-20	2,806	-0.71%
2020/10/07	2	292.50	4	290.50	293.00	-2	2,766	-0.07%
2020/10/06	4	293.25	6	292.75	288.00	-2	2,727	-0.07%
2020/10/05	40	287.11	38	286.83	290.00	2	2,664	0.07%
2020/09/30	7	277.50	10	278.05	281.00	-3	2,570	-0.12%
2020/09/29	61	277.92	14	277.68	271.00	47	2,618	1.79%
2020/09/28	3	260.17	5	265.20	268.00	-2	2,618	-0.08%
2020/09/25	2	261.25	7	262.00	255.00	-5	2,709	-0.18%
2020/09/24	6	260.25	4	266.00	261.50	2	2,698	0.07%
2020/09/23	2	271.00	7	269.00	273.00	-5	2,683	-0.19%
2020/09/22	1	268.50	2	269.75	268.50	-1	2,686	-0.04%
2020/09/21	13	277.38	18	274.39	273.50	-5	2,675	-0.19%
2020/09/18	3	269.33	4	269.25	272.00	-1	2,640	-0.04%
2020/09/17	1	268.00	1	269.50	268.00	0	2,611	0.00%
2020/09/16	5	272.90	15	273.70	269.50	-10	2,598	-0.38%
2020/09/15	13	274.92	13	273.96	268.00	0	2,574	0.00%
2020/09/14	45	269.41	18	269.36	269.00	27	2,543	1.06%
2020/09/11	19	256.84	17	249.00	266.00	2	2,468	0.08%
2020/09/10	9	242.22	9	244.61	242.00	0	2,484	0.00%
2020/09/09	14	245.11	8	247.75	247.00	6	2,496	0.24%
2020/09/08	25	248.44	9	242.89	251.00	16	2,535	0.63%
2020/09/07	8	242.63	10	256.60	242.50	-2	2,579	-0.08%
2020/09/04	10	257.80	9	257.11	256.50	1	2,651	0.04%
2020/09/03	14	273.93	9	269.72	265.50	5	2,687	0.19%
2020/09/02	24	269.63	17	269.94	267.00	7	2,688	0.26%
2020/09/01	8	269.75	8	268.56	270.00	0	2,744	0.00%
2020/08/31	9	271.50	18	273.97	271.00	-9	2,746	-0.33%
2020/08/28	18	263.61	19	264.55	273.00	-1	2,743	-0.04%
2020/08/27	14	271.68	11	279.72	268.00	3	2,733	0.11%
2020/08/26	26	269.68	21	269.07	275.00	5	2,689	0.19%
2020/08/25	59.1	260.62	17	259.09	260.00	42.1	2,632	1.60%
2020/08/24	18	247.92	36	245.31	256.00	-18	2,619	-0.69%
2020/08/21	21	238.71	14	235.57	242.00	7	2,628	0.27%
2020/08/20	5	228.40	11	225.55	221.50	-6	2,672	-0.22%
2020/08/19	4	247.75	2	252.75	247.00	2	2,721	0.07%
2020/08/18	5	256.00	6	252.17	251.00	-1	2,887	-0.03%
2020/08/17	3	270.83	2	272.75	264.00	1	3,182	0.03%
2020/08/14	1	265.00	5	260.90	268.00	-4	3,488	-0.11%
2020/08/13	4	268.00	7	266.21	263.00	-3	3,612	-0.08%
2020/08/12	5	262.50	1	264.00	264.00	4	3,636	0.11%
2020/08/11	8	277.00	8	273.50	271.50	0	3,683	0.00%
2020/08/10	11	290.50	20	290.40	282.00	-9	3,755	-0.24%
2020/08/07	7	303.71	5	302.20	300.00	2	3,758	0.05%
2020/08/06	14	309.32	12	309.13	303.00	2	3,880	0.05%
2020/08/05	22	310.34	29	307.81	310.50	-7	3,883	-0.18%
2020/08/04	4	286.88	4	287.88	287.00	0	3,852	0.00%
2020/08/03	2	286.50	2	288.75	284.50	0	3,962	0.00%
2020/07/31	4	281.00	7	286.29	285.50	-3	4,088	-0.07%
2020/07/30	5	284.10	13	280.04	282.00	-8	4,254	-0.19%
2020/07/29	21	273.69	20	273.08	282.50	1	4,449	0.02%
2020/07/28	15	287.77	19	280.79	271.00	-4	4,646	-0.09%
2020/07/27	22	310.18	29.1	306.45	301.00	-7.1	4,700	-0.15%
2020/07/24	24	303.25	19	300.34	298.00	5	4,667	0.11%
2020/07/23	35	303.81	12	303.58	299.00	23	4,633	0.50%
2020/07/22	3	299.33	22	295.50	303.00	-19	4,599	-0.41%
2020/07/21	21	276.81	10	277.30	291.50	11	4,617	0.24%
2020/07/20	2	266.00	2	263.50	265.00	0	4,657	0.00%
2020/07/17	5	278.70	12	278.08	276.00	-7	4,696	-0.15%
2020/07/16	16	284.00	2	289.00	286.00	14	4,744	0.30%
2020/07/15	2	279.00	0	0.00	277.00	2	4,803	0.04%
2020/07/14	4	284.25	3	282.67	282.50	1	4,971	0.02%
2020/07/10	4	296.75	5	301.00	300.50	-1	5,113	-0.02%
2020/07/09	3	320.33	3	324.33	310.00	0	5,157	0.00%
2020/07/08	18	326.42	11	329.32	330.00	7	5,272	0.13%
2020/07/07	37	325.41	43	320.79	311.00	-6	5,184	-0.12%
2020/07/06	21	312.86	38	310.76	323.00	-17	5,152	-0.33%
2020/07/03	6	285.00	2	289.75	295.00	4	5,074	0.08%
2020/07/02	11	284.45	2	290.50	295.00	9	5,119	0.18%
2020/07/01	5	271.50	12	270.17	271.50	-7	5,128	-0.14%
2020/06/30	0	0.00	6	245.92	247.00	-6	5,149	-0.12%
2020/06/29	1	242.00	0	0.00	237.00	1	5,215	0.02%
2020/06/24	8	242.25	1	242.00	242.00	7	5,258	0.13%
2020/06/23	2	236.50	2	236.50	236.00	0	5,345	0.00%
2020/06/22	17	246.68	4	239.88	236.50	13	5,435	0.24%
2020/06/19	5	245.00	9	239.94	245.50	-4	5,438	-0.07%
2020/06/18	24	238.08	10	236.95	238.00	14	5,444	0.26%
2020/06/17	21	234.83	38	235.74	232.00	-17	5,453	-0.31%
2020/06/16	6	228.83	12	230.00	229.50	-6	5,373	-0.11%
2020/06/15	15	230.03	8	230.69	222.50	7	5,415	0.13%
2020/06/12	18	219.28	16	222.06	231.00	2	5,460	0.04%
2020/06/11	44	234.77	40	231.05	226.00	4	5,398	0.07%
2020/06/10	23	234.63	38	237.74	233.00	-15	5,336	-0.28%
2020/06/09	12	239.04	4	237.00	236.50	8	5,275	0.15%
2020/06/08	22	231.41	26	235.13	240.00	-4	5,281	-0.08%
2020/06/05	2	225.25	10	225.95	224.50	-8	5,218	-0.15%
2020/06/04	8	222.69	2.4	222.53	223.00	5.6	5,219	0.11%
2020/06/03	2	216.25	13	219.92	222.00	-11	5,212	-0.21%
2020/06/02	9	217.50	34	215.44	213.50	-25	5,201	-0.48%
2020/06/01	49	212.37	3.3	213.18	212.50	45.7	5,192	0.88%
2020/05/29	5	210.40	38.3	209.37	217.00	-33.3	5,174	-0.64%
2020/05/28	20.1	217.23	9	215.11	213.50	11.1	5,173	0.21%
2020/05/27	12	226.88	38	226.25	228.50	-26	5,145	-0.51%
2020/05/26	27	227.56	58	227.57	225.00	-31	5,108	-0.61%
2020/05/25	103	228.25	100	233.45	225.50	3	5,034	0.06%	大買/
2020/05/22	91	223.60	73	223.13	229.00	18	4,861	0.37%
2020/05/21	112	199.85	56	202.95	210.00	56	4,572	1.22%	大買/
2020/05/20	34	187.41	19	185.97	191.00	15	4,323	0.35%
2020/05/19	2	177.00	15	178.77	176.50	-13	4,370	-0.30%
2020/05/18	14	176.82	9	178.61	176.50	5	4,334	0.12%
2020/05/15	28	180.63	47	181.71	183.00	-19	4,254	-0.45%
2020/05/14	18	178.64	39	178.41	173.50	-21	4,167	-0.50%
2020/05/13	85	185.23	97	184.48	184.00	-12	4,115	-0.29%
2020/05/12	30	189.78	119	189.72	192.50	-89	3,985	-2.23%	大賣/
2020/05/11	41	190.56	27	191.57	188.00	14	3,942	0.36%
2020/05/08	22.2	189.31	29	189.72	187.00	-6.8	3,847	-0.18%
2020/05/07	55	189.00	16	187.87	187.00	39	3,738	1.04%
2020/05/06	76	183.89	34	182.37	185.00	42	3,608	1.16%
2020/05/05	81.1	178.23	137	178.98	176.50	-55.9	3,427	-1.63%	大賣/
2020/05/04	55.3	175.27	53	175.29	176.50	2.3	3,219	0.07%
2020/04/30	28	158.84	46	160.55	166.50	-18	2,986	-0.60%
2020/04/29	25	155.30	12	152.58	151.50	13	2,881	0.45%
2020/04/28	5	150.40	9	151.06	150.50	-4	2,871	-0.14%
2020/04/27	10	151.85	13	152.15	152.00	-3	2,870	-0.10%
2020/04/24	12.1	146.96	6	146.83	148.00	6.1	2,834	0.21%
2020/04/23	5	147.00	9	148.72	145.50	-4	2,830	-0.14%
2020/04/22	6	141.08	9	143.89	145.00	-3	2,796	-0.11%
2020/04/21	63	146.86	20	146.53	142.00	43	2,762	1.56%
2020/04/20	31	149.68	9	151.11	148.50	22	2,723	0.81%
2020/04/17	30	152.27	27	153.81	151.00	3	2,689	0.11%
2020/04/16	36	143.72	55	142.62	145.00	-19	2,635	-0.72%
2020/04/15	26	137.79	18	138.39	138.00	8	2,560	0.31%
2020/04/14	19	137.05	1	135.00	137.50	18	2,557	0.70%
2020/04/13	14	137.71	21	136.29	136.00	-7	2,538	-0.28%
2020/04/10	8	130.94	5	131.60	131.50	3	2,459	0.12%
2020/04/09	61	136.86	13	136.96	130.50	48	2,432	1.97%
2020/04/08	14	130.96	7	132.00	138.50	7	2,350	0.30%
2020/04/07	14	135.39	20	135.85	132.50	-6	2,303	-0.26%
2020/04/06	7	131.50	4	130.50	132.00	3	2,242	0.13%
2020/04/01	18	128.28	18	128.11	126.50	0	2,213	0.00%
2020/03/31	12	133.50	22	133.91	128.50	-10	2,182	-0.46%
2020/03/30	20	128.53	10	128.15	130.50	10	2,113	0.47%
2020/03/27	16	132.94	10	135.60	129.00	6	2,078	0.29%
2020/03/26	15	117.33	14	118.96	127.50	1	2,020	0.05%
2020/03/25	0	0.00	1	116.00	116.00	-1	1,934	-0.05%
2020/03/24	5	104.20	4	104.38	105.50	1	1,955	0.05%
2020/03/23	2	98.55	1	95.10	96.20	1	1,955	0.05%
2020/03/20	6	96.90	4	97.00	98.00	2	1,940	0.10%
2020/03/19	11	97.26	13	95.20	89.10	-2	1,915	-0.10%
2020/03/18	38.5	102.75	45	101.44	99.00	-6.5	1,849	-0.35%
2020/03/17	0	0.00	4	105.50	105.50	-4	1,783	-0.22%
2020/03/16	19	126.66	19	122.92	117.00	0	1,791	0.00%
2020/03/13	2	129.50	0	0.00	129.50	2	1,760	0.11%
2020/03/12	22	146.11	4	144.63	143.50	18	1,768	1.02%
2020/03/11	3	164.00	6	162.08	160.00	-3	1,758	-0.17%
2020/03/10	8	160.06	6	162.83	165.00	2	1,827	0.11%
2020/03/09	7	165.79	1	168.00	165.00	6	1,903	0.32%
2020/03/06	2	172.50	1	172.50	173.50	1	2,205	0.05%
2020/03/05	0	0.00	12	169.08	172.50	-12	2,393	-0.50%
2020/03/04	11	167.59	11	170.05	167.00	0	2,572	0.00%
2020/03/03	16	171.44	15	169.27	168.00	1	2,624	0.04%
2020/03/02	3	167.33	7	163.79	167.00	-4	2,662	-0.15%
2020/02/27	14	173.21	27	175.80	170.50	-13	2,834	-0.46%
2020/02/26	17	181.12	2	181.25	178.00	15	2,928	0.51%
2020/02/25	7	181.43	5	181.90	183.50	2	3,005	0.07%
2020/02/24	6	178.83	16	178.13	182.00	-10	3,000	-0.33%
2020/02/21	7	182.79	2	181.97	179.00	5	2,993	0.17%
2020/02/20	113.5	186.77	113	183.95	182.00	0.5	2,937	0.02%	大買/大賣/
2020/02/19	6	170.42	0	0.00	172.50	6	2,758	0.22%
2020/02/18	2	175.00	25	172.32	169.00	-23	2,769	-0.83%
2020/02/17	3	171.17	18	169.83	173.00	-15	2,811	-0.53%
2020/02/14	2	172.00	11.1	173.04	171.50	-9.1	2,819	-0.32%
2020/02/13	27	173.76	6	172.17	169.00	21	2,834	0.74%
2020/02/12	6	174.50	2	172.50	172.50	4	2,839	0.14%
2020/02/11	6	173.75	2	172.75	173.50	4	2,918	0.14%
2020/02/10	3	167.33	2	168.75	169.00	1	2,945	0.03%
2020/02/05	2	173.75	2	174.75	171.50	0	3,068	0.00%
2020/02/04	3	176.50	3	177.00	176.00	0	3,073	0.00%
2020/02/03	5	163.50	1	169.00	175.00	4	3,126	0.13%
2020/01/31	10	171.35	10	170.00	172.00	0	3,176	0.00%
2020/01/30	1	171.50	1	175.00	163.50	0	3,245	0.00%
2020/01/20	5	181.70	0	0.00	181.50	5	3,250	0.15%
2020/01/17	4	185.13	6	181.75	181.00	-2	3,285	-0.06%
2020/01/16	3	185.67	1	188.00	185.50	2	3,404	0.06%
2020/01/15	2.2	188.46	3	185.50	189.00	-0.8	3,435	-0.02%
2020/01/14	11	188.27	2	188.50	188.00	9	3,505	0.26%
2020/01/13	9	188.11	5	186.80	188.50	4	3,600	0.11%
2020/01/10	30.5	188.84	44.1	190.49	188.00	-13.6	3,781	-0.36%
2020/01/09	6.8	191.04	6	192.83	193.00	0.8	3,722	0.02%
2020/01/08	5	190.00	8	186.62	186.50	-3	3,796	-0.08%
2020/01/07	15	188.50	1	190.00	188.00	14	3,851	0.36%
2020/01/06	1	184.00	8	183.25	184.00	-7	3,881	-0.18%
2020/01/03	5	182.00	0	0.00	182.00	5	4,098	0.12%
2020/01/02	0	0.00	5	181.80	183.50	-5	4,245	-0.12%
2019/12/31	2	171.00	1	174.50	174.50	1	4,307	0.02%
2019/12/30	0	0.00	7	173.50	172.50	-7	4,348	-0.16%
2019/12/27	0	0.00	6	172.00	171.00	-6	4,467	-0.13%
2019/12/26	14	167.86	4	171.50	170.00	10	4,515	0.22%
2019/12/25	6	172.83	6	170.83	175.00	0	4,578	0.00%
2019/12/24	2	163.00	7	165.00	166.50	-5	4,633	-0.11%
2019/12/23	38	162.66	3	163.32	160.50	35	4,703	0.74%
2019/12/20	7	178.00	18	178.00	178.00	-11	4,741	-0.23%
2019/12/19	3	200.67	30	198.33	197.50	-27	4,846	-0.56%
2019/12/18	10	197.05	16	196.66	197.00	-6	5,012	-0.12%
2019/12/16	1	185.00	15	187.30	188.00	-14	5,306	-0.26%
2019/12/13	11	180.73	0	184.00	183.00	11	5,353	0.21%
2019/12/12	0	0.00	20	184.55	185.50	-20	5,335	-0.37%
2019/12/11	19	179.29	17	179.62	180.50	2	5,304	0.04%
2019/12/10	16	178.00	20	177.88	178.00	-4	5,294	-0.08%
2019/12/09	21	176.19	3	175.17	175.50	18	5,285	0.34%
2019/12/06	13	169.19	26	168.38	171.50	-13	5,293	-0.25%
2019/12/05	21	176.98	28	179.18	176.00	-7	5,291	-0.13%
2019/12/04	35	176.63	19	176.10	175.00	16	5,227	0.31%
2019/12/03	42	179.63	33	179.11	182.00	9	5,150	0.17%
2019/12/02	43	167.29	40	167.85	173.00	3	4,842	0.06%
2019/11/29	34	156.22	39	156.12	157.50	-5	4,653	-0.11%
2019/11/28	25	149.82	11	151.32	149.00	14	4,468	0.31%
2019/11/27	5	147.31	30	147.93	150.50	-25	4,411	-0.57%
2019/11/26	49	148.37	45	148.93	146.00	4	4,360	0.09%
2019/11/25	25	138.06	72	137.13	146.00	-47	4,176	-1.13%
2019/11/22	41	131.74	19	132.45	133.00	22	4,042	0.54%
2019/11/21	10	128.90	22	128.80	127.00	-12	3,954	-0.30%
2019/11/20	2	125.75	2	127.00	126.00	0	3,956	0.00%
2019/11/19	4	126.13	1	126.50	125.00	3	3,978	0.08%
2019/11/18	0	0.00	1	130.00	128.00	-1	3,984	-0.03%
2019/11/15	20	128.25	10	129.00	129.00	10	3,982	0.25%
2019/11/14	15	127.80	4	129.13	129.50	11	3,978	0.28%
2019/11/13	1	126.50	3	124.00	126.50	-2	3,968	-0.05%
2019/11/12	3	119.00	2	120.50	123.50	1	4,003	0.02%
2019/11/08	10	119.40	13	120.08	124.00	-3	4,039	-0.07%
2019/11/07	29	124.57	21	124.93	124.50	8	4,007	0.20%
2019/11/06	74	127.30	19	128.08	127.50	55	4,074	1.35%
2019/11/05	4	122.25	6	122.50	123.00	-2	4,067	-0.05%
2019/11/04	3	126.17	23	127.41	124.00	-20	4,073	-0.49%
2019/11/01	22	126.02	1	124.00	126.00	21	4,081	0.51%
2019/10/31	11	128.91	8	129.24	125.00	3	4,083	0.07%
2019/10/30	7	125.23	9	126.61	130.00	-2	4,053	-0.05%
2019/10/29	8	121.63	50	129.67	120.50	-42	3,986	-1.05%
2019/10/28	21	131.62	3	133.50	131.00	18	3,952	0.46%
2019/10/25	2	132.25	7	132.71	131.00	-5	3,966	-0.13%
2019/10/24	22	134.48	53	132.61	134.00	-31	3,926	-0.79%
2019/10/23	15	127.60	28	127.18	128.50	-13	3,818	-0.34%
2019/10/22	35	128.56	25	127.56	127.00	10	3,793	0.26%
2019/10/21	43	126.20	18	125.81	127.00	25	3,737	0.67%
2019/10/18	30	124.80	41	123.99	123.50	-11	3,656	-0.30%
2019/10/17	43	116.00	33	115.86	117.00	10	3,541	0.28%
2019/10/16	12	113.29	16	113.22	116.00	-4	3,540	-0.11%
2019/10/15	36	113.67	35	113.59	111.00	1	3,440	0.03%
2019/10/14	19	113.42	104	113.80	110.50	-85	3,380	-2.51%	大賣/
2019/10/09	82	112.16	101	112.02	112.50	-19	3,332	-0.57%	大賣/
2019/10/08	18	109.00	69	110.59	112.50	-51	3,122	-1.63%
2019/10/07	31	101.17	53	100.99	102.50	-22	3,042	-0.72%
2019/10/04	9	98.48	4	97.73	100.00	5	3,010	0.17%
2019/10/03	65	98.55	46	99.84	97.80	19	2,971	0.64%
2019/10/02	15	98.45	14	97.57	98.90	1	2,863	0.03%
2019/10/01	4	96.90	2	98.55	97.00	2	2,822	0.07%
2019/09/27	10	95.90	10	96.34	97.20	0	2,752	0.00%
2019/09/26	90	96.98	53	97.84	95.50	37	2,694	1.37%
2019/09/25	20	96.77	10	97.29	96.30	10	2,610	0.38%
2019/09/24	47	99.00	45	97.65	98.00	2	2,551	0.08%
2019/09/23	56	98.89	61	99.70	96.20	-5	2,445	-0.21%
2019/09/20	31	92.38	26	92.71	95.50	5	2,249	0.22%
2019/09/19	58	85.98	83	84.96	86.90	-25	2,077	-1.20%
2019/09/18	9	77.99	3	78.73	79.00	6	1,908	0.31%
2019/09/16	2	72.75	1	73.50	73.20	1	1,839	0.05%
2019/09/11	0	0.00	10	75.90	75.20	-10	1,824	-0.55%
2019/09/10	5	74.76	1	75.20	75.30	4	1,821	0.22%
2019/09/09	12	76.76	1	77.50	76.60	11	1,797	0.61%
2019/09/06	0	0.00	1.1	75.96	75.20	-1.1	1,773	-0.06%
2019/09/05	3	76.07	0	0.00	74.30	3	1,755	0.17%
2019/09/04	2	72.00	0	0.00	74.20	2	1,736	0.12%
2019/09/03	10	72.14	0	0.00	71.50	10	1,746	0.57%
2019/09/02	0	0.00	1	71.10	71.10	-1	1,749	-0.06%
2019/08/30	34	71.85	13	72.54	71.80	21	1,744	1.20%
2019/08/29	1	72.50	3	73.70	72.30	-2	1,741	-0.11%
2019/08/27	2	75.60	2	74.95	74.00	0	1,705	0.00%
2019/08/26	3	74.70	30	75.24	74.60	-27	1,691	-1.60%
2019/08/23	1	77.60	29	76.83	76.00	-28	1,675	-1.67%
2019/08/22	4	77.08	4	77.63	76.70	0	1,652	0.00%
2019/08/21	19	74.61	7	73.51	73.50	12	1,607	0.75%
2019/08/20	56	76.82	4	76.50	75.00	52	1,584	3.28%
2019/08/19	2	77.70	1	77.50	77.10	1	1,568	0.06%
2019/08/16	20	76.43	0	0.00	77.70	20	1,554	1.29%
2019/08/15	3	75.00	76	75.91	75.70	-73	1,508	-4.84%
2019/08/14	29	75.77	13	75.77	75.40	16	1,442	1.11%
2019/08/13	0	0.00	4	72.80	71.50	-4	1,389	-0.29%
2019/08/12	5	76.42	2	77.33	74.10	3	1,353	0.22%
2019/08/08	5	77.33	14	75.31	75.90	-9	1,287	-0.70%
2019/08/07	13	73.22	7	71.76	74.20	6	1,177	0.51%
2019/08/06	5	64.98	4	65.28	67.60	1	1,085	0.09%
2019/08/05	1	68.80	3	68.97	67.70	-2	1,039	-0.19%
2019/08/02	3	68.97	3	69.36	69.00	0	1,008	0.00%
2019/08/01	6	68.45	1	68.50	69.10	5	985	0.51%
2019/07/31	5	66.20	8	67.63	67.30	-3	939	-0.32%
2019/07/30	9	67.10	9	66.42	66.50	0	917	0.00%
2019/07/29	12	62.87	2	63.45	65.90	10	848	1.18%
2019/07/26	10	60.01	4.3	60.08	60.10	5.7	803	0.71%
2019/07/25	5	59.82	4	60.08	59.90	1	801	0.12%
2019/07/24	0	0.00	1.8	58.63	59.40	-1.8	776	-0.23%
2019/07/23	62	58.86	3.1	58.62	57.90	58.9	779	7.56%
2019/07/22	37	57.91	0	0.00	58.50	37	750	4.93%
2019/07/19	19	57.91	51	58.51	57.60	-32	716	-4.46%
2019/07/18	27.1	54.28	14	53.09	55.60	13.1	623	2.09%
2019/07/17	1	50.50	0	0.00	51.10	1	562	0.18%
2019/07/16	47	52.50	2.1	51.45	51.50	44.9	555	8.10%
2019/07/15	1	49.60	15	48.73	51.60	-14	528	-2.65%
2019/07/12	10	50.50	3	50.63	49.70	7	523	1.34%
2019/07/11	6.1	47.98	16	46.95	48.80	-9.9	464	-2.14%
2019/07/10	10	45.10	4	44.25	45.20	6	394	1.52%
2019/07/09	3	41.25	1	41.50	41.60	2	357	0.56%
2019/07/05	0	0.00	31	39.38	39.95	-31	341	-9.08%
2019/07/02	1	40.80	0	0.00	40.80	1	327	0.30%
2019/07/01	19	40.77	0	0.00	40.70	19	325	5.85%
2019/06/27	5	38.20	0	0.00	39.30	5	296	1.69%
2019/06/24	1	37.45	0	0.00	37.45	1	299	0.33%
2019/06/18	2	38.15	0	0.00	38.00	2	349	0.57%
2019/06/11	10	38.48	0.1	37.80	38.00	9.9	340	2.91%
2019/06/10	4.1	38.23	3	38.38	39.45	1.1	321	0.33%
2019/06/06	1	36.10	0	0.00	36.10	1	298	0.33%
2019/05/27	0	0.00	2	34.40	34.25	-2	299	-0.67%
2019/05/03	10	35.19	0	0.00	35.20	10	288	3.46%
2019/04/29	0	0.00	1	35.30	34.90	-1	290	-0.34%
2019/04/22	0	0.00	1	33.05	34.00	-1	264	-0.38%
2019/04/19	2	34.20	1	34.40	33.55	1	259	0.38%
2019/04/18	2	33.98	2	33.83	33.85	0	253	0.00%
2019/04/17	0	0.00	1	32.15	32.15	-1	234	-0.43%
2019/04/16	0	0.00	10	32.20	32.05	-10	237	-4.20%
2019/04/11	0	0.00	1	32.20	31.40	-1	237	-0.42%
2019/04/09	0	0.00	2	31.70	31.65	-2	235	-0.85%
2019/04/01	1	31.20	1	31.60	31.35	0	235	0.00%
2019/03/29	0	0.00	12	30.40	30.75	-12	231	-5.18%
2019/03/28	0	0.00	1	31.05	30.70	-1	229	-0.44%
2019/03/27	3	31.05	1	31.25	30.95	2	225	0.89%
2019/03/26	1	29.55	1	29.95	30.25	0	216	0.00%
2019/03/25	2	31.05	0	0.00	31.05	2	182	1.10%
2019/03/22	1	34.70	0	0.00	34.50	1	179	0.56%
2019/03/21	1	35.35	0	0.00	35.00	1	174	0.57%
2019/03/20	0	0.00	7	34.89	34.75	-7	160	-4.35%
2019/03/08	1	33.00	0	0.00	33.40	1	166	0.60%
2019/03/06	0	0.00	5	34.80	34.60	-5	167	-2.98%
2019/03/05	0	0.00	8	34.65	34.40	-8	168	-4.75%
2019/02/27	0	0.00	2	33.60	33.75	-2	165	-1.21%
2019/02/26	28	34.90	0	0.00	34.25	28	163	17.11%
2019/02/25	3	35.13	2	35.40	34.90	1	160	0.62%
2019/02/22	20	35.50	0	0.00	35.50	20	151	13.24%
2019/02/21	0	0.00	1	33.65	33.70	-1	145	-0.69%
2019/01/28	4	33.39	1	33.10	33.10	3	134	2.23%
2019/01/25	5	33.90	0	0.00	33.40	5	134	3.72%
2019/01/21	1	34.15	0	0.00	34.05	1	127	0.78%
2019/01/11	1	32.80	0	0.00	32.70	1	112	0.89%
2018/12/26	0	0.00	1	32.10	32.10	-1	109	-0.92%
2018/12/24	0	0.00	1	32.55	32.50	-1	110	-0.91%
2018/12/20	2	32.50	0	0.00	31.35	2	106	1.88%
2018/11/22	0	0.00	2	30.60	30.95	-2	103	-1.94%
2018/11/21	0	0.00	8	29.90	30.70	-8	100	-7.92%
2018/10/15	1	29.00	1	29.25	29.30	0	278	0.00%
2018/09/21	1	31.65	1	31.95	32.00	0	290	0.00%
2018/09/17	0	0.00	1	32.05	32.05	-1	292	-0.34%
2018/09/13	1	31.85	0	0.00	31.85	1	296	0.34%
2018/09/05	1	34.10	2	34.23	34.45	-1	286	-0.35%
2018/08/31	0	0.00	1	34.40	33.60	-1	290	-0.34%
2018/08/30	2	35.00	0	0.00	34.10	2	289	0.69%
2018/07/30	0	0.00	4	35.98	35.80	-4	284	-1.41%
2018/07/26	0	0.00	1	37.45	36.80	-1	280	-0.36%
2018/07/25	4	37.08	3.1	37.00	37.05	0.9	268	0.34%
2018/07/24	4	38.60	0	0.00	38.50	4	256	1.56%
2018/07/23	2.1	37.14	0	0.00	37.45	2.1	195	1.07%
2018/07/17	1	33.00	1	33.50	33.50	0	157	0.00%
2018/07/05	0	0.00	2	31.70	31.60	-2	184	-1.08%
2018/07/04	0	0.00	2	31.98	32.00	-2	188	-1.06%
2018/06/25	1	34.60	1	33.85	33.85	0	280	0.00%
2018/05/31	0	0.00	13	36.10	36.00	-13	282	-4.61%
2018/05/17	0	0.00	8	35.54	35.85	-8	271	-2.94%
2018/05/14	0	0.00	20	35.39	35.85	-20	288	-6.93%
2018/05/09	0	0.00	1	36.00	35.80	-1	288	-0.35%
2018/05/07	1	35.60	0	0.00	35.70	1	292	0.34%
2018/04/27	2	37.00	0	0.00	36.40	2	301	0.66%
2018/04/26	2	36.83	0	0.00	36.10	2	305	0.65%
2018/04/25	0	0.00	10	36.80	36.65	-10	314	-3.18%
2018/04/23	0	0.00	1	38.40	37.40	-1	353	-0.28%
2018/04/20	1	38.40	0	0.00	37.75	1	347	0.29%
2018/04/19	0	0.00	1	36.70	36.95	-1	333	-0.30%
2018/04/18	1	36.40	0	0.00	35.85	1	332	0.30%
2018/04/11	0	0.00	3	37.70	37.15	-3	328	-0.91%
2018/04/03	11	40.05	10	40.06	40.20	1	333	0.30%
2018/03/09	0	0.00	51	37.14	37.00	-51	487	-10.46%
2018/02/22	0	0.00	3	36.50	36.85	-3	729	-0.41%
2018/02/21	0	0.00	2	36.15	36.20	-2	729	-0.27%
2018/02/06	1	38.00	0	0.00	36.05	1	727	0.14%
2018/01/31	1	39.30	0	0.00	39.15	1	770	0.13%
2018/01/30	2	39.70	1	40.00	39.30	1	788	0.13%
2018/01/29	0	0.00	1	39.80	39.80	-1	789	-0.13%
2018/01/25	1	40.00	0	0.00	39.50	1	793	0.13%
2018/01/24	1	40.05	2	40.10	39.90	-1	803	-0.12%
2018/01/22	3	41.35	3	40.82	40.80	0	805	0.00%
2018/01/19	26	41.31	1	40.65	40.60	25	804	3.11%
2018/01/18	7	41.73	6	41.22	40.10	1	797	0.13%
2018/01/12	1	39.50	1	38.90	38.90	0	776	0.00%
2018/01/11	35	38.96	0	0.00	39.05	35	776	4.50%
2018/01/10	0	0.00	1	39.20	39.35	-1	777	-0.13%
2018/01/08	2	40.00	0	0.00	39.80	2	778	0.26%
2018/01/05	3	40.20	0	0.00	39.70	3	777	0.39%
2018/01/03	1	41.05	0	0.00	40.25	1	775	0.13%