同欣電 (6271)-富邦-建國券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
148.5
漲跌
▼3.0
漲幅
-1.98%
成交量
1,750張
產業
上市半導體類股▼5.34%
935人加入追蹤

立即追蹤
本地時間:13:35(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

同欣電 (6271)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1.3	150.38	0	0.00	148.50	1.3	1,748	0.07%
2024/04/17	9.4	150.74	11	148.69	151.50	-1.7	1,743	-0.10%
2024/04/16	5.5	141.26	0	0.00	141.00	5.5	1,703	0.32%
2024/04/15	3	147.17	12	148.96	147.50	-9	1,696	-0.53%
2024/04/12	8.1	150.50	1	150.01	150.50	7.1	1,729	0.41%
2024/04/11	5.6	150.03	0	150.00	150.50	5.6	1,740	0.32%
2024/04/10	0.1	152.00	6	151.92	152.50	-5.9	1,817	-0.33%
2024/04/09	2	150.00	0	150.50	151.50	2	1,819	0.11%
2024/04/08	3.1	151.45	4	149.75	150.00	-0.9	1,815	-0.05%
2024/04/03	6.2	153.81	31	152.76	153.00	-24.8	1,817	-1.37%
2024/04/02	2.2	151.76	6	151.58	152.00	-3.9	1,803	-0.21%
2024/04/01	2.1	150.00	6	150.50	150.50	-3.9	1,792	-0.22%
2024/03/29	8	146.19	0	0.00	145.50	8	1,794	0.45%
2024/03/28	42.1	147.64	0	148.13	147.00	42.1	1,795	2.34%
2024/03/27	0	142.00	1	144.50	144.50	-1	1,771	-0.06%
2024/03/26	1	143.00	1	145.50	142.00	0	1,780	0.00%
2024/03/25	1.3	144.92	2.9	145.00	144.50	-1.6	1,797	-0.09%
2024/03/22	1	144.50	2	144.25	145.50	-1	1,836	-0.05%
2024/03/21	3	142.00	3	141.83	142.00	0	1,865	0.00%
2024/03/20	1.1	141.55	0	0.00	141.50	1.1	1,893	0.06%
2024/03/19	1.1	141.64	4	141.50	142.50	-2.9	1,922	-0.15%
2024/03/18	1	141.49	0	0.00	141.50	1	1,941	0.05%
2024/03/15	1	143.00	1	142.50	142.50	0	1,946	0.00%
2024/03/13	1.2	144.04	16	144.53	143.50	-14.8	2,079	-0.71%
2024/03/12	0	0.00	0	147.00	147.00	0	2,126	0.00%
2024/03/11	0.1	144.53	0	0.00	144.50	0.1	2,183	0.00%
2024/03/08	2.2	144.77	6.2	146.59	143.50	-4	2,251	-0.18%
2024/03/07	2	147.50	7.5	147.54	147.50	-5.5	2,322	-0.24%
2024/03/06	4	150.37	4	150.38	149.50	0	2,404	0.00%
2024/03/05	2.1	150.16	2	151.75	150.00	0.1	2,654	0.00%
2024/03/04	3	154.83	7	155.29	153.00	-4	2,922	-0.14%
2024/03/01	13.1	154.62	5.2	155.27	154.50	7.9	2,939	0.27%
2024/02/29	7.2	151.43	0	0.00	151.50	7.2	2,862	0.25%
2024/02/27	10.3	150.95	0	0.00	150.50	10.3	2,928	0.35%
2024/02/26	5.2	151.63	5	150.10	154.00	0.2	2,920	0.01%
2024/02/23	6.2	145.93	1	146.00	145.00	5.2	2,885	0.18%
2024/02/22	7.1	146.49	0	0.00	146.00	7.1	2,913	0.24%
2024/02/21	0.1	146.50	1	147.50	145.50	-0.9	2,950	-0.03%
2024/02/20	3.1	145.85	2	145.50	145.50	1.1	3,081	0.03%
2024/02/19	2	148.75	1	147.50	147.50	1	3,091	0.03%
2024/02/16	2	147.00	3	147.00	148.00	-1	3,114	-0.03%
2024/02/15	3.4	143.09	3.3	142.50	143.50	0.1	3,122	0.00%
2024/02/05	0	0.00	3	143.50	143.50	-3	3,144	-0.10%
2024/02/01	0.1	144.50	1	145.00	144.50	-0.9	3,293	-0.03%
2024/01/31	1	144.00	5	144.50	143.50	-4	3,336	-0.12%
2024/01/30	1	146.50	0.4	147.00	146.00	0.6	3,360	0.02%
2024/01/29	2.4	148.31	1	147.50	148.50	1.4	3,390	0.04%
2024/01/26	1.1	145.18	3	145.83	147.50	-1.9	3,402	-0.06%
2024/01/25	0	0.00	2	143.00	143.50	-2	3,439	-0.06%
2024/01/24	7	144.21	3	144.50	143.00	4	3,478	0.11%
2024/01/23	1	145.50	6	144.75	144.00	-5	3,594	-0.14%
2024/01/22	5	142.60	11	144.00	144.00	-6	3,623	-0.17%
2024/01/19	11.1	143.91	2	143.50	143.50	9.1	3,683	0.25%
2024/01/18	0	0.00	2	146.75	145.50	-2	3,681	-0.05%
2024/01/17	9.1	148.09	11.4	145.29	145.00	-2.3	3,687	-0.06%
2024/01/16	0.1	149.00	0	0.00	149.00	0.1	3,688	0.00%
2024/01/15	3.1	149.52	0	0.00	150.00	3.1	3,765	0.08%
2024/01/12	9.1	147.67	5	149.00	149.00	4.1	3,790	0.11%
2024/01/11	0	0.00	1	146.00	148.50	-1	3,802	-0.03%
2024/01/10	5.4	145.80	12	146.00	145.50	-6.6	3,838	-0.17%
2024/01/09	0.2	147.50	8.3	147.50	148.00	-8.1	3,851	-0.21%
2024/01/08	7	150.71	6.2	149.76	148.50	0.9	3,858	0.02%
2024/01/05	2.1	152.76	0	0.00	152.00	2.1	3,840	0.05%
2024/01/04	10.3	157.22	1	159.50	153.00	9.3	3,849	0.24%
2024/01/03	2	155.50	3	154.84	156.00	-1	3,805	-0.03%
2024/01/02	0	156.76	1	157.50	155.00	-1	3,837	-0.03%
2023/12/29	1	155.00	1	156.50	157.50	0	3,867	0.00%
2023/12/28	2	157.00	5	158.30	156.50	-3	3,866	-0.08%
2023/12/27	10	158.50	6	158.50	159.00	4	3,882	0.10%
2023/12/26	0	0.00	0	158.00	158.00	0	3,953	0.00%
2023/12/25	1	153.00	0	0.00	153.50	1	4,007	0.02%
2023/12/22	0	0.00	0	154.50	154.50	0	4,044	0.00%
2023/12/21	0.1	154.00	5	153.00	154.00	-4.9	4,116	-0.12%
2023/12/20	2	155.25	8.1	155.44	155.00	-6.1	4,291	-0.14%
2023/12/19	17	156.32	24.8	156.34	155.00	-7.8	4,319	-0.18%
2023/12/18	9.2	156.53	4	156.00	155.50	5.2	4,306	0.12%
2023/12/15	5	159.50	6.1	159.43	159.00	-1.1	4,316	-0.03%
2023/12/14	1	158.50	1	159.51	158.50	0	4,322	0.00%
2023/12/13	6	156.08	1	156.50	157.00	5	4,308	0.12%
2023/12/12	4	158.88	12	159.33	158.00	-8	4,313	-0.19%
2023/12/11	15.1	158.97	8	159.56	159.50	7.1	4,353	0.16%
2023/12/08	17.2	159.33	16	159.66	158.50	1.2	4,326	0.03%
2023/12/07	7.1	156.41	0.2	156.11	155.50	6.9	4,247	0.16%
2023/12/06	11.2	158.34	18.4	157.68	157.50	-7.2	4,252	-0.17%
2023/12/05	14.8	158.74	10	158.60	157.50	4.8	4,230	0.11%
2023/12/04	26.8	163.28	17	162.50	161.00	9.8	4,224	0.23%
2023/12/01	23.7	164.96	32	164.50	164.50	-8.3	4,187	-0.20%
2023/11/30	28.1	167.93	30.8	167.75	168.00	-2.7	4,137	-0.06%
2023/11/29	36	162.61	33.4	162.12	164.50	2.6	3,861	0.07%
2023/11/28	10	153.25	25	152.44	153.50	-15	3,574	-0.42%
2023/11/27	8.1	148.86	1	149.00	146.50	7.1	3,514	0.20%
2023/11/24	12.2	153.31	32	151.49	151.00	-19.8	3,487	-0.57%
2023/11/23	4.1	150.77	13.5	150.89	151.50	-9.4	3,399	-0.28%
2023/11/22	6.1	149.34	1.3	150.77	149.00	4.8	3,335	0.14%
2023/11/21	1	148.00	1	148.00	148.00	0	3,303	0.00%
2023/11/20	6.1	148.33	33	147.68	148.00	-26.9	3,290	-0.82%
2023/11/17	58.1	146.26	11	145.86	148.00	47.1	3,238	1.45%
2023/11/16	1	138.50	13	140.00	140.00	-12	3,111	-0.39%
2023/11/15	9	137.56	0	0.00	137.00	9	3,094	0.29%
2023/11/14	3.3	136.78	0	0.00	136.50	3.3	3,060	0.11%
2023/11/13	16.2	138.91	0	139.00	138.00	16.2	3,041	0.53%
2023/11/10	32.2	140.51	15	143.50	138.50	17.2	3,030	0.57%
2023/11/09	1	147.50	2	148.50	146.50	-1	2,908	-0.03%
2023/11/08	11.4	147.98	26	148.42	149.00	-14.6	2,892	-0.51%
2023/11/07	1	149.00	10	147.60	148.50	-9	2,866	-0.31%
2023/11/06	3.7	147.08	9.4	144.71	148.00	-5.7	2,840	-0.20%
2023/11/03	10.2	142.13	8.1	141.32	142.00	2.1	2,868	0.07%
2023/11/02	6.1	137.24	4.1	138.00	138.50	2	2,845	0.07%
2023/11/01	14.2	134.55	0.8	134.69	136.00	13.4	2,811	0.48%
2023/10/31	42.9	136.74	459.1	135.10	134.00	-416.2	2,791	-14.91%	大賣/鉅額交易
2023/10/30	1	137.50	2	142.50	142.00	-1	2,696	-0.04%
2023/10/27	34.1	141.92	22.3	139.89	138.50	11.8	2,722	0.43%
2023/10/26	2	144.00	12.3	144.00	143.00	-10.3	2,684	-0.38%
2023/10/25	7	150.50	6	150.00	147.50	1	2,735	0.04%
2023/10/24	8.1	149.99	1	149.00	149.50	7.1	2,757	0.26%
2023/10/23	14.1	152.17	8	152.00	150.00	6.1	2,871	0.21%
2023/10/20	0.3	148.10	0	147.50	149.00	0.2	2,824	0.01%
2023/10/19	0	0.00	6	146.50	149.00	-6	2,812	-0.21%
2023/10/18	5	147.90	2	149.00	147.00	3	2,814	0.11%
2023/10/17	6.1	149.69	8.3	148.14	147.50	-2.2	2,783	-0.08%
2023/10/16	2	145.00	1	144.00	144.00	1	2,805	0.04%
2023/10/13	1	147.50	1.5	146.48	148.50	-0.5	2,798	-0.02%
2023/10/12	1	146.00	1	148.00	147.50	0	2,781	0.00%
2023/10/11	26	143.73	22.5	145.97	146.00	3.5	2,759	0.13%
2023/10/06	5	149.40	8.8	148.43	147.50	-3.8	2,738	-0.14%
2023/10/05	14.3	146.49	12	148.00	148.00	2.3	2,717	0.08%
2023/10/04	1	143.50	7.2	145.22	145.50	-6.2	2,694	-0.23%
2023/10/03	2	144.75	2.3	145.35	146.00	-0.3	2,694	-0.01%
2023/10/02	172.3	148.50	171	144.74	144.50	1.3	2,677	0.05%	大買/大賣/
2023/09/28	60	142.33	43	148.72	149.00	17	2,600	0.65%
2023/09/27	125.1	142.97	116	142.99	143.00	9.1	2,530	0.36%	大買/大賣/
2023/09/26	222.3	144.83	152.3	142.16	142.00	70	2,540	2.75%	大買/大賣/
2023/09/25	222	147.21	211.8	146.27	146.00	10.2	2,491	0.41%	大買/大賣/
2023/09/22	0.7	143.00	14.3	141.79	143.50	-13.6	2,318	-0.59%
2023/09/21	43.2	138.78	13	139.96	138.50	30.2	2,268	1.33%
2023/09/20	38.1	140.92	6.5	141.15	140.00	31.6	2,251	1.40%
2023/09/19	7	139.29	18.3	140.54	139.50	-11.3	2,216	-0.51%
2023/09/18	10	141.50	1.1	141.79	140.50	8.9	2,219	0.40%
2023/09/15	9.6	140.50	1	140.00	140.50	8.6	2,234	0.38%
2023/09/14	77.1	138.87	11.6	138.50	139.50	65.5	2,245	2.92%
2023/09/13	0	133.84	0	0.00	133.50	0	2,237	0.00%
2023/09/12	2.1	136.20	10.1	135.30	135.00	-8	2,301	-0.35%
2023/09/11	37.4	137.26	43.3	135.78	136.50	-5.9	2,342	-0.25%
2023/09/08	77.7	140.64	13.5	140.34	140.00	64.2	2,304	2.79%
2023/09/07	49.3	143.53	19.2	144.79	144.50	30.1	2,333	1.29%
2023/09/06	172	139.41	21.1	144.39	141.00	150.9	2,297	6.57%	大買/鉅額交易
2023/09/05	4.2	136.79	4.1	136.49	137.00	0.1	2,263	0.00%
2023/09/01	2.1	131.76	1	131.50	130.50	1.1	2,231	0.05%
2023/08/31	0	0.00	0.1	133.00	132.50	-0.1	2,234	0.00%
2023/08/30	2	130.75	1	131.00	131.00	1	2,273	0.04%
2023/08/29	0	0.00	1.2	130.00	130.50	-1.2	2,301	-0.05%
2023/08/28	0.5	128.70	0	0.00	128.50	0.5	2,322	0.02%
2023/08/25	0	0.00	1.1	128.65	130.00	-1.1	2,356	-0.05%
2023/08/24	2	129.00	25	129.24	129.50	-23	2,373	-0.97%
2023/08/22	0	0.00	4	127.13	126.50	-4	2,377	-0.17%
2023/08/21	1	126.50	3	125.50	126.50	-2	2,380	-0.08%
2023/08/18	2	125.75	3.5	124.79	125.50	-1.5	2,395	-0.06%
2023/08/17	1.1	124.00	0	125.25	125.00	1	2,405	0.04%
2023/08/16	2.1	122.11	0	0.00	123.50	2.1	2,426	0.09%
2023/08/15	1	124.00	5	124.00	124.50	-4	2,447	-0.16%
2023/08/14	1	122.52	0	0.00	123.50	1	2,460	0.04%
2023/08/11	3.4	124.51	1	124.51	124.50	2.4	2,454	0.10%
2023/08/10	4.1	124.76	2	124.50	125.00	2.1	2,447	0.09%
2023/08/09	5.3	125.27	1	126.00	124.50	4.3	2,429	0.18%
2023/08/08	4	165.00	0	0.00	164.50	4	2,362	0.17%
2023/08/07	0	0.00	0.7	165.54	166.00	-0.7	2,344	-0.03%
2023/08/04	4	164.13	3.6	164.86	164.00	0.5	2,328	0.02%
2023/08/02	1.1	161.50	31	161.58	160.50	-29.9	2,322	-1.29%
2023/08/01	31.2	160.49	9	159.00	161.50	22.2	2,311	0.96%
2023/07/31	3.4	156.73	0	0.00	157.50	3.4	2,257	0.15%
2023/07/28	4	158.13	1	159.00	159.00	3	2,221	0.14%
2023/07/27	2	159.00	1	159.00	158.00	1	2,154	0.05%
2023/07/26	14.4	158.16	6.5	158.18	157.50	7.9	2,134	0.37%
2023/07/25	2.4	166.74	2.5	166.70	166.00	-0.1	2,021	0.00%
2023/07/24	0	170.00	2.7	169.76	169.50	-2.7	2,021	-0.13%
2023/07/21	7.2	170.03	2	171.00	170.00	5.2	2,052	0.26%
2023/07/19	0	0.00	4	177.50	175.50	-4	2,100	-0.19%
2023/07/18	2.3	171.08	0	0.00	170.50	2.3	2,219	0.10%
2023/07/17	0	0.00	0.7	173.44	175.50	-0.7	2,232	-0.03%
2023/07/14	0	0.00	3	173.33	173.00	-3	2,291	-0.13%
2023/07/13	0	174.00	0.3	173.60	173.00	-0.3	2,317	-0.01%
2023/07/12	1.1	171.04	12.4	170.03	171.50	-11.3	2,317	-0.49%
2023/07/11	1	171.00	0	0.00	171.00	1	2,301	0.04%
2023/07/10	1.1	172.09	7	172.22	170.50	-5.9	2,297	-0.26%
2023/07/07	1.1	175.06	0.1	176.00	174.50	1	2,287	0.04%
2023/07/06	20	179.22	6.4	177.79	177.50	13.7	2,285	0.60%
2023/07/05	2	178.25	3	179.17	178.50	-1	2,275	-0.04%
2023/07/04	11.6	175.83	0.7	175.57	174.50	10.8	2,255	0.48%
2023/07/03	7.2	183.60	1.7	185.87	185.00	5.5	2,227	0.25%
2023/06/30	0	0.00	1.1	182.09	183.00	-1.1	2,198	-0.05%
2023/06/29	5	182.00	1	182.00	181.50	4	2,195	0.18%
2023/06/28	2.2	181.77	0	182.50	181.00	2.2	2,227	0.10%
2023/06/27	2	184.00	6	182.92	182.50	-4	2,225	-0.18%
2023/06/26	0.2	182.00	7.1	181.80	183.50	-6.9	2,224	-0.31%
2023/06/21	3.3	183.55	1	183.50	183.50	2.3	2,202	0.11%
2023/06/20	4.2	186.91	1	188.50	184.50	3.2	2,199	0.15%
2023/06/19	3.2	188.53	0	0.00	188.00	3.2	2,187	0.15%
2023/06/16	2	191.75	9	192.89	191.50	-7	2,184	-0.32%
2023/06/15	3.4	189.85	16.6	192.03	192.50	-13.2	2,148	-0.61%
2023/06/14	1	187.00	1	188.03	187.50	0	2,149	0.00%
2023/06/13	4	188.50	4.2	188.27	187.50	-0.2	2,238	-0.01%
2023/06/12	3	184.17	4.6	184.23	184.00	-1.6	2,216	-0.07%
2023/06/09	4.9	180.20	4	180.13	179.50	0.9	2,204	0.04%
2023/06/08	1.3	182.49	0.1	182.50	182.00	1.2	2,185	0.06%
2023/06/07	1.1	184.00	8.1	183.69	184.00	-7	2,185	-0.32%
2023/06/05	13.4	183.63	41.1	183.08	182.50	-27.7	2,158	-1.28%
2023/06/02	3.1	182.00	11.9	182.63	182.00	-8.8	2,120	-0.42%
2023/06/01	3	181.17	0.1	183.00	181.00	2.9	2,090	0.14%
2023/05/31	30	182.87	4.5	183.32	183.50	25.5	2,071	1.23%
2023/05/30	26.1	180.29	0.2	180.67	179.00	25.9	2,051	1.26%
2023/05/29	2.1	177.36	4.8	178.98	179.50	-2.7	2,029	-0.13%
2023/05/26	2.1	175.48	3.1	175.68	175.00	-1	2,011	-0.05%
2023/05/25	6.4	175.40	3.1	174.85	174.50	3.3	2,021	0.16%
2023/05/24	4	176.88	1.2	175.92	176.00	2.8	2,023	0.14%
2023/05/23	0	0.00	1.2	176.50	176.50	-1.2	2,015	-0.06%
2023/05/22	8	176.69	2.4	176.60	176.50	5.6	2,022	0.28%
2023/05/19	11.1	175.33	11.2	175.46	176.00	-0.1	2,036	0.00%
2023/05/18	2.1	169.77	0.3	169.50	169.50	1.8	2,013	0.09%
2023/05/17	3	169.67	2.2	170.09	170.50	0.8	2,023	0.04%
2023/05/16	1.1	171.02	0	0.00	170.50	1.1	2,053	0.05%
2023/05/15	0.1	168.50	0	0.00	169.00	0.1	2,055	0.00%
2023/05/12	3.1	169.52	1	170.00	170.00	2.1	2,075	0.10%
2023/05/11	6.1	168.09	0	0.00	168.00	6.1	2,084	0.29%
2023/05/10	0	0.00	0.2	172.00	172.00	-0.2	2,084	-0.01%
2023/05/09	2.2	172.45	1.1	171.05	171.00	1.2	2,104	0.05%
2023/05/08	8	173.63	10.3	172.56	173.50	-2.3	2,103	-0.11%
2023/05/05	1	169.50	3.3	172.54	172.50	-2.3	2,118	-0.11%
2023/05/03	1	169.00	0	0.00	168.50	1	2,203	0.05%
2023/05/02	4	169.75	1.4	170.70	170.50	2.7	2,268	0.12%
2023/04/28	2	168.50	2	170.00	169.50	0	2,268	0.00%
2023/04/27	0.2	166.72	2.2	167.60	167.00	-1.9	2,240	-0.09%
2023/04/26	1.3	162.51	3.2	163.33	165.00	-1.9	2,210	-0.09%
2023/04/25	3.2	164.21	3	166.33	165.00	0.2	2,175	0.01%
2023/04/24	15.7	166.32	3	166.50	167.00	12.7	2,150	0.59%
2023/04/21	41	166.33	5.8	166.09	166.00	35.2	2,098	1.68%
2023/04/20	8.3	181.03	2.2	181.18	181.00	6.1	1,947	0.31%
2023/04/19	13.2	184.37	0	0.00	184.00	13.2	1,935	0.68%
2023/04/18	19.5	190.20	6	192.75	189.00	13.5	1,884	0.71%
2023/04/17	5.4	192.55	1.5	195.33	193.00	3.9	1,863	0.21%
2023/04/14	1.1	194.11	0	0.00	194.00	1.1	1,849	0.06%
2023/04/13	3.2	194.60	0	0.00	193.50	3.2	1,855	0.17%
2023/04/12	5.2	197.00	1	196.50	197.00	4.2	1,852	0.23%
2023/04/11	4	198.50	0.2	199.50	198.50	3.9	1,851	0.21%
2023/04/10	0.1	199.00	3	197.83	198.50	-3	1,857	-0.16%
2023/04/07	0	0.00	1	198.00	197.00	-1	1,853	-0.05%
2023/04/06	4.3	194.85	0	0.00	194.00	4.3	1,859	0.23%
2023/03/31	1.2	199.03	0	0.00	198.50	1.2	1,861	0.06%
2023/03/30	0	199.50	3	199.33	198.50	-3	1,933	-0.15%
2023/03/29	6.4	196.87	0	0.00	197.00	6.4	2,014	0.32%
2023/03/28	5.5	203.00	0.9	202.00	202.00	4.6	2,049	0.22%
2023/03/27	3	202.01	2	203.74	202.50	1	2,101	0.05%
2023/03/24	6	202.00	0	0.00	201.50	6	2,128	0.28%
2023/03/23	6	201.67	14	201.29	202.00	-8	2,138	-0.37%
2023/03/22	13.1	198.20	0.4	200.00	200.50	12.7	2,122	0.60%
2023/03/21	3	198.33	2	200.25	200.00	1	2,117	0.05%
2023/03/20	2	195.50	2	194.00	196.50	0	2,096	0.00%
2023/03/17	14.6	194.06	2	191.00	191.50	12.6	2,070	0.61%
2023/03/16	22.1	200.28	2	196.75	195.50	20.1	2,003	1.00%
2023/03/15	9.1	219.43	5.1	219.06	215.50	4	1,888	0.21%
2023/03/14	2.1	208.52	5	209.80	209.00	-2.9	1,843	-0.16%
2023/03/13	4.1	212.76	5	213.89	213.50	-1	1,828	-0.05%
2023/03/10	2.1	218.65	1	216.52	216.00	1.1	1,825	0.06%
2023/03/09	1.1	225.79	0.6	224.00	223.50	0.6	1,815	0.03%
2023/03/08	2	224.00	2	225.50	225.00	0	1,829	0.00%
2023/03/07	2	227.50	4	226.88	225.50	-2	1,843	-0.11%
2023/03/06	1	224.98	0	0.00	223.50	1	1,841	0.06%
2023/03/03	0	0.00	1	224.00	223.00	-1	1,852	-0.05%
2023/03/02	2	222.75	1	225.00	224.50	1	1,870	0.05%
2023/03/01	2	220.00	0	0.00	219.50	2	1,912	0.10%
2023/02/24	0.1	221.67	0	0.00	219.00	0.1	1,982	0.01%
2023/02/23	11	219.23	10	223.00	223.00	1	1,990	0.05%
2023/02/22	1.1	219.04	0	0.00	219.00	1.1	1,986	0.05%
2023/02/21	1	225.51	0	0.00	226.00	1	1,996	0.05%
2023/02/20	4.2	224.57	2	225.00	225.00	2.2	1,997	0.11%
2023/02/17	4.1	228.02	1	228.00	226.50	3.1	1,991	0.16%
2023/02/16	5	238.30	4	241.00	236.00	1	1,966	0.05%
2023/02/15	1	236.00	3	236.17	234.00	-2	1,978	-0.10%
2023/02/14	1.1	234.13	1.7	229.82	232.00	-0.6	1,952	-0.03%
2023/02/13	3	236.67	0.9	235.00	236.00	2.1	1,927	0.11%
2023/02/10	3	231.17	0	230.00	232.00	3	1,946	0.15%
2023/02/09	4	233.13	6	232.67	232.00	-2	1,964	-0.10%
2023/02/08	1	233.50	0	234.50	235.00	1	1,960	0.05%
2023/02/07	1	229.50	1	230.50	233.50	0	1,962	0.00%
2023/02/06	0.1	232.50	3	231.67	233.50	-2.9	1,962	-0.15%
2023/02/03	4.2	237.30	4	237.87	237.50	0.2	1,957	0.01%
2023/02/02	1	240.50	5.1	240.98	242.50	-4.1	1,967	-0.21%
2023/02/01	7	235.07	7.5	235.79	236.00	-0.5	1,953	-0.02%
2023/01/31	22.1	221.01	14.4	222.46	228.00	7.7	1,924	0.40%
2023/01/30	3	216.00	6.3	215.75	214.50	-3.3	1,884	-0.18%
2023/01/17	2	209.00	0.1	210.00	209.50	2	1,894	0.10%
2023/01/16	2	210.00	2	210.25	208.50	0	1,923	0.00%
2023/01/13	1	209.00	11	210.40	208.50	-10	1,955	-0.51%
2023/01/12	3	209.33	2.1	209.20	208.50	0.9	1,978	0.04%
2023/01/11	0	0.00	6.7	210.27	208.50	-6.7	1,984	-0.34%
2023/01/10	3	208.00	5	207.50	209.00	-2	1,987	-0.10%
2023/01/09	13.1	206.72	4	204.13	206.00	9.1	1,999	0.46%
2023/01/06	6	202.50	16.2	202.91	205.00	-10.2	1,997	-0.51%
2023/01/05	0.1	202.50	0.1	200.50	202.00	0	1,998	0.00%
2023/01/04	3	198.00	2	198.50	197.50	1	2,018	0.05%
2023/01/03	2.2	198.64	5.1	196.21	198.50	-2.9	2,060	-0.14%
2022/12/30	2.5	192.73	2	196.00	191.00	0.5	2,092	0.02%
2022/12/29	6.2	192.91	2	191.00	192.00	4.2	2,227	0.19%
2022/12/28	5.2	198.69	3	193.83	193.00	2.2	2,285	0.09%
2022/12/27	1	202.00	2	203.00	202.00	-1	2,312	-0.04%
2022/12/26	3.1	200.80	3	200.50	200.00	0.1	2,343	0.01%
2022/12/23	9	200.28	7	201.43	201.00	2	2,392	0.08%
2022/12/22	9.2	198.73	11	204.50	210.00	-1.8	2,381	-0.08%
2022/12/21	18.2	192.59	16.6	197.85	195.00	1.5	2,332	0.07%
2022/12/20	16.3	203.35	2.1	205.03	201.00	14.2	2,252	0.63%
2022/12/19	20	211.95	11	211.50	210.00	9	2,207	0.41%
2022/12/16	19.1	223.76	3	225.83	222.00	16	2,167	0.74%
2022/12/15	7.2	219.51	18.1	223.09	226.50	-10.9	2,149	-0.51%
2022/12/14	6.1	215.83	1.7	215.42	218.50	4.4	2,159	0.20%
2022/12/13	13.3	214.93	5	213.72	209.50	8.3	2,159	0.38%
2022/12/12	4.2	221.21	4	222.75	220.00	0.2	2,144	0.01%
2022/11/30	0	0.00	7.3	192.95	194.00	-7.3	2,124	-0.34%
2022/11/29	0	0.00	1	192.00	193.00	-1	2,133	-0.05%
2022/11/25	2	197.00	6	197.17	196.50	-4	2,179	-0.18%
2022/11/24	3	194.50	6	196.33	196.50	-3	2,199	-0.14%
2022/11/23	5	195.00	2	195.50	195.50	3	2,231	0.13%
2022/11/22	3	195.33	14	196.03	196.50	-11	2,239	-0.49%
2022/11/21	8	193.56	3	194.83	194.00	5	2,278	0.22%
2022/11/18	0	0.00	10	194.00	194.00	-10	2,291	-0.44%
2022/11/17	0	0.00	0.1	193.00	191.50	-0.1	2,304	0.00%
2022/11/16	0.3	190.62	0	190.50	191.00	0.3	2,308	0.01%
2022/11/15	0	0.00	2.5	190.96	191.00	-2.5	2,333	-0.11%
2022/11/14	3	189.50	12.3	189.26	190.50	-9.3	2,405	-0.39%
2022/11/11	8	185.00	2	187.22	182.00	6	2,361	0.25%
2022/11/10	3	186.50	2.1	186.00	186.50	0.9	2,294	0.04%
2022/11/09	0.1	186.50	4.1	185.89	186.50	-4	2,298	-0.17%
2022/11/08	0	0.00	3.1	185.21	181.50	-3.1	2,327	-0.13%
2022/11/04	0.1	182.50	0.1	182.50	182.50	0	2,396	0.00%
2022/11/03	3.2	181.79	3.1	180.84	181.50	0.1	2,413	0.00%
2022/11/02	0.1	176.43	2.2	179.91	179.00	-2.1	2,396	-0.09%
2022/11/01	1	174.00	4.1	174.49	174.00	-3.1	2,366	-0.13%
2022/10/31	1	170.50	1.1	172.43	173.00	-0.1	2,368	0.00%
2022/10/28	7.1	170.87	2	170.75	170.00	5.1	2,369	0.22%
2022/10/27	5	169.10	12.3	164.77	169.00	-7.3	2,348	-0.31%
2022/10/26	2	155.99	1	155.50	157.50	1	2,323	0.04%
2022/10/25	1	160.00	1	158.00	158.00	0	2,322	0.00%
2022/10/24	0	0.00	2.1	160.05	159.50	-2.1	2,329	-0.09%
2022/10/21	0.2	155.33	3	155.50	153.00	-2.9	2,362	-0.12%
2022/10/20	0.4	155.45	0	0.00	158.00	0.4	2,421	0.02%
2022/10/19	0	0.00	0.1	164.00	160.50	-0.1	2,407	0.00%
2022/10/18	1	161.00	1	159.50	159.50	0	2,395	0.00%
2022/10/17	0.2	158.23	0	0.00	158.50	0.2	2,391	0.01%
2022/10/14	0	0.00	1	165.00	162.50	-1	2,385	-0.04%
2022/10/13	4	157.02	1	158.00	157.50	3	2,389	0.13%
2022/10/12	2	162.50	1.2	164.07	164.50	0.9	2,367	0.04%
2022/10/11	2.2	161.31	2	163.25	162.00	0.2	2,346	0.01%
2022/10/07	3	169.83	2	172.00	169.50	1	2,320	0.04%
2022/10/06	2.1	171.51	2.2	172.01	172.00	-0.2	2,326	-0.01%
2022/10/05	2.2	173.73	2	174.00	171.50	0.2	2,320	0.01%
2022/10/04	2.2	171.18	3.1	173.49	174.00	-0.9	2,296	-0.04%
2022/10/03	3	167.67	1.1	168.57	167.50	2	2,285	0.09%
2022/09/30	6	162.67	4.1	160.50	166.00	1.9	2,288	0.08%
2022/09/29	10	161.85	10.1	161.88	161.00	-0.1	2,270	0.00%
2022/09/28	8.2	160.75	9.9	161.69	158.50	-1.7	2,245	-0.08%
2022/09/27	7.2	164.28	6	165.67	167.00	1.2	2,231	0.05%
2022/09/26	8.5	172.36	6	172.58	171.50	2.5	2,122	0.12%
2022/09/23	5.5	187.60	4	186.25	186.50	1.5	2,089	0.07%
2022/09/22	6.1	193.50	4	193.13	194.50	2.1	2,076	0.10%
2022/09/21	9.5	197.81	0	0.00	196.00	9.5	2,063	0.46%
2022/09/20	3.1	207.02	0	0.00	207.50	3.1	2,010	0.15%
2022/09/19	2	209.00	16	210.19	208.50	-14	2,015	-0.69%
2022/09/16	4	212.88	5	211.70	211.50	-1	2,019	-0.05%
2022/09/15	2.1	213.55	4.1	214.27	212.50	-2	2,037	-0.10%
2022/09/14	7	211.43	9	206.44	211.00	-2	2,051	-0.10%
2022/09/13	5	214.00	1.4	211.94	211.50	3.6	2,048	0.18%
2022/09/12	23	212.61	5.1	211.30	211.50	17.9	2,060	0.87%
2022/09/08	3	203.17	3.1	203.36	204.00	-0.1	2,043	0.00%
2022/09/07	7	196.14	11	197.91	198.50	-4	2,042	-0.20%
2022/09/05	5.2	200.63	2	197.50	197.50	3.2	2,055	0.16%
2022/09/02	1.1	204.55	8	205.19	204.50	-6.9	2,044	-0.34%
2022/09/01	5.2	205.97	1	203.00	204.50	4.2	2,030	0.20%
2022/08/31	9	212.44	2	212.25	213.50	7	1,988	0.35%
2022/08/30	2	213.25	1	215.00	215.50	1	1,970	0.05%
2022/08/29	1	205.00	0.2	207.00	208.00	0.8	1,935	0.04%
2022/08/26	6.3	213.77	12.5	215.44	212.00	-6.2	1,916	-0.32%
2022/08/25	4	212.00	3.1	211.20	210.50	0.9	1,875	0.05%
2022/08/24	4	207.63	4	205.50	205.50	0	1,849	0.00%
2022/08/23	4	203.88	2	204.00	204.00	2	1,822	0.11%
2022/08/22	8.3	207.59	12	210.58	205.50	-3.8	1,815	-0.21%
2022/08/19	17	212.63	5.3	212.07	215.00	11.7	1,773	0.66%
2022/08/18	2	198.75	1	199.50	199.50	1	1,675	0.06%
2022/08/17	1	201.00	0	0.00	200.00	1	1,662	0.06%
2022/08/16	2	201.75	1	201.00	201.00	1	1,660	0.06%
2022/08/15	6	201.33	3	204.67	204.00	3	1,648	0.18%
2022/08/12	10	200.20	10.2	201.53	202.50	-0.2	1,609	-0.01%
2022/08/11	1	192.00	1	194.00	193.50	0	1,539	0.00%
2022/08/10	7.2	189.69	7	189.14	188.00	0.2	1,532	0.01%
2022/08/09	6	195.50	0	0.00	196.50	6	1,513	0.40%
2022/08/08	1	193.00	1	196.50	196.50	0	1,549	0.00%
2022/08/05	1	194.00	0.1	194.00	195.00	0.9	1,565	0.06%
2022/08/04	0.1	186.00	0	0.00	187.50	0.1	1,569	0.00%
2022/08/03	0.1	190.50	0	0.00	190.00	0.1	1,560	0.01%
2022/08/02	2.1	194.43	3	192.83	193.50	-0.9	1,561	-0.06%
2022/08/01	1	196.96	0	0.00	194.50	1	1,551	0.07%
2022/07/29	5	194.50	7	195.00	195.00	-2	1,549	-0.13%
2022/07/28	7	192.29	7	193.36	194.00	0	1,545	0.00%
2022/07/27	8.4	184.38	6	187.83	188.00	2.4	1,498	0.16%
2022/07/26	9.5	194.03	5	193.00	194.50	4.5	1,436	0.31%
2022/07/25	1.1	203.50	0	0.00	204.00	1.1	1,430	0.08%
2022/07/22	8	210.38	2.1	214.00	209.00	6	1,473	0.40%
2022/07/21	6	204.42	19.1	206.48	209.00	-13.1	1,484	-0.88%
2022/07/20	13.1	200.50	2	199.01	199.00	11	1,474	0.75%
2022/07/19	3.1	198.81	4	199.00	198.00	-0.9	1,502	-0.06%
2022/07/18	11.1	196.52	0.1	199.71	202.50	11	1,524	0.72%
2022/07/15	1.1	190.91	0	0.00	195.00	1.1	1,518	0.07%
2022/07/14	0	0.00	0.1	192.00	191.00	-0.1	1,527	0.00%
2022/07/13	5	186.10	5.1	187.99	186.50	-0.1	1,519	-0.01%
2022/07/12	1.1	180.14	0	0.00	180.00	1.1	1,519	0.07%
2022/07/11	1.1	189.82	2	187.75	187.50	-0.9	1,523	-0.06%
2022/07/08	3	188.83	3.1	191.17	191.00	-0.1	1,525	0.00%
2022/07/07	2	181.00	6.1	185.20	185.50	-4.1	1,512	-0.27%
2022/07/06	0	0.00	1	179.00	179.00	-1	1,517	-0.07%
2022/07/05	5	183.30	2	184.00	181.00	3	1,512	0.20%
2022/07/04	1	177.50	0	0.00	177.50	1	1,485	0.07%
2022/07/01	0.1	192.73	6.7	192.18	188.00	-6.6	1,469	-0.45%
2022/06/30	4.1	202.38	3	202.67	201.00	1.1	1,449	0.08%
2022/06/27	4	215.63	1.2	219.76	218.00	2.8	1,482	0.19%
2022/06/24	6	209.08	7.4	209.33	211.00	-1.4	1,480	-0.09%
2022/06/23	3	201.00	3	202.83	200.50	0	1,458	0.00%
2022/06/22	9.2	201.07	1	199.00	197.50	8.2	1,447	0.57%
2022/06/21	6	208.67	1	206.50	212.00	5	1,447	0.35%
2022/06/20	4.3	211.16	8.5	216.41	208.00	-4.2	1,537	-0.27%
2022/06/17	12.2	224.59	18	221.58	220.50	-5.8	1,509	-0.38%
2022/06/16	5.2	235.69	12	235.63	230.00	-6.8	1,499	-0.45%
2022/06/15	5.2	241.08	0	0.00	237.50	5.2	1,507	0.34%
2022/06/14	1.1	248.74	1	247.99	244.50	0	1,528	0.00%
2022/06/13	1.2	243.63	1	249.37	250.00	0.2	1,566	0.01%
2022/06/10	0	251.75	0	0.00	251.00	0	1,592	0.00%
2022/06/09	2	255.50	0.2	257.00	254.50	1.8	1,606	0.11%
2022/06/08	0	0.00	1	256.50	254.50	-1	1,610	-0.06%
2022/06/07	0.1	252.50	0	251.50	249.50	0.1	1,644	0.01%
2022/06/02	0.5	257.34	0	0.00	255.00	0.5	1,681	0.03%
2022/05/31	0.3	253.50	1	256.50	256.50	-0.8	1,739	-0.04%
2022/05/30	10	250.50	11	254.23	253.50	-1	1,762	-0.06%
2022/05/27	0	0.00	0	245.25	245.00	0	1,776	0.00%
2022/05/26	0	0.00	0	240.50	240.00	0	1,844	0.00%
2022/05/24	5	249.00	0	0.00	241.50	5	1,940	0.26%
2022/05/20	35	253.36	35	252.00	251.50	0	1,975	0.00%
2022/05/19	2	255.00	2	245.53	255.00	0	1,971	0.00%
2022/05/18	30.2	253.66	30	250.00	250.00	0.2	1,957	0.01%
2022/05/17	5.3	249.78	5	252.50	253.00	0.3	1,947	0.02%
2022/05/16	43	252.14	21	253.83	250.00	22	1,953	1.13%
2022/05/13	3	239.33	25	246.88	248.00	-22	1,926	-1.14%
2022/05/12	11	239.91	0	240.00	236.00	11	1,923	0.57%
2022/05/11	42	238.15	11	240.73	239.00	31	1,923	1.61%
2022/05/10	0.3	241.50	40	241.00	242.00	-39.8	1,965	-2.02%
2022/05/09	10	234.50	8	235.13	234.50	2	1,996	0.10%
2022/05/06	1	234.00	7	235.36	239.00	-6	2,047	-0.29%
2022/05/05	6	241.58	2	243.25	241.50	4	2,054	0.19%
2022/05/04	0	0.00	1	235.50	236.50	-1	2,077	-0.05%
2022/05/03	1	232.50	0	0.00	231.00	1	2,155	0.05%
2022/04/29	2	232.00	4	234.50	234.00	-2	2,209	-0.09%
2022/04/28	8	232.06	9	230.67	229.50	-1	2,213	-0.04%
2022/04/27	12.2	230.64	10	230.90	237.50	2.1	2,161	0.10%
2022/04/26	4	237.38	10	238.50	237.00	-6	2,131	-0.28%
2022/04/25	12	234.92	0	0.00	237.50	12	2,127	0.56%
2022/04/22	6.1	250.85	1	249.00	248.50	5.1	2,083	0.24%
2022/04/21	1	256.03	1	259.00	258.50	0	2,099	0.00%
2022/04/20	7	260.57	2	257.50	256.50	5	2,119	0.24%
2022/04/19	4	261.13	3	258.00	259.50	1	2,117	0.05%
2022/04/18	0	0.00	1	254.50	255.00	-1	2,132	-0.05%
2022/04/15	8.3	259.42	2	253.50	252.50	6.3	2,193	0.29%
2022/04/14	3	266.33	3	270.16	268.00	0	2,205	0.00%
2022/04/13	43.3	267.08	42	266.31	265.50	1.2	2,255	0.05%
2022/04/12	4	266.50	4	263.51	266.50	0	2,266	0.00%
2022/04/11	15.1	266.10	8	266.44	263.00	7	2,307	0.30%
2022/04/08	32	275.17	2	276.00	274.50	30	2,316	1.29%
2022/04/07	53	280.58	8	281.56	273.00	45	2,354	1.91%
2022/04/06	15.1	283.33	0	0.00	282.50	15.1	2,361	0.64%
2022/04/01	8.1	289.37	1	289.50	289.00	7.1	2,412	0.29%
2022/03/31	0	0.00	1	293.00	290.00	-1	2,415	-0.04%
2022/03/30	10	293.20	18	292.68	293.50	-8	2,421	-0.33%
2022/03/29	2.2	284.87	1	286.99	285.50	1.2	2,415	0.05%
2022/03/28	4.1	283.02	4	278.75	284.00	0.1	2,418	0.01%
2022/03/25	5.7	285.09	5	282.40	282.50	0.6	2,426	0.03%
2022/03/24	17.2	283.47	19	285.26	286.50	-1.8	2,425	-0.07%
2022/03/23	65	281.45	78.1	282.45	285.00	-13.1	2,405	-0.54%
2022/03/22	2	266.48	2.1	260.17	266.50	-0.1	2,322	0.00%
2022/03/21	7	261.50	8.2	263.45	261.50	-1.2	2,355	-0.05%
2022/03/18	13	254.04	4	254.75	257.50	9	2,387	0.38%
2022/03/17	8	252.00	7.3	253.76	253.50	0.7	2,383	0.03%
2022/03/16	16.1	248.52	15	247.60	244.50	1.1	2,359	0.05%
2022/03/15	17.2	255.29	0	0.00	253.50	17.2	2,336	0.74%
2022/03/14	1	265.02	5.3	263.62	265.00	-4.2	2,342	-0.18%
2022/03/11	2	269.00	3	270.67	269.00	-1	2,360	-0.04%
2022/03/10	5	271.11	6	274.33	272.00	-1	2,403	-0.04%
2022/03/09	3	262.33	2	263.00	262.00	1	2,424	0.04%
2022/03/08	4	261.38	3	265.00	260.00	1	2,485	0.04%
2022/03/07	11.4	269.27	4	268.00	266.00	7.4	2,712	0.27%
2022/03/04	2	289.50	3	292.99	284.50	-1	2,758	-0.04%
2022/03/03	13	291.00	11	290.77	289.50	2	2,814	0.07%
2022/03/02	4	291.38	15	289.13	290.50	-11	2,868	-0.38%
2022/03/01	15	291.47	2	292.74	291.50	13	2,894	0.45%
2022/02/25	11	283.86	15.8	280.70	288.00	-4.8	2,891	-0.17%
2022/02/24	6.2	270.97	5	273.90	268.00	1.2	2,918	0.04%
2022/02/23	10	278.25	2	278.01	278.00	8	3,064	0.26%
2022/02/22	0	0.00	11	275.45	275.00	-11	3,158	-0.35%
2022/02/21	1	275.50	1	277.52	280.00	0	3,248	0.00%
2022/02/18	11	280.09	2	276.50	279.50	9	3,374	0.27%
2022/02/17	0	0.00	9.3	281.86	278.00	-9.3	3,519	-0.26%
2022/02/16	0	282.00	11	280.68	281.00	-11	3,841	-0.29%
2022/02/15	7.2	276.46	10	280.50	276.00	-2.8	4,061	-0.07%
2022/02/14	7	276.93	1	276.50	279.00	6	4,239	0.14%
2022/02/11	1.1	280.27	9	279.56	283.00	-7.9	4,426	-0.18%
2022/02/10	7	283.57	1	279.00	279.00	6	4,520	0.13%
2022/02/09	10	281.20	2	282.00	283.50	8	4,533	0.18%
2022/02/08	20	274.25	7.1	278.97	281.00	12.9	4,580	0.28%
2022/02/07	4	263.88	3	266.33	266.00	1	4,713	0.02%
2022/01/26	6	262.25	3	266.00	264.50	3	4,779	0.06%
2022/01/25	7.3	266.23	4	266.01	259.50	3.3	4,934	0.07%
2022/01/24	5	266.00	6.1	262.72	268.50	-1.1	5,033	-0.02%
2022/01/21	5.3	258.28	2.1	260.98	256.50	3.2	5,107	0.06%
2022/01/20	2	264.01	2	264.50	264.50	0	5,144	0.00%
2022/01/19	4	265.52	2	267.00	265.00	2	5,229	0.04%
2022/01/18	1	272.54	1	271.50	269.00	0	5,457	0.00%
2022/01/17	1	269.50	6.1	267.61	273.00	-5.1	5,501	-0.09%
2022/01/14	8	259.38	2	263.00	264.00	6	5,616	0.11%
2022/01/13	6	267.58	12	266.63	265.50	-6	5,660	-0.11%
2022/01/12	2	269.50	1.2	273.00	274.00	0.8	5,759	0.01%
2022/01/11	5	270.50	0	0.00	269.50	5	5,901	0.08%
2022/01/10	9	275.16	21	268.93	276.50	-12	5,915	-0.20%
2022/01/07	1.6	279.52	3.1	281.42	281.00	-1.5	5,965	-0.03%
2022/01/06	9.8	285.87	3	284.33	285.00	6.8	6,030	0.11%
2022/01/05	12	296.75	3.1	298.69	296.50	8.9	6,039	0.15%
2022/01/04	2	298.25	8	300.50	298.50	-6	6,111	-0.10%
2022/01/03	7	297.64	3	293.83	294.00	4	6,111	0.07%
2021/12/30	8	299.50	2	298.01	297.50	6	6,176	0.10%
2021/12/29	3	299.17	2.1	299.03	300.00	0.9	6,175	0.01%
2021/12/28	11	299.32	9.1	300.57	297.00	1.9	6,228	0.03%
2021/12/27	0	0.00	7	296.28	296.50	-7	6,232	-0.11%
2021/12/24	7	294.64	7	293.29	293.50	0	6,274	0.00%
2021/12/23	9	293.00	12.1	292.93	294.00	-3.1	6,304	-0.05%
2021/12/22	7	285.14	5	287.50	285.00	2	6,312	0.03%
2021/12/21	4	283.75	9	281.39	283.50	-5	6,374	-0.08%
2021/12/20	5.1	281.49	5	282.80	280.50	0.1	6,413	0.00%
2021/12/17	3.1	283.32	7	283.79	285.00	-3.9	6,473	-0.06%
2021/12/16	3	285.50	1	285.50	285.50	2	6,544	0.03%
2021/12/15	4	281.75	3	280.83	281.50	1	6,577	0.02%
2021/12/14	5	285.50	8	286.69	283.00	-3	6,594	-0.05%
2021/12/13	6.1	290.33	3.3	291.82	295.00	2.8	6,653	0.04%
2021/12/10	3	291.00	9	292.83	291.50	-6	6,761	-0.09%
2021/12/09	5	293.80	0	0.00	288.50	5	6,813	0.07%
2021/12/08	8.1	293.11	3	291.83	293.00	5.1	6,919	0.07%
2021/12/07	11	290.50	6.1	289.90	289.00	4.9	7,081	0.07%
2021/12/06	14	289.22	7	291.36	291.50	7	7,444	0.09%
2021/12/03	1.1	295.05	10.1	295.02	295.50	-9	7,753	-0.12%
2021/12/02	6	294.58	20	294.25	291.50	-14	7,848	-0.18%
2021/12/01	52.1	289.47	24	290.50	297.00	28.1	7,857	0.36%
2021/11/30	4	311.88	4.2	311.75	306.50	-0.2	7,757	0.00%
2021/11/29	18	300.19	5.1	302.43	302.00	13	7,854	0.16%
2021/11/26	2	305.00	6	305.25	306.50	-4	7,989	-0.05%
2021/11/25	4	312.62	13	313.77	308.00	-9	8,080	-0.11%
2021/11/24	4	315.25	7	315.00	315.00	-3	8,178	-0.04%
2021/11/23	23	315.48	18	315.44	313.50	5	8,277	0.06%
2021/11/22	19	312.31	19.3	316.36	323.00	-0.3	8,428	0.00%
2021/11/19	17	303.12	32.2	302.73	306.50	-15.1	8,463	-0.18%
2021/11/18	15.2	303.24	29	299.98	298.50	-13.8	8,604	-0.16%
2021/11/17	24	300.54	12	300.83	304.50	12	8,901	0.14%
2021/11/16	28.2	299.34	12.1	296.87	300.50	16.1	8,996	0.18%
2021/11/15	27.1	294.07	93.6	298.26	302.50	-66.5	9,033	-0.74%
2021/11/12	87.2	283.51	29.4	283.00	275.00	57.8	8,926	0.65%
2021/11/11	46.4	289.35	55	289.72	286.00	-8.6	8,873	-0.10%
2021/11/10	30	280.27	42	280.02	288.00	-12	8,889	-0.13%
2021/11/09	33	275.82	33.1	275.23	277.00	-0.1	8,941	0.00%
2021/11/08	31	268.60	28	271.14	266.00	3	9,127	0.03%
2021/11/05	217	275.47	210	270.82	270.00	7	9,152	0.08%	大買/大賣/
2021/11/04	27.1	275.65	26.2	276.90	271.50	0.9	9,275	0.01%
2021/11/03	24.4	267.22	10	269.00	267.00	14.4	9,174	0.16%
2021/11/02	46	275.40	44.8	276.95	270.00	1.2	9,145	0.01%
2021/11/01	24.1	271.63	17	270.71	276.00	7.1	9,022	0.08%
2021/10/29	14	258.96	20	261.97	264.00	-6	8,938	-0.07%
2021/10/28	9	254.28	17	254.26	252.50	-8	8,909	-0.09%
2021/10/27	7	256.43	4.1	259.06	260.00	2.9	8,955	0.03%
2021/10/26	17	262.41	54.2	263.56	259.00	-37.2	8,970	-0.41%
2021/10/25	13	249.27	10	250.45	250.50	3	8,862	0.03%
2021/10/22	19	244.55	33.1	248.02	249.00	-14.1	8,995	-0.16%
2021/10/21	11.1	247.66	21	248.57	246.00	-9.9	8,999	-0.11%
2021/10/20	17.1	248.93	16.1	249.88	251.50	1	9,041	0.01%
2021/10/19	27	242.52	44.4	244.89	247.50	-17.4	9,118	-0.19%
2021/10/18	10	233.50	6	233.84	235.00	4	9,355	0.04%
2021/10/15	12	233.54	19	233.87	235.00	-7	9,550	-0.07%
2021/10/14	53	225.45	58.3	226.09	226.50	-5.3	9,546	-0.06%
2021/10/13	14	217.89	14	219.04	216.00	0	9,555	0.00%
2021/10/12	26.1	224.64	40	225.31	220.00	-13.9	9,590	-0.14%
2021/10/08	9	234.67	6	233.75	236.00	3	9,633	0.03%
2021/10/07	34	226.09	52.4	228.73	233.50	-18.4	9,710	-0.19%
2021/10/06	22.1	220.43	20	220.95	222.50	2.1	9,904	0.02%
2021/10/05	18.2	215.25	50	222.75	225.00	-31.9	10,189	-0.31%
2021/10/04	9.1	216.75	7	217.93	215.00	2.1	10,192	0.02%
2021/10/01	37.1	218.79	16	217.53	216.00	21.1	10,334	0.20%
2021/09/30	12	222.58	35	224.51	226.00	-23	10,537	-0.22%
2021/09/29	9	226.72	1	229.00	225.50	8	10,559	0.08%
2021/09/28	22.1	230.04	9	229.94	229.50	13.1	10,623	0.12%
2021/09/27	8	238.50	7	240.29	237.00	1	10,617	0.01%
2021/09/24	15	240.83	19	242.11	241.50	-4	10,641	-0.04%
2021/09/23	15	241.17	13	238.08	237.00	2	10,615	0.02%
2021/09/22	9	236.17	10	235.35	237.50	-1	10,577	-0.01%
2021/09/17	13	233.50	12	234.54	237.00	1	10,574	0.01%
2021/09/16	15	235.53	8	238.00	233.50	7	10,590	0.07%
2021/09/15	13	232.65	20.6	231.99	234.50	-7.6	10,587	-0.07%
2021/09/14	16.1	225.75	7	225.64	227.50	9.1	10,745	0.08%
2021/09/13	21.3	225.62	22.1	224.84	223.50	-0.8	10,911	-0.01%
2021/09/10	27	225.83	21	226.60	230.50	6	10,903	0.06%
2021/09/09	22	224.11	38.1	223.10	228.00	-16.1	10,983	-0.15%
2021/09/08	39.8	222.09	36	224.57	215.50	3.8	10,680	0.04%
2021/09/07	32.6	241.76	10.2	243.50	239.00	22.4	10,331	0.22%
2021/09/06	19	255.89	32.3	256.75	253.00	-13.3	10,184	-0.13%
2021/09/03	59	258.04	31	254.23	261.00	28	10,110	0.28%
2021/09/02	62.2	255.14	48.1	255.75	254.50	14.2	9,979	0.14%
2021/09/01	39.3	251.09	50	250.97	248.00	-10.7	9,789	-0.11%
2021/08/31	40	259.51	26	260.52	262.00	14	9,579	0.15%
2021/08/30	32.1	264.00	32.3	263.48	267.50	-0.2	9,415	0.00%
2021/08/27	30.1	268.31	37.1	268.53	264.50	-7	9,273	-0.08%
2021/08/26	41.2	275.75	29.4	273.55	274.00	11.8	9,120	0.13%
2021/08/25	32.3	270.27	21.1	270.16	268.00	11.2	8,880	0.13%
2021/08/24	68.6	276.78	45	277.00	278.50	23.6	8,681	0.27%
2021/08/23	59.2	271.17	114.6	270.07	279.50	-55.4	8,439	-0.66%	大賣/
2021/08/20	14	249.79	29.1	251.23	259.50	-15.1	8,088	-0.19%
2021/08/19	27	245.80	26	245.19	239.00	1	7,898	0.01%
2021/08/18	69.2	240.19	72.5	237.32	253.50	-3.4	7,730	-0.04%
2021/08/17	49.2	245.08	26	246.04	238.00	23.2	7,538	0.31%
2021/08/16	34.2	239.86	27	240.06	239.00	7.2	7,366	0.10%
2021/08/13	32.1	255.73	55.2	254.45	253.00	-23.1	7,175	-0.32%
2021/08/12	40	248.85	37.1	251.84	257.00	3	6,933	0.04%
2021/08/11	21	241.02	14.2	241.04	237.00	6.8	6,664	0.10%
2021/08/10	38.2	240.52	31.6	242.02	242.00	6.6	6,603	0.10%
2021/08/09	12.5	233.57	23	230.59	232.00	-10.5	6,442	-0.16%
2021/08/06	2	241.25	3	239.67	243.50	-1	6,396	-0.02%
2021/08/05	16.2	243.48	16	243.66	240.50	0.2	6,385	0.00%
2021/08/04	18.1	241.36	9	238.13	238.50	9.1	6,402	0.14%
2021/08/03	14.1	240.20	7.3	244.49	242.50	6.8	6,357	0.11%
2021/08/02	24.3	243.97	27	243.76	239.50	-2.8	6,277	-0.04%
2021/07/30	10	244.00	10.6	244.05	244.00	-0.6	6,199	-0.01%
2021/07/29	33.3	245.81	21.8	243.47	252.00	11.4	6,118	0.19%
2021/07/28	21.6	235.31	426.7	237.74	240.50	-405.1	6,025	-6.72%	大賣/鉅額交易
2021/07/27	15.2	256.00	34.4	257.02	250.50	-19.2	5,884	-0.33%
2021/07/26	17	265.71	46.8	268.08	266.00	-29.8	5,800	-0.51%
2021/07/23	42.5	261.38	9	261.22	262.50	33.5	5,686	0.59%
2021/07/22	45.3	257.72	92.8	262.20	269.50	-47.5	5,490	-0.87%
2021/07/21	8.1	249.20	32.4	249.03	246.00	-24.3	5,113	-0.48%
2021/07/20	10	240.75	5.2	242.62	237.00	4.8	4,917	0.10%
2021/07/19	6	245.50	6.1	245.98	243.50	-0.1	4,819	0.00%
2021/07/16	27.1	254.10	4	253.75	252.00	23.1	4,748	0.49%
2021/07/15	15.5	245.90	34.2	253.43	256.00	-18.7	4,668	-0.40%
2021/07/14	10.3	243.10	21	243.62	246.00	-10.8	4,553	-0.24%
2021/07/13	64.8	242.41	45.1	242.77	239.50	19.8	4,438	0.44%
2021/07/12	422.5	243.45	44	238.96	245.00	378.5	4,184	9.05%	大買/鉅額交易
2021/07/09	13	224.81	11.1	222.97	223.00	2	3,883	0.05%
2021/07/08	45	230.12	14.1	230.37	229.50	30.9	3,876	0.80%
2021/07/07	12	229.46	68.2	227.69	225.50	-56.2	3,702	-1.52%
2021/07/06	20.5	224.17	18.6	220.63	220.00	1.9	3,517	0.05%
2021/07/05	13	221.96	20	220.62	222.00	-7	3,523	-0.20%
2021/07/02	15.2	213.15	8.1	212.28	215.00	7	3,535	0.20%
2021/07/01	6.1	207.04	16	205.41	204.00	-9.9	3,473	-0.28%
2021/06/30	3.1	211.44	30	211.85	212.50	-26.9	3,416	-0.79%
2021/06/29	0	0.00	50	213.13	213.50	-50	3,385	-1.48%
2021/06/28	3	218.50	34.1	217.21	215.50	-31.1	3,357	-0.93%
2021/06/25	5.2	218.07	33.3	217.14	219.50	-28.1	3,383	-0.83%
2021/06/24	22.2	220.67	9	218.89	220.00	13.1	3,335	0.39%
2021/06/23	43.1	220.49	58.3	219.95	220.00	-15.2	3,262	-0.46%
2021/06/22	24.2	209.77	41	211.07	210.50	-16.9	2,992	-0.56%
2021/06/21	9.2	207.23	12	205.42	203.00	-2.8	2,768	-0.10%
2021/06/18	41.5	201.35	50.8	204.45	207.00	-9.3	2,671	-0.35%
2021/06/17	21	192.86	40	191.51	196.50	-19	2,443	-0.78%
2021/06/16	2.1	180.82	1	179.50	179.00	1.1	2,387	0.05%
2021/06/15	3	182.00	3	182.67	184.00	0	2,396	0.00%
2021/06/11	57	181.66	4	181.00	181.00	53	2,414	2.19%
2021/06/10	8	183.06	9	182.94	182.00	-1	2,443	-0.04%
2021/06/09	3	179.00	1	179.00	178.50	2	2,454	0.08%
2021/06/08	3	180.33	1	181.00	180.00	2	2,512	0.08%
2021/06/07	0.1	179.68	4	179.75	181.00	-4	2,564	-0.15%
2021/06/04	4.1	179.87	3	179.50	179.50	1.1	2,600	0.04%
2021/06/03	5	179.60	11	182.41	183.50	-6	2,663	-0.23%
2021/06/02	6.1	181.25	8	181.63	180.00	-2	2,710	-0.07%
2021/06/01	3	183.17	1	183.50	182.00	2	2,743	0.07%
2021/05/31	5.1	182.90	11	183.86	183.00	-6	2,805	-0.21%
2021/05/28	24	179.73	13	182.04	183.00	11	2,856	0.39%
2021/05/27	9.1	172.11	6	173.83	173.50	3.1	2,850	0.11%
2021/05/26	2.2	172.96	1	173.50	176.00	1.2	2,873	0.04%
2021/05/25	4.2	171.66	9	173.89	172.50	-4.9	2,906	-0.17%
2021/05/24	6	168.92	3	168.00	168.50	3	2,996	0.10%
2021/05/21	3	165.17	3	165.83	167.50	0	3,066	0.00%
2021/05/20	1	162.00	1	164.00	161.00	0	3,181	0.00%
2021/05/19	4	158.63	12	159.50	159.50	-8	3,253	-0.25%
2021/05/18	18.5	158.86	2	155.50	162.50	16.5	3,401	0.49%
2021/05/17	16	148.81	20	150.00	151.00	-4	3,518	-0.11%
2021/05/14	6.6	160.70	6	163.08	160.00	0.6	3,516	0.02%
2021/05/13	13.2	160.32	14.2	156.84	161.50	-1	3,520	-0.03%
2021/05/12	19	163.99	35	163.27	158.50	-16	3,541	-0.45%
2021/05/11	5	170.20	46	168.47	167.50	-41	3,532	-1.16%
2021/05/10	9.1	181.24	1	183.00	177.00	8.1	3,576	0.23%
2021/05/07	10	183.25	7.1	182.09	185.00	2.9	3,649	0.08%
2021/05/06	7	176.57	16	177.56	175.00	-9	3,700	-0.24%
2021/05/05	27	179.67	3	177.50	176.00	24	3,783	0.63%
2021/05/04	20	179.93	42	178.88	183.00	-22	3,905	-0.56%
2021/05/03	12.3	187.86	6.5	188.54	186.00	5.8	4,011	0.14%
2021/04/29	7.1	194.24	8.1	195.38	193.00	-0.9	4,091	-0.02%
2021/04/28	4	195.75	13.6	195.70	196.00	-9.6	4,274	-0.22%
2021/04/27	9	196.50	37.5	195.83	195.50	-28.5	4,529	-0.63%
2021/04/26	12	196.29	0	0.00	195.50	12	4,768	0.25%
2021/04/23	1.5	197.67	6	196.42	197.50	-4.5	5,072	-0.09%
2021/04/22	3.1	194.98	23	194.59	193.00	-19.9	5,407	-0.37%
2021/04/21	7.5	196.50	9	197.39	197.00	-1.5	5,786	-0.03%
2021/04/20	21	201.62	7	201.71	200.00	14	6,001	0.23%
2021/04/19	31.5	197.18	3.8	198.34	199.00	27.7	6,171	0.45%
2021/04/16	5.5	196.25	0	0.00	197.00	5.5	6,257	0.09%
2021/04/15	13	196.00	2	196.50	198.00	11	6,264	0.18%
2021/04/14	23.8	195.89	56	197.40	196.00	-32.2	6,278	-0.51%
2021/04/13	7	205.14	14	202.36	201.00	-7	6,320	-0.11%
2021/04/12	24	208.75	12	209.71	205.00	12	6,384	0.19%
2021/04/09	16	213.94	16	213.66	214.50	0	6,409	0.00%
2021/04/08	51.3	214.70	31	213.19	217.50	20.3	6,403	0.32%
2021/04/07	7	204.71	8	205.00	206.00	-1	6,317	-0.02%
2021/04/06	31.1	205.77	6	205.25	204.00	25.1	6,357	0.39%
2021/04/01	2	202.25	4	204.38	202.50	-2	6,401	-0.03%
2021/03/31	6	204.58	1	205.00	204.50	5	6,404	0.08%
2021/03/30	9	205.11	11.4	203.49	205.00	-2.4	6,436	-0.04%
2021/03/29	7	199.29	6	199.50	198.00	1	6,391	0.02%
2021/03/26	6	199.25	2	198.75	200.00	4	6,417	0.06%
2021/03/25	2	196.00	1	196.00	195.00	1	6,445	0.02%
2021/03/24	1	199.00	0.1	202.00	198.00	0.9	6,484	0.01%
2021/03/23	5	200.00	4	202.50	199.00	1	6,493	0.02%
2021/03/22	5	197.40	4	197.25	197.50	1	6,494	0.02%
2021/03/19	2.2	200.73	26	200.25	201.00	-23.8	6,481	-0.37%
2021/03/18	15	204.83	44	204.55	205.00	-29	6,476	-0.45%
2021/03/17	3	205.50	28	204.25	203.00	-25	6,561	-0.38%
2021/03/16	7	205.86	9	205.11	203.00	-2	6,628	-0.03%
2021/03/15	2	206.00	3	208.00	206.50	-1	6,673	-0.01%
2021/03/12	23	207.41	4	207.63	208.00	19	6,731	0.28%
2021/03/11	8	202.25	6	200.33	202.00	2	6,783	0.03%
2021/03/10	6	197.25	2	198.25	195.00	4	6,958	0.06%
2021/03/09	9	193.72	4	193.13	194.00	5	7,118	0.07%
2021/03/08	6	200.17	3	201.67	198.00	3	7,151	0.04%
2021/03/05	8	198.31	52	200.63	201.00	-44	7,253	-0.61%
2021/03/04	18	205.64	27	203.26	202.00	-9	7,246	-0.12%
2021/03/03	5	209.40	32	209.42	208.50	-27	7,308	-0.37%
2021/03/02	5	213.90	5	212.60	210.50	0	7,379	0.00%
2021/02/26	5	214.80	3	215.17	214.50	2	7,419	0.03%
2021/02/25	4	223.13	2	223.50	220.50	2	7,377	0.03%
2021/02/24	3.1	227.94	11	225.18	220.50	-7.9	7,453	-0.11%
2021/02/23	3	227.17	1	229.00	226.50	2	7,382	0.03%
2021/02/22	27.1	228.36	25.1	227.75	232.00	2.1	7,325	0.03%
2021/02/19	7.2	224.50	1	225.00	224.00	6.2	7,237	0.09%
2021/02/18	13	222.77	11	224.86	227.50	2	7,186	0.03%
2021/02/17	5	221.60	34.3	220.66	220.50	-29.3	7,056	-0.41%
2021/02/05	2	207.00	3	208.67	209.50	-1	6,979	-0.01%
2021/02/04	4.3	204.58	2	206.50	203.50	2.3	6,952	0.03%
2021/02/03	16.3	205.52	2.6	205.63	205.00	13.6	6,915	0.20%
2021/02/02	6.7	207.75	3	209.17	207.50	3.7	6,886	0.05%
2021/02/01	5.1	202.75	4	205.50	205.50	1.1	6,835	0.02%
2021/01/29	22	215.52	2	208.25	209.50	20	6,779	0.30%
2021/01/28	23	216.41	22.6	218.32	216.50	0.4	6,689	0.01%
2021/01/27	105	221.09	5	221.20	220.00	100	6,622	1.51%	大買/
2021/01/26	39	223.13	21.3	219.54	218.50	17.8	6,523	0.27%
2021/01/25	23	230.35	5.6	229.77	228.00	17.4	6,393	0.27%
2021/01/22	9.4	229.30	50.2	228.77	228.00	-40.8	6,256	-0.65%
2021/01/21	9.4	225.02	11	226.68	222.50	-1.7	6,136	-0.03%
2021/01/20	59.1	224.16	17	223.59	218.00	42.1	5,959	0.71%
2021/01/19	59.1	238.33	19.2	240.13	238.00	40	5,716	0.70%
2021/01/18	29	225.52	44.6	225.82	238.00	-15.6	5,489	-0.28%
2021/01/15	29.2	224.89	70.2	224.30	220.00	-41.1	5,175	-0.79%
2021/01/14	19.3	216.42	77.2	220.33	224.00	-57.9	4,864	-1.19%
2021/01/13	48.1	202.88	24.4	201.65	204.00	23.7	4,479	0.53%
2021/01/12	59.1	197.34	14.5	195.95	192.50	44.6	4,302	1.04%
2021/01/11	6	195.92	17.1	192.63	195.50	-11.1	4,147	-0.27%
2021/01/08	21.7	188.65	14	188.57	189.50	7.7	4,065	0.19%
2021/01/07	8	189.63	7	191.50	189.50	1	4,050	0.02%
2021/01/06	14.1	189.44	7	189.00	188.00	7.1	4,039	0.17%
2021/01/05	8	190.06	14.1	190.54	193.00	-6.1	3,971	-0.15%
2021/01/04	14.3	186.58	14.1	183.83	188.00	0.2	3,880	0.00%
2020/12/31	10.1	180.09	1	182.50	177.00	9.1	3,809	0.24%
2020/12/30	9	181.00	0	0.00	181.00	9	3,762	0.24%
2020/12/29	5.1	182.00	0	0.00	181.50	5.1	3,724	0.14%
2020/12/28	6	186.75	8.9	187.12	185.00	-2.9	3,679	-0.08%
2020/12/25	6	185.25	2	184.75	181.50	4	3,634	0.11%
2020/12/24	9	185.22	4	185.63	184.00	5	3,651	0.14%
2020/12/23	1	182.50	1.4	182.13	182.00	-0.4	3,645	-0.01%
2020/12/22	1	180.50	2	182.50	180.00	-1	3,646	-0.03%
2020/12/21	16	182.81	1	183.50	183.50	15	3,613	0.42%
2020/12/18	3.3	187.22	1	188.00	186.00	2.3	3,581	0.06%
2020/12/17	0	0.00	1	191.50	191.50	-1	3,540	-0.03%
2020/12/16	1	191.50	11	191.59	191.00	-10	3,555	-0.28%
2020/12/15	5.1	190.21	66.5	191.75	191.00	-61.4	3,546	-1.73%
2020/12/14	3	194.50	0	0.00	194.00	3	3,528	0.09%
2020/12/11	8	198.19	0	0.00	195.50	8	3,518	0.23%
2020/12/10	6.1	205.19	2.1	206.26	202.00	4	3,456	0.12%
2020/12/09	3	203.00	1.6	203.97	205.50	1.4	3,385	0.04%
2020/12/08	8.2	202.42	40.5	203.38	201.50	-32.3	3,321	-0.97%
2020/12/07	39.5	203.06	13	207.50	198.50	26.5	3,279	0.81%
2020/12/04	36.1	212.75	27.4	210.82	207.50	8.7	3,214	0.27%
2020/12/03	24.5	204.97	29.5	202.06	205.00	-5	3,026	-0.16%
2020/12/02	28.6	191.18	91.5	191.57	190.50	-62.9	2,897	-2.17%
2020/12/01	18.4	192.75	5.3	196.30	196.50	13.1	2,833	0.46%
2020/11/30	12.2	198.50	11	198.50	198.50	1.2	2,714	0.04%
2020/11/18	10	139.30	31	140.03	139.00	-21	2,712	-0.77%
2020/11/17	5	142.30	13	142.31	141.00	-8	2,638	-0.30%
2020/11/16	1	139.50	8	139.75	139.50	-7	2,666	-0.26%
2020/11/13	0	0.00	0.5	135.50	135.50	-0.5	2,705	-0.02%
2020/11/12	19	138.95	51	138.33	137.00	-32	2,719	-1.18%
2020/11/11	0	0.00	24	135.52	136.00	-24	2,642	-0.91%
2020/11/10	0	0.00	14	135.50	134.00	-14	2,632	-0.53%
2020/11/09	1	135.00	1	135.00	135.50	0	2,663	0.00%
2020/11/06	3	133.33	0	0.00	133.00	3	2,687	0.11%
2020/11/05	2	131.00	0	0.00	132.00	2	2,681	0.07%
2020/11/04	3	133.00	5	133.00	134.00	-2	2,716	-0.07%
2020/11/03	0	0.00	1	130.00	129.50	-1	2,724	-0.04%
2020/11/02	0	0.00	13	126.31	126.00	-13	2,788	-0.47%
2020/10/30	2	127.25	5	126.50	126.00	-3	2,809	-0.11%
2020/10/29	5	128.20	10	129.00	129.00	-5	2,817	-0.18%
2020/10/28	9	133.72	0	0.00	131.00	9	2,813	0.32%
2020/10/27	2	131.00	1	131.50	130.50	1	2,808	0.04%
2020/10/22	3	134.83	1	136.00	132.50	2	2,968	0.07%
2020/10/21	0	0.00	4	136.38	135.50	-4	3,009	-0.13%
2020/10/20	4	135.50	23	135.54	134.50	-19	3,130	-0.61%
2020/10/19	16	137.41	1	138.00	136.00	15	3,234	0.46%
2020/10/16	5	135.60	11	135.68	135.50	-6	3,372	-0.18%
2020/10/15	3	133.83	6	135.08	133.50	-3	3,458	-0.09%
2020/10/14	0	0.00	7	138.57	136.50	-7	3,482	-0.20%
2020/10/13	5	138.30	6	139.08	138.50	-1	3,596	-0.03%
2020/10/12	2	136.50	2	139.00	136.50	0	3,832	0.00%
2020/10/08	11	138.27	2	138.00	138.50	9	3,942	0.23%
2020/10/07	0	0.00	21	136.29	136.50	-21	3,991	-0.53%
2020/10/06	0	0.00	15	135.17	135.00	-15	4,036	-0.37%
2020/10/05	0	0.00	1	133.00	134.50	-1	4,114	-0.02%
2020/09/30	0	0.00	4	132.50	133.00	-4	4,230	-0.09%
2020/09/29	6	131.83	0	0.00	129.00	6	4,286	0.14%
2020/09/28	1	125.00	18	127.00	126.50	-17	4,380	-0.39%
2020/09/25	0	0.00	4	127.25	124.00	-4	4,584	-0.09%
2020/09/24	2	127.50	13	127.04	127.50	-11	4,650	-0.24%
2020/09/22	8	129.63	5	129.80	129.50	3	4,750	0.06%
2020/09/21	59	133.42	0	0.00	131.50	59	4,794	1.23%
2020/09/18	11	135.50	1	136.50	135.00	10	4,864	0.21%
2020/09/17	0	0.00	3	134.50	134.50	-3	4,988	-0.06%
2020/09/15	0	0.00	3	132.33	131.00	-3	5,111	-0.06%
2020/09/14	3	131.33	1	131.50	132.50	2	5,169	0.04%
2020/09/11	4	129.63	0	0.00	129.00	4	5,335	0.07%
2020/09/09	2	132.00	3	130.50	132.00	-1	5,445	-0.02%
2020/09/08	0	0.00	1	130.00	130.00	-1	5,500	-0.02%
2020/09/07	1	129.50	0	0.00	130.00	1	5,649	0.02%
2020/09/04	5	131.40	4	127.75	131.00	1	5,799	0.02%
2020/09/03	1	131.50	40	132.00	130.00	-39	5,913	-0.66%
2020/09/02	2	131.25	1	132.50	131.00	1	6,184	0.02%
2020/09/01	2	131.00	0	0.00	131.50	2	6,296	0.03%
2020/08/31	0	0.00	1	129.00	132.50	-1	6,327	-0.02%
2020/08/28	3	130.33	10	129.50	129.00	-7	6,352	-0.11%
2020/08/27	3	135.50	1	132.00	132.50	2	6,421	0.03%
2020/08/25	2	130.00	0	0.00	130.50	2	6,401	0.03%
2020/08/24	2	129.50	0	0.00	129.50	2	6,423	0.03%
2020/08/21	0	0.00	22	128.07	129.00	-22	6,426	-0.34%
2020/08/20	11	127.41	2	125.00	126.00	9	6,470	0.14%
2020/08/19	10	140.35	4	145.13	137.00	6	6,385	0.09%
2020/08/18	3	141.33	0	0.00	142.50	3	6,376	0.05%
2020/08/17	2	142.00	2	142.00	142.50	0	6,470	0.00%
2020/08/14	0	0.00	1	140.00	140.50	-1	6,688	-0.01%
2020/08/13	3	137.83	3	140.50	137.50	0	6,751	0.00%
2020/08/12	5	139.70	1	140.50	139.00	4	6,780	0.06%
2020/08/11	1	144.00	0	0.00	142.00	1	6,857	0.01%
2020/08/10	7	143.00	0	0.00	142.00	7	7,018	0.10%
2020/08/07	0	0.00	4	142.38	144.00	-4	7,056	-0.06%
2020/08/06	2	141.00	20	138.55	140.00	-18	7,094	-0.25%
2020/08/05	4	142.25	0	0.00	142.00	4	7,154	0.06%
2020/08/04	1	140.00	0	0.00	142.00	1	7,253	0.01%
2020/08/03	0	0.00	21	141.43	142.50	-21	7,519	-0.28%
2020/07/31	3	141.00	25	140.10	140.50	-22	7,586	-0.29%
2020/07/30	1	141.50	0	141.00	141.00	1	7,608	0.01%
2020/07/29	4	139.88	6	139.17	140.00	-2	7,670	-0.03%
2020/07/28	55	146.15	10	140.70	139.00	45	7,671	0.59%
2020/07/27	4	145.63	9	144.67	145.50	-5	7,674	-0.07%
2020/07/24	12	149.25	3	149.00	146.00	9	7,644	0.12%
2020/07/23	5	151.70	36	150.74	154.50	-31	7,557	-0.41%
2020/07/22	13	149.46	29	150.41	152.50	-16	7,512	-0.21%
2020/07/21	5	148.50	22	147.09	147.50	-17	7,416	-0.23%
2020/07/20	1	142.50	0	0.00	144.50	1	7,405	0.01%
2020/07/17	7	147.50	39	148.00	146.00	-32	7,463	-0.43%
2020/07/16	12	149.88	10	150.00	149.00	2	7,417	0.03%
2020/07/15	2	146.25	9	146.89	144.50	-7	7,196	-0.10%
2020/07/14	8	147.00	8	146.56	144.00	0	7,200	0.00%
2020/07/13	2	146.00	12	146.79	147.00	-10	7,201	-0.14%
2020/07/10	58	145.03	7	144.21	142.50	51	7,193	0.71%
2020/07/09	17	146.32	5	146.80	147.50	12	7,151	0.17%
2020/07/08	1	144.00	5	145.00	146.50	-4	7,032	-0.06%
2020/07/07	29	147.17	0	0.00	144.00	29	6,977	0.42%
2020/07/06	43	147.84	8	149.00	150.50	35	6,886	0.51%
2020/07/03	2	142.25	4	142.75	144.00	-2	6,708	-0.03%
2020/07/02	6	140.00	6	139.08	140.00	0	6,690	0.00%
2020/07/01	9	137.72	0	0.00	137.00	9	6,676	0.13%
2020/06/30	6	139.83	0	0.00	140.00	6	6,685	0.09%
2020/06/29	5	138.70	4	139.25	140.50	1	6,669	0.01%
2020/06/24	71	138.65	6	137.50	138.50	65	6,617	0.98%
2020/06/23	25	144.60	4	143.63	142.00	21	6,567	0.32%
2020/06/22	6	147.25	5	147.70	147.00	1	6,503	0.02%
2020/06/19	1	153.50	2	153.25	151.50	-1	6,485	-0.02%
2020/06/18	4	153.50	1	155.50	153.50	3	6,453	0.05%
2020/06/17	0	0.00	22	148.59	151.50	-22	6,288	-0.35%
2020/06/16	37	146.20	5	144.00	147.50	32	6,253	0.51%
2020/06/15	5	146.10	6	144.83	141.50	-1	6,256	-0.02%
2020/06/12	28	146.63	24	146.17	145.00	4	6,235	0.06%
2020/06/11	35	150.46	16	152.94	144.00	19	6,147	0.31%
2020/06/10	4	146.75	6	148.08	150.00	-2	6,046	-0.03%
2020/06/09	30	148.83	35	147.80	145.00	-5	5,965	-0.08%
2020/06/08	5	142.30	152	142.93	144.00	-147	5,785	-2.54%	大賣/鉅額交易
2020/06/05	0	0.00	1	140.50	140.50	-1	5,718	-0.02%
2020/06/04	2	139.50	1	139.00	139.00	1	5,730	0.02%
2020/06/03	171	136.56	2	140.25	140.50	169	5,767	2.93%	大買/鉅額交易
2020/06/02	7	135.36	0	0.00	134.00	7	5,709	0.12%
2020/05/29	2	133.25	1	135.50	132.50	1	5,755	0.02%
2020/05/28	5	138.20	0	0.00	136.50	5	5,786	0.09%
2020/05/27	1	141.00	1	137.00	137.00	0	5,782	0.00%
2020/05/26	13	139.92	4	140.63	138.00	9	5,802	0.16%
2020/05/25	23	142.57	2	143.75	141.50	21	5,776	0.36%
2020/05/22	16	141.31	10	142.35	143.00	6	5,698	0.11%
2020/05/21	9	140.56	23	140.80	142.50	-14	5,604	-0.25%
2020/05/20	0	0.00	1	136.50	134.00	-1	5,377	-0.02%
2020/05/19	5	133.60	4	132.88	132.00	1	5,343	0.02%
2020/05/18	15	131.17	30	130.22	130.50	-15	5,306	-0.28%
2020/05/15	24	138.15	24	136.54	136.00	0	5,242	0.00%
2020/05/14	72	134.32	14	134.07	131.00	58	5,277	1.10%
2020/05/13	20	132.33	4	131.75	136.50	16	5,210	0.31%
2020/05/12	6	130.75	22	135.23	129.00	-16	5,131	-0.31%
2020/05/11	8	133.81	7	133.79	134.50	1	5,065	0.02%
2020/05/08	38	133.43	21	133.88	135.00	17	4,977	0.34%
2020/05/07	1	124.00	1	124.00	124.00	0	4,688	0.00%
2020/05/06	0	0.00	1	119.00	119.00	-1	4,626	-0.02%
2020/05/05	0	0.00	2	121.00	121.00	-2	4,591	-0.04%
2020/04/30	5	119.70	24	120.77	122.50	-19	4,515	-0.42%
2020/04/29	7	117.29	1	116.00	116.00	6	4,438	0.14%
2020/04/28	2	116.00	8	116.63	117.50	-6	4,449	-0.13%
2020/04/27	4	115.00	5	115.80	115.50	-1	4,441	-0.02%
2020/04/24	2	111.25	1	110.50	112.50	1	4,402	0.02%
2020/04/23	4	109.50	5	108.40	107.50	-1	4,371	-0.02%
2020/04/22	4	104.00	3	105.33	106.50	1	4,328	0.02%
2020/04/21	9	108.67	3	108.00	107.50	6	4,361	0.14%
2020/04/20	1	117.50	0	0.00	114.50	1	4,332	0.02%
2020/04/17	1	115.50	2	118.25	117.50	-1	4,323	-0.02%
2020/04/16	11	113.05	1	112.50	113.50	10	4,223	0.24%
2020/04/15	8	118.19	3	120.33	117.50	5	4,215	0.12%
2020/04/14	6	118.58	2	119.00	119.50	4	4,254	0.09%
2020/04/10	2	117.75	2	120.00	119.00	0	4,281	0.00%
2020/04/09	2	121.25	1	119.00	119.00	1	4,352	0.02%
2020/04/08	1	121.00	6	121.00	122.00	-5	4,421	-0.11%
2020/04/07	6	120.17	2	121.00	119.50	4	4,496	0.09%
2020/04/06	2	114.25	2	116.25	116.50	0	4,604	0.00%
2020/04/01	1	110.50	1	113.00	113.00	0	4,628	0.00%
2020/03/31	1	109.00	0	0.00	108.50	1	4,601	0.02%
2020/03/30	3	107.83	3	108.00	109.00	0	4,586	0.00%
2020/03/27	0	0.00	4	113.13	111.00	-4	4,607	-0.09%
2020/03/26	2	109.00	3	105.33	108.50	-1	4,526	-0.02%
2020/03/25	5	105.80	8	105.88	105.50	-3	4,501	-0.07%
2020/03/24	1	100.00	19	99.56	99.80	-18	4,467	-0.40%
2020/03/23	1	91.90	1	92.70	91.50	0	4,474	0.00%
2020/03/20	2	95.85	2	95.55	96.20	0	4,487	0.00%
2020/03/19	6	90.28	13	89.84	89.10	-7	4,494	-0.16%
2020/03/18	9	100.90	1	102.50	99.00	8	4,627	0.17%
2020/03/17	4	101.63	1	105.00	101.00	3	4,614	0.07%
2020/03/16	18	112.67	14	108.86	107.50	4	4,573	0.09%
2020/03/13	2	110.00	12	111.29	116.00	-10	4,653	-0.21%
2020/03/12	37	120.73	4	124.75	121.00	33	4,627	0.71%
2020/03/11	11	134.18	13	131.96	131.00	-2	4,587	-0.04%
2020/03/10	32	132.03	15	131.70	134.00	17	4,539	0.37%
2020/03/09	19	134.82	5	137.70	133.00	14	4,470	0.31%
2020/03/06	7	147.79	4	147.25	147.00	3	4,389	0.07%
2020/03/05	7	150.79	8	151.44	152.00	-1	4,342	-0.02%
2020/03/04	17	151.26	2	150.00	150.50	15	4,310	0.35%
2020/03/03	1	158.00	12	159.17	155.50	-11	4,222	-0.26%
2020/03/02	7	150.64	11	151.23	154.00	-4	4,145	-0.10%
2020/02/27	8	154.31	46	157.33	151.50	-38	4,142	-0.92%
2020/02/26	0	0.00	1	155.50	153.00	-1	4,027	-0.02%
2020/02/25	1	151.50	38	152.05	154.50	-37	3,976	-0.93%
2020/02/24	23	156.87	43	154.69	155.50	-20	3,950	-0.51%
2020/02/21	3	158.50	0	0.00	158.50	3	3,936	0.08%
2020/02/20	9	160.22	21	160.00	157.00	-12	3,935	-0.30%
2020/02/19	19	157.45	3	157.33	157.50	16	3,931	0.41%
2020/02/18	4	158.13	4	157.50	157.00	0	3,921	0.00%
2020/02/17	18	161.08	23	157.28	163.00	-5	3,885	-0.13%
2020/02/14	3	152.50	3	150.17	153.00	0	3,708	0.00%
2020/02/13	5	149.40	3	149.00	147.50	2	3,669	0.05%
2020/02/12	22	151.93	12	153.79	150.50	10	3,646	0.27%
2020/02/11	12	149.08	21	149.55	151.00	-9	3,595	-0.25%
2020/02/10	2	145.00	2	146.00	145.00	0	3,588	0.00%
2020/02/07	3	150.50	0	0.00	148.00	3	3,579	0.08%
2020/02/06	2	151.50	2	153.00	153.00	0	3,563	0.00%
2020/02/05	2	150.75	1	151.00	149.50	1	3,572	0.03%
2020/02/04	5	149.60	1	148.50	152.00	4	3,574	0.11%
2020/02/03	1	148.50	37.1	145.08	149.00	-36.1	3,560	-1.01%
2020/01/31	19	150.00	1	152.50	151.50	18	3,551	0.51%
2020/01/30	8	156.75	5	153.50	153.00	3	3,522	0.09%
2020/01/20	2.1	166.55	1	164.50	166.50	1.1	3,497	0.03%
2020/01/17	0	0.00	3	162.00	163.00	-3	3,515	-0.09%
2020/01/16	2	162.50	46	164.27	165.00	-44	3,493	-1.26%
2020/01/15	4	161.50	8	160.50	160.00	-4	3,446	-0.12%
2020/01/14	5	153.30	8	154.56	156.00	-3	3,316	-0.09%
2020/01/13	41	152.20	40	149.50	150.00	1	3,281	0.03%
2020/01/10	1	149.50	0	0.00	150.00	1	3,275	0.03%
2020/01/09	2	150.25	4	149.50	149.50	-2	3,311	-0.06%
2020/01/08	3	144.50	4	148.13	149.00	-1	3,236	-0.03%
2020/01/07	4	147.25	2	146.50	144.50	2	3,186	0.06%
2020/01/06	2	150.75	40	151.46	150.50	-38	3,184	-1.19%
2020/01/03	14	156.82	7	154.57	154.50	7	3,219	0.22%
2020/01/02	18	152.64	10	153.15	155.00	8	3,263	0.25%
2019/12/31	17	159.35	22	156.70	156.50	-5	3,192	-0.16%
2019/12/30	550	165.88	558	165.60	163.50	-8	3,180	-0.25%	大買/大賣/
2019/12/26	10	152.15	41	150.34	151.00	-31	3,058	-1.01%
2019/12/25	9	148.39	12	147.71	149.50	-3	3,051	-0.10%
2019/12/24	2	144.50	28	145.38	146.00	-26	3,043	-0.85%
2019/12/23	24	144.00	7	144.14	143.00	17	3,084	0.55%
2019/12/20	15	142.00	3	143.83	141.50	12	3,047	0.39%
2019/12/19	4	140.75	16	141.00	140.50	-12	3,042	-0.39%
2019/12/18	5	140.50	9	138.50	138.50	-4	3,017	-0.13%
2019/12/17	0	0.00	91	140.86	140.00	-91	2,982	-3.05%
2019/12/16	6	141.92	0	0.00	142.00	6	2,960	0.20%
2019/12/13	18	142.69	5	142.50	142.50	13	2,936	0.44%
2019/12/12	37	146.97	24	147.27	142.00	13	2,882	0.45%
2019/12/11	0	0.00	1	141.00	141.00	-1	2,689	-0.04%
2019/12/10	11	139.59	0	0.00	137.50	11	2,656	0.41%
2019/12/09	40	140.65	13	141.12	140.50	27	2,632	1.03%
2019/12/06	46	136.87	12	136.42	137.00	34	2,506	1.36%
2019/12/05	9	135.39	13	134.85	137.00	-4	2,466	-0.16%
2019/12/04	1	132.50	3	132.50	132.00	-2	2,403	-0.08%
2019/12/03	6	130.67	0	0.00	132.00	6	2,392	0.25%
2019/12/02	1	127.00	0	0.00	130.00	1	2,376	0.04%
2019/11/29	10	128.35	0	0.00	127.00	10	2,376	0.42%
2019/11/28	14	129.71	4	131.50	128.50	10	2,403	0.42%
2019/11/27	5	132.50	0	0.00	132.00	5	2,475	0.20%
2019/11/26	8	129.88	0	0.00	131.00	8	2,480	0.32%
2019/11/25	3	131.50	1	131.00	131.00	2	2,493	0.08%
2019/11/21	0	0.00	2	127.00	127.50	-2	2,590	-0.08%
2019/11/20	12	128.50	1	128.50	128.50	11	2,718	0.40%
2019/11/19	4	129.75	0	0.00	130.50	4	2,743	0.15%
2019/11/18	1	130.50	0	0.00	130.00	1	2,776	0.04%
2019/11/15	0	0.00	12	130.25	131.50	-12	2,830	-0.42%
2019/11/14	2	128.00	1	129.00	128.50	1	2,807	0.04%
2019/11/13	2	130.50	14	130.64	131.00	-12	2,866	-0.42%
2019/11/12	8	124.81	27	126.83	127.50	-19	2,846	-0.67%
2019/11/11	10	128.40	0	0.00	128.00	10	2,844	0.35%
2019/11/08	1	128.00	0	0.00	129.00	1	2,859	0.03%
2019/11/07	11	129.86	0	0.00	129.50	11	2,863	0.38%
2019/11/06	3	131.00	0	0.00	132.50	3	2,838	0.11%
2019/11/05	1	132.00	0	0.00	134.00	1	2,826	0.04%
2019/11/04	2	133.00	1	132.50	132.00	1	2,845	0.04%
2019/11/01	11	132.41	15	132.60	133.50	-4	2,850	-0.14%
2019/10/31	2	137.25	2	136.50	135.50	0	2,841	0.00%
2019/10/29	1	132.00	4	132.75	134.50	-3	2,860	-0.10%
2019/10/24	5	135.70	9	135.61	137.50	-4	2,867	-0.14%
2019/10/23	1	132.50	12	133.17	131.50	-11	2,849	-0.39%
2019/10/22	3	132.17	0	0.00	132.00	3	2,877	0.10%
2019/10/21	3	132.67	0	0.00	132.50	3	2,913	0.10%
2019/10/18	21	136.40	33	133.92	134.50	-12	2,946	-0.41%
2019/10/17	1	135.00	4	134.13	134.50	-3	2,953	-0.10%
2019/10/16	9	133.33	25	133.88	131.50	-16	2,996	-0.53%
2019/10/15	6	137.33	5	137.10	138.00	1	2,943	0.03%
2019/10/14	39	139.74	2	138.25	137.00	37	2,975	1.24%
2019/10/09	3	135.17	12	135.79	134.00	-9	2,953	-0.30%
2019/10/08	32	142.39	5	140.00	137.50	27	2,900	0.93%
2019/10/07	139	138.88	63	141.90	140.50	76	2,821	2.69%	大買/
2019/10/04	7	131.79	5	133.80	133.00	2	2,692	0.07%
2019/10/03	53	133.28	52	132.59	133.00	1	2,649	0.04%
2019/10/02	9	129.11	6	129.42	130.00	3	2,558	0.12%
2019/10/01	11	127.68	16	127.34	129.00	-5	2,498	-0.20%
2019/09/27	26	124.56	3	123.00	126.00	23	2,445	0.94%
2019/09/26	0	0.00	5	123.50	125.50	-5	2,393	-0.21%
2019/09/25	3	118.50	0	0.00	119.50	3	2,326	0.13%
2019/09/24	1	120.50	0	0.00	120.50	1	2,312	0.04%
2019/09/19	3	114.50	16	116.03	116.00	-13	2,285	-0.57%
2019/09/18	0	0.00	10	116.50	116.50	-10	2,255	-0.44%
2019/09/17	5	118.00	5	116.50	116.00	0	2,244	0.00%
2019/09/16	5	119.00	0	0.00	117.50	5	2,235	0.22%
2019/09/09	0	0.00	6	120.92	121.00	-6	2,168	-0.28%
2019/09/06	0	0.00	7	122.86	123.50	-7	2,157	-0.32%
2019/09/05	4	122.50	0	0.00	122.00	4	2,144	0.19%
2019/09/04	0	0.00	7	121.50	122.00	-7	2,140	-0.33%
2019/09/03	0	0.00	1	122.50	121.00	-1	2,143	-0.05%
2019/08/30	1	120.50	13	117.92	119.50	-12	2,081	-0.58%
2019/08/28	20	116.50	0	0.00	117.50	20	1,986	1.01%
2019/08/27	2	116.50	2	117.25	115.00	0	1,958	0.00%
2019/08/26	9	116.00	103	116.70	116.00	-94	1,930	-4.87%	大賣/
2019/08/23	17	125.71	6	125.92	124.00	11	1,833	0.60%
2019/08/22	3	132.17	4	131.00	132.00	-1	1,700	-0.06%
2019/08/21	47	131.77	4	131.50	132.00	43	1,672	2.57%
2019/08/20	9	130.50	8	130.63	131.50	1	1,625	0.06%
2019/08/19	63	127.36	2	127.50	127.50	61	1,543	3.95%
2019/08/16	22	123.27	12	125.63	127.50	10	1,546	0.65%
2019/08/15	0	0.00	1	116.50	120.00	-1	1,453	-0.07%
2019/08/14	12	123.13	2	119.25	119.50	10	1,439	0.69%
2019/08/13	1	121.00	10	120.50	121.00	-9	1,395	-0.64%
2019/08/12	7	121.71	0	0.00	118.50	7	1,399	0.50%
2019/08/08	2	121.00	0	0.00	121.00	2	1,470	0.14%
2019/08/07	1	119.00	10	119.50	119.00	-9	1,466	-0.61%
2019/08/06	1	120.00	10	122.00	122.50	-9	1,458	-0.62%
2019/08/05	11	126.27	10	124.00	124.00	1	1,437	0.07%
2019/08/02	10	126.65	0	0.00	125.00	10	1,432	0.70%
2019/08/01	7	129.57	7	130.43	130.00	0	1,436	0.00%
2019/07/31	22	129.89	3	129.00	129.00	19	1,419	1.34%
2019/07/30	3	127.83	4	129.50	125.00	-1	1,388	-0.07%
2019/07/29	2	128.00	0	0.00	127.50	2	1,383	0.14%
2019/07/26	5	126.70	40	126.41	126.50	-35	1,381	-2.53%
2019/07/25	4	128.13	0	0.00	127.50	4	1,399	0.29%
2019/07/24	2	132.50	2	133.00	134.00	0	1,415	0.00%
2019/07/23	5	132.70	1	133.00	131.50	4	1,423	0.28%
2019/07/19	1	127.00	2	126.50	128.00	-1	1,437	-0.07%
2019/07/18	2	126.50	9	129.67	125.00	-7	1,521	-0.46%
2019/07/16	18	121.89	20	122.43	121.00	-2	1,440	-0.14%
2019/07/15	0	0.00	2	116.75	118.50	-2	1,379	-0.15%
2019/07/12	0	0.00	1	114.00	113.50	-1	1,340	-0.07%
2019/07/11	0	0.00	5	113.00	113.00	-5	1,344	-0.37%
2019/07/08	11	114.36	0	0.00	112.00	11	1,334	0.82%
2019/07/01	0	0.00	3	112.00	110.50	-3	1,320	-0.23%
2019/06/27	0	0.00	3	110.67	110.50	-3	1,338	-0.22%
2019/06/26	1	108.50	0	0.00	108.50	1	1,321	0.08%
2019/06/25	2	108.00	1	108.00	107.50	1	1,322	0.08%
2019/06/21	0	0.00	1	107.00	107.50	-1	1,319	-0.08%
2019/06/20	1	105.50	0	0.00	106.00	1	1,318	0.08%
2019/06/19	0	0.00	5	104.60	104.50	-5	1,337	-0.37%
2019/06/13	3	103.83	0	0.00	103.50	3	1,457	0.21%
2019/06/12	1	103.00	1	104.00	104.50	0	1,460	0.00%
2019/05/28	1	99.50	0	0.00	98.70	1	1,591	0.06%
2019/05/23	2	97.70	1	99.20	98.70	1	1,639	0.06%
2019/05/21	1	103.50	1	104.50	104.00	0	1,608	0.00%
2019/05/20	2	103.00	1	102.50	102.50	1	1,604	0.06%
2019/05/17	3	104.33	0	0.00	103.00	3	1,608	0.19%
2019/05/16	10	110.25	4	110.63	105.50	6	1,588	0.38%
2019/05/15	1	106.50	0	0.00	106.50	1	1,518	0.07%
2019/05/08	1	109.00	25	107.12	110.00	-24	1,507	-1.59%
2019/05/07	18	109.42	0	0.00	108.50	18	1,533	1.17%
2019/05/06	5	109.40	5	110.50	109.50	0	1,565	0.00%
2019/05/02	2	114.75	6	117.25	113.50	-4	1,543	-0.26%
2019/04/30	4	113.75	19	113.92	115.00	-15	1,495	-1.00%
2019/04/29	9	113.67	1	113.50	110.00	8	1,449	0.55%
2019/04/26	0	0.00	1	111.50	111.50	-1	1,400	-0.07%
2019/04/25	23	112.91	8	112.25	113.50	15	1,392	1.08%
2019/04/24	3	110.17	6	109.92	109.50	-3	1,334	-0.22%
2019/04/23	30	106.50	30	105.50	104.50	0	1,215	0.00%
2019/04/22	0	0.00	1	105.50	105.50	-1	1,199	-0.08%
2019/04/18	1	105.00	0	0.00	103.00	1	1,192	0.08%
2019/04/16	0	0.00	2	105.75	105.00	-2	1,214	-0.16%
2019/04/15	0	0.00	1	104.00	104.00	-1	1,215	-0.08%
2019/04/09	1	101.50	0	0.00	102.00	1	1,245	0.08%
2019/04/02	40	102.00	0	0.00	102.50	40	1,279	3.13%
2019/04/01	0	0.00	1	104.00	102.00	-1	1,273	-0.08%
2019/03/29	2	104.00	0	0.00	103.50	2	1,262	0.16%
2019/03/28	1	104.00	0	0.00	103.50	1	1,285	0.08%
2019/03/26	0	0.00	1	104.50	103.50	-1	1,365	-0.07%
2019/03/25	2	104.25	0	0.00	103.50	2	1,473	0.14%
2019/03/22	1	106.00	0	0.00	105.50	1	1,565	0.06%
2019/03/21	1	104.50	0	0.00	104.50	1	1,554	0.06%
2019/03/20	2	104.00	0	0.00	103.50	2	1,560	0.13%
2019/03/19	1	103.50	0	0.00	103.50	1	1,573	0.06%
2019/03/18	1	104.00	0	0.00	105.00	1	1,548	0.06%
2019/03/15	0	0.00	1	107.50	107.50	-1	1,491	-0.07%
2019/03/14	1	108.50	5	111.50	107.50	-4	1,498	-0.27%
2019/03/13	1	109.50	0	0.00	109.50	1	1,483	0.07%
2019/03/12	1	110.50	1	107.00	108.00	0	1,473	0.00%
2019/02/27	1	106.00	0	0.00	106.00	1	1,604	0.06%
2019/02/22	0	0.00	1	107.50	109.00	-1	1,647	-0.06%
2019/02/20	0	0.00	1	107.00	105.50	-1	1,684	-0.06%
2019/02/19	1	105.50	0	0.00	105.50	1	1,702	0.06%
2019/02/18	1	105.00	0	0.00	104.50	1	1,751	0.06%
2019/02/15	1	104.00	0	0.00	104.50	1	1,801	0.06%
2019/02/12	0	0.00	37	108.18	108.00	-37	1,934	-1.91%
2019/01/30	0	0.00	23	110.59	110.50	-23	1,988	-1.16%
2019/01/29	2	111.50	3	112.50	110.00	-1	1,987	-0.05%
2019/01/28	1	114.00	1	113.50	112.50	0	1,990	0.00%
2019/01/25	2	110.75	10	110.00	109.00	-8	1,977	-0.40%
2019/01/24	0	0.00	2	107.50	108.00	-2	1,963	-0.10%
2019/01/18	0	0.00	1	104.00	104.00	-1	2,000	-0.05%
2019/01/16	1	108.50	1	106.00	108.00	0	2,038	0.00%
2019/01/14	1	103.00	0	0.00	103.00	1	2,040	0.05%
2019/01/10	2	103.75	0	0.00	103.00	2	2,145	0.09%
2019/01/08	0	0.00	1	107.00	108.00	-1	2,186	-0.05%
2019/01/04	2	102.25	1	101.50	101.50	1	2,173	0.05%
2018/12/28	3	107.00	3	106.67	107.50	0	2,174	0.00%
2018/12/27	2	109.00	0	0.00	106.00	2	2,185	0.09%
2018/12/26	0	0.00	1	108.00	107.00	-1	2,183	-0.05%
2018/12/25	1	104.00	2	105.50	104.50	-1	2,185	-0.05%
2018/12/24	0	0.00	1	107.50	107.00	-1	2,189	-0.05%
2018/12/21	3	105.33	3	106.33	105.00	0	2,302	0.00%
2018/12/20	10	105.70	4	105.50	105.50	6	2,326	0.26%
2018/12/19	17	108.29	3	108.00	107.50	14	2,314	0.60%
2018/12/18	5	107.10	24	107.67	105.50	-19	2,262	-0.84%
2018/12/17	28	100.80	1	102.50	101.50	27	2,156	1.25%
2018/12/13	1	109.50	0	0.00	110.00	1	2,047	0.05%
2018/12/12	4	110.00	3	111.17	110.00	1	2,037	0.05%
2018/12/11	0	0.00	3	105.50	106.00	-3	2,018	-0.15%
2018/12/07	4	104.75	7	105.64	104.50	-3	2,013	-0.15%
2018/12/06	3	104.00	2	105.50	104.00	1	2,008	0.05%
2018/12/05	2	106.75	0	0.00	107.50	2	2,000	0.10%
2018/12/03	9	119.56	9	116.67	116.00	0	1,967	0.00%
2018/11/30	1	111.00	13	112.65	113.50	-12	1,918	-0.63%
2018/11/29	5	110.80	0	0.00	109.00	5	1,886	0.27%
2018/11/28	9	112.17	3	111.00	111.00	6	1,864	0.32%
2018/11/27	2	106.50	11	106.41	108.00	-9	1,812	-0.50%
2018/11/26	0	0.00	1	105.50	106.50	-1	1,797	-0.06%
2018/11/23	0	0.00	2	105.50	105.50	-2	1,805	-0.11%
2018/11/22	2	105.50	1	108.00	105.00	1	1,783	0.06%
2018/11/20	6	109.33	7	108.21	107.50	-1	1,734	-0.06%
2018/11/19	7	106.79	3	108.50	109.00	4	1,694	0.24%
2018/11/16	1	106.00	1	107.00	106.00	0	1,659	0.00%
2018/11/15	4	106.00	5	105.20	106.00	-1	1,629	-0.06%
2018/11/14	2	101.25	2	102.50	105.00	0	1,576	0.00%
2018/11/13	0	0.00	11	94.09	103.00	-11	1,515	-0.73%
2018/11/12	16	98.85	31	98.37	98.10	-15	1,461	-1.03%
2018/11/09	64	99.54	2	98.45	102.50	62	1,410	4.39%
2018/11/08	2	98.40	1	98.80	98.10	1	1,421	0.07%
2018/11/07	0	0.00	3	100.00	99.60	-3	1,451	-0.21%
2018/11/06	0	0.00	1	96.70	94.10	-1	1,462	-0.07%
2018/11/01	24	93.73	0	0.00	93.20	24	1,410	1.70%
2018/10/31	0	0.00	1	92.80	92.00	-1	1,380	-0.07%
2018/10/30	2	84.65	2	85.75	85.70	0	1,349	0.00%
2018/10/29	2	85.35	3	85.93	86.30	-1	1,344	-0.07%
2018/10/26	1	85.10	1	86.00	86.30	0	1,334	0.00%
2018/10/25	2	87.00	2	88.00	87.00	0	1,322	0.00%
2018/10/24	10	90.90	10	89.20	92.10	0	1,292	0.00%
2018/10/23	0	0.00	1	93.90	91.20	-1	1,269	-0.08%
2018/10/22	2	94.90	2	95.55	94.50	0	1,256	0.00%
2018/10/19	5	93.60	2	94.75	94.30	3	1,246	0.24%
2018/10/18	23	93.13	24	92.28	95.00	-1	1,218	-0.08%
2018/10/17	26	85.45	31	88.59	89.80	-5	1,155	-0.43%
2018/10/16	1	81.70	2	81.50	81.90	-1	1,109	-0.09%
2018/10/12	2	83.40	1	82.80	83.90	1	1,074	0.09%
2018/10/11	2	80.60	11	81.19	81.20	-9	1,065	-0.84%
2018/10/08	0	0.00	1	91.10	91.10	-1	1,043	-0.10%
2018/10/05	7	88.99	25	90.08	91.00	-18	1,041	-1.73%
2018/10/04	16	93.73	8	94.00	93.50	8	1,025	0.78%
2018/10/03	5	97.48	12	93.57	92.90	-7	1,008	-0.69%
2018/10/02	5	97.00	7	96.87	97.00	-2	992	-0.20%
2018/10/01	32	97.14	15	97.61	96.90	17	979	1.74%
2018/09/28	23	94.70	20	95.26	96.50	3	923	0.32%
2018/09/27	25	91.44	18	90.71	91.00	7	856	0.82%
2018/09/26	0	0.00	2	86.00	86.60	-2	807	-0.25%
2018/09/25	0	0.00	1	83.80	84.30	-1	795	-0.13%
2018/09/20	1	81.80	0	0.00	82.00	1	785	0.13%
2018/09/17	1	85.10	1.5	84.53	84.20	-0.5	795	-0.06%
2018/09/14	0	0.00	2	83.00	83.90	-2	806	-0.25%
2018/09/13	0	0.00	2	80.00	80.80	-2	799	-0.25%
2018/09/12	0	0.00	4	78.65	78.70	-4	797	-0.50%
2018/09/07	1	83.10	0	0.00	82.00	1	770	0.13%
2018/09/06	1	84.80	0.1	86.20	84.50	0.9	763	0.12%
2018/09/04	1	85.40	0	0.00	85.30	1	759	0.13%
2018/09/03	0.1	84.60	0	0.00	84.60	0.1	759	0.01%
2018/08/30	1	85.10	1	86.20	84.30	0	765	0.00%
2018/08/24	1	82.50	0	0.00	83.10	1	760	0.13%
2018/08/20	0	82.80	0	0.00	81.90	0	781	0.00%
2018/08/17	1	81.80	0	0.00	81.60	1	779	0.13%
2018/08/14	6	84.07	0	0.00	82.80	6	718	0.83%
2018/08/13	5	90.46	0	0.00	89.90	5	658	0.76%
2018/08/10	1	100.00	1	101.50	99.40	0	606	0.00%
2018/08/09	1	100.50	0	0.00	100.50	1	602	0.17%
2018/08/08	0	103.00	0	0.00	103.00	0	610	0.00%
2018/08/07	0	0.00	2	102.00	101.50	-2	619	-0.32%
2018/08/06	0	0.00	1	102.50	102.00	-1	642	-0.16%
2018/07/26	2	101.00	0	0.00	102.50	2	661	0.30%
2018/07/25	1	106.00	0	0.00	105.50	1	660	0.15%
2018/07/11	1	101.00	0	0.00	101.50	1	869	0.12%
2018/07/06	10	104.50	0	0.00	103.50	10	890	1.12%
2018/07/03	0	0.00	3	104.50	104.50	-3	921	-0.33%
2018/06/28	0	0.00	7	106.29	107.00	-7	947	-0.74%
2018/06/27	1	106.00	0	0.00	105.50	1	940	0.11%
2018/06/26	2	108.00	10	108.00	107.50	-8	969	-0.83%
2018/06/25	10	110.00	1	111.00	110.00	9	1,002	0.90%
2018/06/14	2	108.25	3	108.50	107.50	-1	1,057	-0.09%
2018/06/13	0	0.00	3	110.50	111.00	-3	1,104	-0.27%
2018/06/12	2	112.00	0	0.00	112.00	2	1,116	0.18%
2018/06/11	3	111.00	0	0.00	110.00	3	1,123	0.27%
2018/06/08	0	0.00	1	112.00	111.50	-1	1,157	-0.09%
2018/06/05	0	0.00	8	113.50	112.50	-8	1,200	-0.67%
2018/05/31	5	118.50	5	116.00	117.50	0	1,186	0.00%
2018/05/28	3	115.50	1	116.00	115.00	2	1,176	0.17%
2018/05/22	0	0.00	1	113.00	113.00	-1	1,200	-0.08%
2018/05/16	1	111.00	0	0.00	110.50	1	1,234	0.08%
2018/05/14	0	0.00	1	112.00	112.50	-1	1,301	-0.08%
2018/05/11	0	0.00	2	110.00	111.00	-2	1,305	-0.15%
2018/05/02	4	108.38	1	105.50	108.00	3	1,432	0.21%
2018/04/30	0	0.00	1	104.00	105.00	-1	1,437	-0.07%
2018/04/26	1	101.00	5	100.50	100.50	-4	1,470	-0.27%
2018/04/25	1	103.00	0	0.00	104.50	1	1,473	0.07%
2018/04/23	6	106.75	1	111.00	106.50	5	1,485	0.34%
2018/04/20	5	117.80	0	0.00	118.00	5	1,434	0.35%
2018/04/17	1	123.00	1	122.50	122.50	0	1,407	0.00%
2018/04/13	1	119.00	0	0.00	120.50	1	1,499	0.07%
2018/04/12	1	117.50	11	119.45	119.00	-10	1,506	-0.66%
2018/04/03	0	0.00	5	120.00	120.00	-5	1,545	-0.32%
2018/04/02	15	120.47	0	0.00	120.00	15	1,539	0.97%
2018/03/31	0	0.00	6	122.50	123.50	-6	1,533	-0.39%
2018/03/30	0	0.00	1	124.50	124.50	-1	1,537	-0.07%
2018/03/27	0	0.00	9	123.56	123.50	-9	1,512	-0.60%
2018/03/23	0	0.00	1	118.00	121.50	-1	1,527	-0.07%
2018/03/22	1	123.00	6	122.25	120.50	-5	1,532	-0.33%
2018/03/20	29	123.03	1	123.50	123.00	28	1,539	1.82%
2018/03/19	13	123.38	3	124.00	122.50	10	1,551	0.64%
2018/03/14	0	0.00	11	118.73	118.50	-11	1,562	-0.70%
2018/03/13	11	116.95	0	0.00	120.00	11	1,564	0.70%
2018/03/06	1	112.00	1	112.00	112.00	0	1,747	0.00%
2018/02/09	1	105.00	0	0.00	110.00	1	2,501	0.04%
2018/02/08	1	108.50	1	109.00	109.50	0	2,538	0.00%
2018/02/07	1	111.50	2	110.00	110.50	-1	2,617	-0.04%
2018/02/06	2	104.00	3	109.50	104.50	-1	2,686	-0.04%
2018/02/05	9	115.00	9	113.00	115.50	0	2,828	0.00%
2018/02/02	4	119.00	0	0.00	117.00	4	2,860	0.14%
2018/02/01	2	120.00	0	0.00	120.00	2	2,890	0.07%
2018/01/31	2	120.00	0	0.00	119.00	2	2,886	0.07%
2018/01/30	2	123.00	0	0.00	122.00	2	2,858	0.07%
2018/01/26	3	123.67	1	122.50	125.00	2	2,928	0.07%
2018/01/25	0	0.00	11	124.68	124.50	-11	2,922	-0.38%
2018/01/23	0	0.00	2	128.50	127.50	-2	2,897	-0.07%
2018/01/22	13	130.27	0	0.00	128.50	13	2,894	0.45%
2018/01/19	0	0.00	10.2	128.98	127.00	-10.2	2,885	-0.35%
2018/01/18	15	133.00	6	133.25	130.00	9	2,896	0.31%
2018/01/17	0	0.00	8	125.00	126.00	-8	2,845	-0.28%
2018/01/15	0	0.00	1	123.50	123.00	-1	2,841	-0.04%
2018/01/12	1	122.50	1	124.50	125.00	0	2,831	0.00%
2018/01/11	2	122.25	1	120.50	123.00	1	2,815	0.04%
2018/01/10	13	122.15	9	124.44	125.50	4	2,786	0.14%
2018/01/09	1	136.00	8	135.13	131.50	-7	2,706	-0.26%
2018/01/08	0	0.00	1	133.00	134.50	-1	2,681	-0.04%
2018/01/05	1	132.00	0	0.00	133.00	1	2,678	0.04%
2018/01/04	0	0.00	10	135.00	135.50	-10	2,676	-0.37%
2018/01/03	10	140.50	2	139.50	140.00	8	2,672	0.30%
2018/01/02	1	132.00	0	0.00	132.50	1	2,663	0.04%