智邦 (2345)-富邦-台南券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
640
漲跌
▲10
漲幅
+1.59%
成交量
5,164張
產業
上市通信網路類股
1039人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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	2	647.50	1	653.04	640.00	1	3,622	0.03%
2024/11/21	1	631.00	1	625.00	630.00	0	3,561	0.00%
2024/11/20	0.1	606.00	1.2	620.83	625.00	-1.2	3,489	-0.03%
2024/11/19	0.1	598.00	0.2	604.00	606.00	-0.1	3,439	0.00%
2024/11/18	0	0.00	1	600.00	592.00	-1	3,437	-0.03%
2024/11/15	0.1	594.00	0.1	599.94	600.00	0	3,387	0.00%
2024/11/14	1	616.63	0.1	609.86	594.00	0.9	3,391	0.03%
2024/11/13	0	614.00	2.2	586.82	608.00	-2.2	3,333	-0.07%
2024/11/12	1.5	568.87	0	0.00	564.00	1.5	3,233	0.05%
2024/11/11	1.1	576.22	1.1	596.00	579.00	0	3,202	0.00%
2024/11/08	0	591.00	0	0.00	584.00	0	3,186	0.00%
2024/11/07	2	580.50	4.1	586.20	588.00	-2.1	3,103	-0.07%
2024/11/06	1	563.00	2.1	582.33	574.00	-1.1	3,081	-0.04%
2024/11/05	2	548.50	2.1	551.19	551.00	-0.1	3,078	0.00%
2024/11/04	0	0.00	0	543.00	542.00	0	3,077	0.00%
2024/10/30	1.1	554.69	1.1	564.18	552.00	0	3,035	0.00%
2024/10/29	2.2	552.45	0	0.00	553.00	2.2	3,000	0.07%
2024/10/28	2.2	579.91	0.1	593.00	573.00	2.1	2,963	0.07%
2024/10/25	1	590.00	3	593.33	596.00	-2	2,925	-0.07%
2024/10/24	0.1	558.00	0.1	570.00	570.00	0	2,883	0.00%
2024/10/23	2.2	567.05	0	0.00	565.00	2.2	2,913	0.08%
2024/10/21	0	0.00	1.2	575.22	578.00	-1.2	2,928	-0.04%
2024/10/18	1	562.00	3.2	568.20	569.00	-2.2	2,929	-0.08%
2024/10/17	2.1	541.02	0	545.00	543.00	2	2,913	0.07%
2024/10/16	0.2	540.50	0	0.00	554.00	0.2	2,908	0.01%
2024/10/15	1	550.12	2	558.50	558.00	-1	2,893	-0.03%
2024/10/14	0	553.00	2.3	552.48	556.00	-2.3	2,902	-0.08%
2024/10/09	0.1	531.00	8.1	539.94	532.00	-8	2,909	-0.28%
2024/10/08	1	501.00	2	518.00	520.00	-1	2,838	-0.04%
2024/10/07	0	509.00	0	0.00	506.00	0	2,774	0.00%
2024/10/04	5.1	509.01	0	0.00	492.00	5.1	2,754	0.19%
2024/10/01	6.2	524.11	0	0.00	524.00	6.2	2,700	0.23%
2024/09/30	0	535.00	2	542.00	532.00	-2	2,721	-0.07%
2024/09/26	3.1	536.30	0	0.00	532.00	3.1	2,649	0.12%
2024/09/24	0	0.00	1.2	561.75	566.00	-1.2	2,497	-0.05%
2024/09/23	0	0.00	0	553.00	552.00	0	2,481	0.00%
2024/09/20	0	545.00	0	550.00	545.00	0	2,465	0.00%
2024/09/19	0	0.00	0.2	537.50	547.00	-0.2	2,463	-0.01%
2024/09/18	0.1	526.00	0.1	535.00	521.00	0	2,446	0.00%
2024/09/16	1	527.00	3.3	543.60	550.00	-2.3	2,453	-0.09%
2024/09/13	0	0.00	0.7	524.08	526.00	-0.7	2,404	-0.03%
2024/09/12	0	0.00	2.6	519.27	518.00	-2.6	2,409	-0.11%
2024/09/11	1.5	496.84	0	0.00	494.50	1.5	2,370	0.06%
2024/09/10	1	498.02	0	509.00	495.00	1	2,373	0.04%
2024/09/09	0.1	508.00	0	0.00	515.00	0.1	2,441	0.00%
2024/09/06	2	512.00	1.1	522.71	520.00	0.9	2,484	0.04%
2024/09/05	0.3	517.00	5	522.57	514.00	-4.8	2,475	-0.19%
2024/09/04	4	499.03	0	514.00	502.00	4	2,498	0.16%
2024/09/02	0	0.00	7.2	528.05	531.00	-7.2	2,654	-0.27%
2024/08/30	0	510.00	0	515.00	508.00	0	2,620	0.00%
2024/08/29	2	504.50	0	0.00	514.00	2	2,648	0.08%
2024/08/28	4	511.50	0	0.00	510.00	4	2,673	0.15%
2024/08/27	0.1	519.09	0	0.00	522.00	0.1	2,748	0.00%
2024/08/26	0	0.00	0.1	528.00	519.00	-0.1	2,806	0.00%
2024/08/23	1.1	514.86	0	0.00	515.00	1.1	2,891	0.04%
2024/08/22	0	521.00	0	0.00	520.00	0	2,908	0.00%
2024/08/21	1	529.00	0	0.00	530.00	1	2,929	0.03%
2024/08/20	0	0.00	1	540.04	533.00	-1	2,966	-0.03%
2024/08/16	2	519.99	10.1	520.61	515.00	-8.1	3,002	-0.27%
2024/08/15	3	504.33	1	501.00	500.00	2	2,997	0.07%
2024/08/14	1	502.00	0	0.00	502.00	1	3,026	0.03%
2024/08/13	3	504.00	0	0.00	502.00	3	3,074	0.10%
2024/08/12	0	515.00	2.1	517.43	509.00	-2.1	3,200	-0.06%
2024/08/09	1	500.00	1	492.00	493.00	0	3,195	0.00%
2024/08/08	0	495.00	0.5	493.40	491.00	-0.5	3,185	-0.02%
2024/08/07	0	498.50	1	492.75	495.50	-1	3,182	-0.03%
2024/08/06	0.1	435.88	0	0.00	453.50	0.1	3,196	0.00%
2024/08/05	1.3	450.92	0	0.00	446.50	1.3	3,185	0.04%
2024/08/02	3	502.16	0	0.00	496.00	3	3,205	0.09%
2024/08/01	0	0.00	2	523.00	520.00	-2	3,227	-0.06%
2024/07/31	0.1	499.00	1	499.00	507.00	-0.9	3,251	-0.03%
2024/07/30	0.1	502.00	0	0.00	510.00	0.1	3,334	0.00%
2024/07/29	4	506.50	4	524.50	505.00	0	3,384	0.00%
2024/07/26	1	514.87	0	0.00	511.00	1	3,436	0.03%
2024/07/23	2.1	508.38	0	515.00	512.00	2.1	3,497	0.06%
2024/07/19	0	497.00	2	522.00	521.00	-2	3,495	-0.06%
2024/07/18	3.3	500.61	1	501.00	503.00	2.3	3,499	0.06%
2024/07/17	1.3	528.77	0	0.00	526.00	1.3	3,534	0.04%
2024/07/16	1.1	543.64	0.1	540.00	544.00	1	3,554	0.03%
2024/07/15	0.1	554.44	0	0.00	542.00	0.1	3,595	0.00%
2024/07/11	1	578.00	1	576.01	578.00	0	3,620	0.00%
2024/07/10	0	0.00	1.1	573.09	575.00	-1.1	3,655	-0.03%
2024/07/08	0	0.00	0.1	562.00	563.00	-0.1	3,741	0.00%
2024/07/05	3.1	561.65	3	566.00	557.00	0.1	3,735	0.00%
2024/07/04	0	0.00	2.3	565.91	571.00	-2.3	3,750	-0.06%
2024/07/02	0	541.00	0	0.00	551.00	0	3,774	0.00%
2024/07/01	0.2	550.00	0.1	560.00	549.00	0.1	3,778	0.00%
2024/06/28	0	0.00	1.4	557.82	555.00	-1.4	3,786	-0.04%
2024/06/27	0	536.00	0	0.00	535.00	0	3,769	0.00%
2024/06/25	0.3	525.25	0	0.00	532.00	0.3	3,783	0.01%
2024/06/24	0	0.00	0.2	541.00	537.00	-0.2	3,789	-0.01%
2024/06/21	1	563.00	1.4	557.94	555.00	-0.4	3,819	-0.01%
2024/06/20	0	0.00	0.2	551.00	553.00	-0.2	3,815	-0.01%
2024/06/19	0	0.00	0.1	549.50	552.00	-0.1	3,898	0.00%
2024/06/17	1.2	545.00	2	542.50	543.00	-0.8	4,086	-0.02%
2024/06/14	1	568.00	1.5	555.33	556.00	-0.5	4,106	-0.01%
2024/06/12	2	539.50	3.1	541.18	536.00	-1.1	4,106	-0.03%
2024/06/11	0.1	528.00	0	0.00	529.00	0.1	4,121	0.00%
2024/06/07	1.1	526.82	0	0.00	532.00	1.1	4,157	0.03%
2024/06/06	0	0.00	0.3	549.34	544.00	-0.3	4,211	-0.01%
2024/06/05	1	526.00	1	534.98	528.00	0	4,143	0.00%
2024/06/04	0	0.00	2.4	533.94	535.00	-2.4	4,235	-0.06%
2024/06/03	0	0.00	3	526.67	525.00	-3	4,223	-0.07%
2024/05/31	2.1	514.08	0	523.00	504.00	2.1	4,224	0.05%
2024/05/30	3	525.67	6.3	531.11	525.00	-3.3	4,183	-0.08%
2024/05/29	2	517.13	6.7	528.57	527.00	-4.7	4,144	-0.11%
2024/05/28	0	503.00	0	0.00	502.00	0	4,089	0.00%
2024/05/27	2	512.50	2	521.00	514.00	0	4,133	0.00%
2024/05/24	0	0.00	0.1	516.83	512.00	-0.1	4,197	0.00%
2024/05/22	0	0.00	1	510.00	506.00	-1	4,236	-0.02%
2024/05/21	0	500.00	0	0.00	500.00	0	4,268	0.00%
2024/05/20	0	0.00	0.1	502.00	504.00	-0.1	4,270	0.00%
2024/05/17	0	504.00	0.8	500.61	499.50	-0.8	4,271	-0.02%
2024/05/16	4	489.63	3.5	492.51	494.50	0.6	4,254	0.01%
2024/05/15	0	472.50	2	467.50	469.50	-2	4,164	-0.05%
2024/05/14	0	0.00	3.5	467.57	470.00	-3.5	4,316	-0.08%
2024/05/13	1	455.99	0	0.00	454.00	1	4,308	0.02%
2024/05/10	4	464.13	5	464.70	461.50	-1	4,318	-0.02%
2024/05/08	0.1	443.33	0	0.00	445.00	0.1	4,247	0.00%
2024/05/07	1.4	447.85	0.1	447.00	446.00	1.3	4,223	0.03%
2024/05/06	0	459.00	1	461.49	458.50	-1	4,185	-0.02%
2024/05/03	6.2	457.19	7	447.64	442.50	-0.8	4,140	-0.02%
2024/05/02	2	462.50	5.2	471.64	469.00	-3.2	4,051	-0.08%
2024/04/30	5.2	464.15	5.1	467.76	461.50	0.1	3,998	0.00%
2024/04/29	2.2	453.84	2.1	460.48	447.50	0.1	3,941	0.00%
2024/04/26	0.1	428.86	2.2	422.73	428.00	-2.1	3,879	-0.05%
2024/04/25	5	405.90	0	408.00	401.00	5	3,829	0.13%
2024/04/24	0	0.00	0.1	416.00	412.00	-0.1	3,817	0.00%
2024/04/23	1	407.00	3	400.83	405.00	-2	3,785	-0.05%
2024/04/22	1.2	384.86	1	385.50	384.50	0.2	3,700	0.01%
2024/04/19	1	398.02	2	395.60	401.00	-1	3,676	-0.03%
2024/04/18	0.1	404.06	0	0.00	409.00	0.1	3,640	0.00%
2024/04/17	0.2	411.93	1	409.50	408.00	-0.8	3,619	-0.02%
2024/04/16	2.2	420.41	1	430.00	416.50	1.2	3,571	0.03%
2024/04/15	2.5	444.74	0	436.50	431.00	2.5	3,569	0.07%
2024/04/12	4.2	458.81	1	460.00	456.00	3.2	3,523	0.09%
2024/04/11	2	475.75	1.1	482.54	473.00	0.9	3,496	0.03%
2024/04/10	0	0.00	0	478.83	476.00	0	3,481	0.00%
2024/04/09	2.1	468.66	2	463.00	465.00	0.1	3,502	0.00%
2024/04/03	1.4	456.04	0	0.00	461.00	1.4	3,473	0.04%
2024/04/02	0	456.00	0	0.00	456.00	0	3,482	0.00%
2024/03/29	0	0.00	1	463.00	463.00	-1	3,488	-0.03%
2024/03/28	2	459.43	1	451.50	458.50	1	3,485	0.03%
2024/03/27	0.1	454.82	0	0.00	453.00	0.1	3,495	0.00%
2024/03/26	0.1	465.12	0	0.00	465.50	0.1	3,520	0.00%
2024/03/25	1	475.04	1	477.00	475.00	0	3,583	0.00%
2024/03/22	4	475.88	4	480.25	481.00	0	3,568	0.00%
2024/03/21	0	459.96	2.1	454.43	459.00	-2	3,514	-0.06%
2024/03/20	0	442.00	0	0.00	437.50	0	3,487	0.00%
2024/03/19	1	450.02	0	0.00	444.00	1	3,419	0.03%
2024/03/18	2	456.25	1	462.52	457.50	1	3,448	0.03%
2024/03/15	1.3	452.14	0	0.00	454.00	1.3	3,417	0.04%
2024/03/14	0.1	466.00	0	0.00	465.50	0.1	3,370	0.00%
2024/03/13	0.3	467.00	2	468.00	465.00	-1.7	3,340	-0.05%
2024/03/12	3.8	474.26	0	0.00	475.50	3.8	3,268	0.12%
2024/03/11	0	482.25	0	0.00	491.00	0	3,173	0.00%
2024/03/08	9.2	491.19	0	0.00	491.00	9.2	3,130	0.29%
2024/03/07	2	510.44	1.2	521.33	507.00	0.8	3,057	0.03%
2024/03/06	1.2	513.83	2	515.00	515.00	-0.8	3,017	-0.03%
2024/03/05	0	0.00	1.1	517.97	514.00	-1.1	3,052	-0.04%
2024/03/04	1	512.00	1	516.00	508.00	0	3,049	0.00%
2024/03/01	2.2	506.08	1	507.00	504.00	1.2	3,063	0.04%
2024/02/29	1	519.00	2	513.00	519.00	-1	3,047	-0.03%
2024/02/27	6.8	504.48	0	503.00	502.00	6.7	2,991	0.22%
2024/02/26	3.6	517.32	0	0.00	520.00	3.6	2,925	0.12%
2024/02/23	1.3	538.77	0	0.00	532.00	1.3	2,864	0.05%
2024/02/21	2.1	551.33	0	0.00	547.00	2.1	2,908	0.07%
2024/02/20	0	0.00	1.1	568.82	569.00	-1.1	2,895	-0.04%
2024/02/19	0	0.00	2.2	566.63	564.00	-2.2	2,893	-0.08%
2024/02/16	2	552.00	2	556.50	558.00	0	2,919	0.00%
2024/02/15	1	519.00	0.4	510.91	539.00	0.6	2,918	0.02%
2024/02/05	1.1	545.34	0.4	545.00	548.00	0.7	2,802	0.02%
2024/02/02	0	0.00	0.6	560.17	562.00	-0.6	2,802	-0.02%
2024/02/01	0.3	540.00	1	534.00	542.00	-0.7	2,774	-0.03%
2024/01/31	0.5	529.00	4.5	528.89	529.00	-4	2,771	-0.14%
2024/01/30	0	0.00	0.2	515.12	515.00	-0.2	2,776	-0.01%
2024/01/29	0.2	522.00	4	519.00	519.00	-3.8	2,777	-0.14%
2024/01/26	1.5	511.00	0	0.00	510.00	1.5	2,836	0.05%
2024/01/24	3	519.67	0	0.00	522.00	3	2,906	0.10%
2024/01/23	2.2	533.09	1.2	533.91	522.00	1	2,951	0.03%
2024/01/22	1.2	537.77	3.8	538.71	542.00	-2.6	2,932	-0.09%
2024/01/19	0	0.00	2.1	516.90	517.00	-2.1	2,931	-0.07%
2024/01/18	0.1	508.00	0	0.00	504.00	0.1	2,936	0.00%
2024/01/17	1	508.00	0	0.00	509.00	1	2,943	0.03%
2024/01/16	1.1	510.09	0	0.00	513.00	1.1	2,965	0.04%
2024/01/15	1	508.00	4	519.25	516.00	-3	2,982	-0.10%
2024/01/12	2	509.00	2	509.00	510.00	0	3,003	0.00%
2024/01/11	2	520.00	2	521.50	520.00	0	3,079	0.00%
2024/01/09	1	512.00	1	521.00	516.00	0	3,204	0.00%
2024/01/08	0	0.00	3	495.17	496.50	-3	3,169	-0.09%
2024/01/05	2	488.75	1	497.00	486.50	1	3,212	0.03%
2024/01/04	0	0.00	1	496.00	491.00	-1	3,234	-0.03%
2024/01/03	1.3	485.79	0	0.00	490.00	1.3	3,323	0.04%
2024/01/02	2.2	506.34	0	0.00	493.50	2.2	3,320	0.07%
2023/12/28	0	0.00	1.1	524.81	523.00	-1.1	3,441	-0.03%
2023/12/27	0	0.00	0.5	515.00	519.00	-0.5	3,452	-0.01%
2023/12/26	0.2	501.00	3.1	509.26	510.00	-2.9	3,468	-0.08%
2023/12/25	1	497.50	2	499.00	498.00	-1	3,499	-0.03%
2023/12/22	1	491.00	1	500.00	489.50	0	3,541	0.00%
2023/12/21	1.3	488.02	0	0.00	488.50	1.3	3,559	0.04%
2023/12/20	5.7	497.10	0	0.00	496.00	5.7	3,581	0.16%
2023/12/18	0	0.00	1	514.00	514.00	-1	3,635	-0.03%
2023/12/15	4.4	509.06	2.3	512.26	506.00	2.1	3,707	0.06%
2023/12/14	2	536.00	0	0.00	530.00	2	3,727	0.05%
2023/12/13	1.1	517.05	1	526.00	533.00	0.1	3,736	0.00%
2023/12/12	2.1	527.62	1	546.00	526.00	1.1	3,892	0.03%
2023/12/11	0.5	534.00	0	0.00	533.00	0.5	3,971	0.01%
2023/12/08	1	536.00	0	0.00	532.00	1	3,989	0.03%
2023/12/06	0.1	530.00	0	0.00	534.00	0.1	3,999	0.00%
2023/12/05	0	0.00	3	526.33	527.00	-3	4,010	-0.08%
2023/12/04	3	521.00	0.1	518.98	521.00	2.9	4,002	0.07%
2023/12/01	0	533.00	0	533.00	536.00	0	3,966	0.00%
2023/11/30	1.1	529.91	0	0.00	533.00	1.1	3,986	0.03%
2023/11/27	2	529.00	0	530.00	527.00	2	3,975	0.05%
2023/11/24	1	544.00	0	540.00	540.00	1	3,990	0.03%
2023/11/22	1	556.00	2	548.00	562.00	-1	4,051	-0.02%
2023/11/21	2	566.00	1.4	570.88	560.00	0.6	4,138	0.02%
2023/11/20	2.4	555.00	3.2	556.87	555.00	-0.8	4,199	-0.02%
2023/11/17	0	0.00	1.1	540.90	532.00	-1.1	4,224	-0.03%
2023/11/16	1.1	528.55	0	530.00	525.00	1.1	4,391	0.03%
2023/11/15	2.1	544.14	4.1	551.76	534.00	-2	4,448	-0.04%
2023/11/14	2.1	532.52	0	0.00	524.00	2.1	4,446	0.05%
2023/11/13	0.1	536.00	0.1	538.00	533.00	0	4,445	0.00%
2023/11/10	3	547.00	1	542.00	545.00	2	4,466	0.04%
2023/11/09	1	549.00	3.1	555.03	554.00	-2.1	4,474	-0.05%
2023/11/08	1	547.01	0	556.00	554.00	1	4,497	0.02%
2023/11/07	2	549.99	5	538.40	550.00	-3	4,517	-0.07%
2023/11/06	1	536.00	0	0.00	535.00	1	4,513	0.02%
2023/11/03	2	536.00	0.3	533.05	536.00	1.7	4,515	0.04%
2023/11/02	0.1	506.00	1.1	513.45	511.00	-1	4,486	-0.02%
2023/11/01	1.3	498.94	0	497.00	497.50	1.3	4,495	0.03%
2023/10/31	0	0.00	0.1	522.00	498.50	-0.1	4,477	0.00%
2023/10/27	0	511.00	1	511.00	511.00	-1	4,596	-0.02%
2023/10/25	0	509.00	0	0.00	506.00	0	4,607	0.00%
2023/10/24	0	497.17	0	0.00	511.00	0	4,658	0.00%
2023/10/23	0	0.00	1	500.00	500.00	-1	4,629	-0.02%
2023/10/20	0	0.00	0	502.00	507.00	0	4,629	0.00%
2023/10/19	0	0.00	1.1	494.45	496.00	-1.1	4,629	-0.02%
2023/10/18	4.1	492.94	3.3	492.32	484.00	0.9	4,561	0.02%
2023/10/16	4.1	537.02	2	531.00	534.00	2.1	4,464	0.05%
2023/10/13	2	545.00	2	545.00	545.00	0	4,475	0.00%
2023/10/12	2	528.00	2	530.50	530.00	0	4,451	0.00%
2023/10/11	0.1	546.00	0	0.00	536.00	0.1	4,459	0.00%
2023/10/06	0.2	522.00	1	521.00	522.00	-0.8	4,449	-0.02%
2023/10/05	2.1	505.48	3.1	510.81	516.00	-1	4,491	-0.02%
2023/10/04	1	480.50	2	486.25	490.50	-1	4,418	-0.02%
2023/10/03	2	486.00	1.1	484.62	482.00	0.9	4,376	0.02%
2023/10/02	1	499.58	1.1	502.87	500.00	-0.1	4,381	0.00%
2023/09/28	1	490.50	1	491.01	493.00	0	4,373	0.00%
2023/09/27	1	478.00	3	482.50	486.50	-2	4,338	-0.05%
2023/09/26	0	0.00	1.1	489.91	486.50	-1.1	4,321	-0.03%
2023/09/25	3	490.32	1	479.00	481.50	2	4,346	0.05%
2023/09/21	3.1	459.50	1	462.00	453.50	2.1	4,243	0.05%
2023/09/20	0.2	475.78	0.1	474.25	472.00	0.1	4,159	0.00%
2023/09/19	3.2	516.94	2.1	526.65	503.00	1.1	4,068	0.03%
2023/09/18	0	497.00	3	493.01	493.50	-3	4,013	-0.07%
2023/09/15	1.1	497.80	2.1	491.03	503.00	-1	3,993	-0.02%
2023/09/14	4.1	482.44	2.1	471.50	482.50	2	3,783	0.05%
2023/09/13	2	443.75	2	453.00	454.00	0	3,696	0.00%
2023/09/12	1	445.00	2	449.00	452.50	-1	3,754	-0.03%
2023/09/11	0	456.50	0.1	452.00	455.00	0	3,806	0.00%
2023/09/08	1	461.50	0	0.00	460.50	1	3,835	0.03%
2023/09/06	0	0.00	1	476.00	477.00	-1	3,856	-0.03%
2023/09/05	1	472.00	1	477.00	472.00	0	3,872	0.00%
2023/09/04	0	467.00	0	0.00	470.00	0	3,897	0.00%
2023/09/01	1.1	475.57	0.1	466.70	470.00	1	3,915	0.03%
2023/08/31	0	484.50	0	0.00	478.00	0	3,960	0.00%
2023/08/30	0	480.00	1	482.00	477.00	-1	3,946	-0.03%
2023/08/29	1	468.50	0	0.00	473.50	1	4,014	0.02%
2023/08/28	0	475.32	1	484.88	480.00	-1	4,098	-0.02%
2023/08/25	2.1	485.66	0	0.00	472.00	2.1	4,200	0.05%
2023/08/24	1	484.98	1	495.50	514.00	0	4,354	0.00%
2023/08/23	0	467.00	0	0.00	468.00	0	4,373	0.00%
2023/08/22	1	468.37	1	471.00	473.00	0	4,443	0.00%
2023/08/21	2	429.00	3.4	435.82	452.50	-1.4	4,313	-0.03%
2023/08/18	0	410.50	0	0.00	411.50	0	4,233	0.00%
2023/08/17	0	400.50	0	0.00	403.00	0	4,169	0.00%
2023/08/16	0	0.00	2	396.45	398.50	-2	4,153	-0.05%
2023/08/14	1	385.02	1	391.50	385.00	0	4,092	0.00%
2023/08/11	0	0.00	2	376.00	384.00	-2	4,072	-0.05%
2023/08/10	3	366.50	1.1	366.89	366.00	1.9	4,049	0.05%
2023/08/09	1	388.00	1	397.00	380.00	0	4,043	0.00%
2023/08/08	1	389.99	0	0.00	388.00	1	4,040	0.02%
2023/08/07	0	390.00	2	385.25	390.00	-2	4,026	-0.05%
2023/08/04	2	369.29	1	372.50	369.00	1	4,003	0.03%
2023/08/02	1	382.00	0.1	368.50	366.00	0.9	3,972	0.02%
2023/08/01	1	403.50	3	402.50	394.50	-2	3,923	-0.05%
2023/07/31	2	382.73	0	0.00	382.00	2	3,883	0.05%
2023/07/28	0	392.00	0	0.00	390.00	0	3,855	0.00%
2023/07/27	3	372.00	3	376.00	382.50	0	3,860	0.00%
2023/07/25	0	398.17	0	0.00	400.00	0	3,827	0.00%
2023/07/24	0	397.60	0	400.00	401.50	0	3,844	0.00%
2023/07/21	0	389.00	0	0.00	389.00	0	3,849	0.00%
2023/07/19	1	385.00	0	0.00	385.50	1	3,832	0.03%
2023/07/18	0	396.00	0	0.00	394.00	0	3,837	0.00%
2023/07/17	0	396.00	0	0.00	394.50	0	3,866	0.00%
2023/07/13	0	0.00	0	406.50	408.50	0	3,823	0.00%
2023/07/12	5	380.70	5	384.42	390.00	0	3,751	0.00%
2023/07/10	0.1	356.50	0	359.50	357.50	0.1	3,710	0.00%
2023/07/07	0	356.00	1	354.02	351.00	-1	3,724	-0.03%
2023/07/06	0	362.25	0	0.00	361.00	0	3,714	0.00%
2023/07/05	0	367.50	0	0.00	371.00	0	3,716	0.00%
2023/07/04	1	371.00	1	373.50	370.50	0	3,744	0.00%
2023/07/03	0	371.50	0	0.00	367.50	0	3,823	0.00%
2023/06/30	0	349.00	0	0.00	349.00	0	3,800	0.00%
2023/06/29	0	345.00	0	0.00	347.00	0	3,814	0.00%
2023/06/28	1	349.50	0	0.00	341.00	1	3,806	0.03%
2023/06/27	1	342.01	2	342.75	341.00	-1	3,837	-0.03%
2023/06/26	1	335.50	0	0.00	350.00	1	3,855	0.03%
2023/06/21	1	354.00	1	356.50	358.00	0	3,852	0.00%
2023/06/20	1	356.50	1	359.50	359.00	0	3,845	0.00%
2023/06/16	0	365.70	1.1	363.80	363.00	-1.1	3,944	-0.03%
2023/06/15	0	0.00	0	381.00	382.00	0	3,863	0.00%
2023/06/14	0	0.00	0	361.25	370.00	0	3,848	0.00%
2023/06/13	1	359.00	1	360.51	359.00	0	3,862	0.00%
2023/06/08	0	345.40	0	341.50	339.50	0	3,924	0.00%
2023/06/06	1.1	354.22	1	354.00	354.00	0.1	3,900	0.00%
2023/06/01	1	338.50	2	339.25	342.00	-1	3,906	-0.03%
2023/05/31	4	349.00	3	359.01	353.00	1	3,799	0.03%
2023/05/30	2	354.77	5	356.11	354.00	-3	3,669	-0.08%
2023/05/26	1	320.50	3	322.68	325.00	-2	3,339	-0.06%
2023/05/25	0	0.00	10	293.75	295.50	-10	3,219	-0.31%
2023/05/24	2	282.50	1	284.00	283.00	1	3,198	0.03%
2023/05/23	0	289.00	2	288.25	286.00	-2	3,196	-0.06%
2023/05/22	3	284.00	0	0.00	284.00	3	3,223	0.09%
2023/05/19	6	289.17	1	294.50	291.00	5	3,268	0.15%
2023/05/18	1	297.00	2	299.75	296.50	-1	3,269	-0.03%
2023/05/17	1	295.50	2	299.50	295.50	-1	3,285	-0.03%
2023/05/16	0	0.00	3	293.50	295.50	-3	3,296	-0.09%
2023/05/15	2	287.00	2	292.00	287.50	0	3,287	0.00%
2023/05/12	1	280.00	0.1	280.50	288.00	1	3,317	0.03%
2023/05/11	1	280.00	0.1	280.50	282.00	1	3,324	0.03%
2023/05/10	4	286.88	0	0.00	286.50	4	3,358	0.12%
2023/05/09	1	291.50	0	0.00	292.50	1	3,446	0.03%
2023/05/08	0	0.00	3	295.33	295.00	-3	3,455	-0.09%
2023/05/05	4	290.75	0	0.00	288.50	4	3,453	0.12%
2023/05/03	3	289.50	3	295.50	295.00	0	3,490	0.00%
2023/04/28	0	0.00	1	298.00	299.00	-1	3,573	-0.03%
2023/04/27	1	289.00	0	0.00	289.00	1	3,562	0.03%
2023/04/26	1	289.50	1	292.00	292.50	0	3,534	0.00%
2023/04/25	2	292.50	2	287.50	287.50	0	3,524	0.00%
2023/04/24	0	0.00	0.4	298.00	298.50	-0.4	3,515	-0.01%
2023/04/21	2	291.75	2	294.25	295.50	0	3,529	0.00%
2023/04/20	5	303.20	1.2	305.48	298.50	3.8	3,539	0.11%
2023/04/19	2	319.25	3	320.33	319.50	-1	3,564	-0.03%
2023/04/17	0	312.60	0	314.25	313.00	0	3,607	0.00%
2023/04/14	0	0.00	0	313.50	315.50	0	3,603	0.00%
2023/04/13	1.1	305.95	0	0.00	302.50	1.1	3,577	0.03%
2023/04/12	0	311.00	0	0.00	313.00	0	3,534	0.00%
2023/04/10	1.4	307.93	0	0.00	308.50	1.4	3,486	0.04%
2023/04/07	2	314.75	0	0.00	309.00	2	3,456	0.06%
2023/04/06	0	308.50	0	0.00	316.50	0	3,429	0.00%
2023/03/31	0	0.00	1	316.00	319.00	-1	3,372	-0.03%
2023/03/30	1	310.50	0	0.00	312.00	1	3,328	0.03%
2023/03/28	1	311.00	1	307.50	305.50	0	3,310	0.00%
2023/03/27	0	0.00	1	304.50	305.00	-1	3,252	-0.03%
2023/03/24	1	318.00	0	0.00	315.50	1	3,235	0.03%
2023/03/22	0	309.00	1	312.00	309.50	-1	3,218	-0.03%
2023/03/21	0	0.00	1	303.50	304.50	-1	3,173	-0.03%
2023/03/16	2	296.25	0	0.00	295.50	2	3,086	0.06%
2023/03/15	0	0.00	2	302.75	302.00	-2	3,075	-0.07%
2023/03/14	1	291.50	1	295.00	290.50	0	3,042	0.00%
2023/03/13	1	292.19	1	298.00	300.50	0	3,040	0.00%
2023/03/10	2	300.31	0	0.00	298.00	2	3,085	0.07%
2023/03/08	1	299.50	0	0.00	300.00	1	3,055	0.03%
2023/03/07	3	309.33	3	303.50	303.50	0	3,018	0.00%
2023/03/06	1	302.00	4.2	303.21	305.50	-3.2	2,918	-0.11%
2023/03/02	0	0.00	1	283.50	284.50	-1	2,842	-0.04%
2023/03/01	2	274.50	1.1	278.05	287.50	0.9	2,824	0.03%
2023/02/23	0	0.00	4	281.25	283.50	-4	2,789	-0.14%
2023/02/22	1	270.00	2	272.00	276.00	-1	2,768	-0.04%
2023/02/20	6	276.00	4	276.25	276.50	2	2,767	0.07%
2023/02/17	1	289.50	0	0.00	283.00	1	2,752	0.04%
2023/02/16	0	0.00	0.2	282.00	283.50	-0.2	2,717	-0.01%
2023/02/14	0	0.00	1	277.00	277.00	-1	2,755	-0.04%
2023/02/10	0	0.00	0.1	272.50	273.50	-0.1	2,749	0.00%
2023/02/07	5.1	271.08	4	261.00	273.00	1.1	2,676	0.04%
2023/02/06	0.1	258.00	0	0.00	257.50	0.1	2,582	0.00%
2023/02/03	0	0.00	1	254.50	256.50	-1	2,586	-0.04%
2023/02/02	2	251.00	5.5	253.59	255.50	-3.5	2,613	-0.13%
2023/02/01	2	246.25	3	249.17	247.50	-1	2,589	-0.04%
2023/01/31	4	246.13	1	256.00	243.50	3	2,693	0.11%
2023/01/30	2	251.25	3	259.00	251.50	-1	2,741	-0.04%
2023/01/17	0	0.00	4	251.63	252.50	-4	2,718	-0.15%
2023/01/16	0	0.00	1	245.51	247.50	-1	2,741	-0.04%
2023/01/13	5	245.60	0	0.00	243.00	5	2,805	0.18%
2023/01/11	0	253.00	0	0.00	253.50	0	2,855	0.00%
2023/01/10	2	253.00	6	255.42	253.00	-4	2,868	-0.14%
2023/01/09	6	246.75	2	247.50	248.00	4	2,890	0.14%
2023/01/06	1	249.50	8	254.25	255.50	-7	2,861	-0.24%
2023/01/05	1	244.50	1	248.00	248.50	0	2,832	0.00%
2023/01/03	0	0.00	2.6	241.15	242.00	-2.6	2,898	-0.09%
2022/12/29	0	0.00	1	231.50	232.50	-1	2,965	-0.03%
2022/12/27	1.2	238.17	1	239.50	238.00	0.2	3,044	0.01%
2022/12/26	1.2	235.75	0	0.00	236.50	1.2	3,060	0.04%
2022/12/23	7.5	242.67	2	246.25	237.50	5.5	3,068	0.18%
2022/12/21	0	0.00	1	252.50	253.00	-1	3,119	-0.03%
2022/12/20	2	250.75	1	257.50	245.50	1	3,137	0.03%
2022/12/16	5	256.20	0	0.00	255.00	5	3,196	0.16%
2022/12/15	0	0.00	4.3	261.79	262.50	-4.3	3,224	-0.13%
2022/12/14	0	0.00	8	256.50	258.00	-8	3,225	-0.25%
2022/12/13	1	251.50	1	254.50	248.00	0	3,252	0.00%
2022/12/12	1	247.00	0	0.00	249.00	1	3,254	0.03%
2022/12/08	1	250.50	0	0.00	248.50	1	3,280	0.03%
2022/12/07	4.2	251.68	0	0.00	248.50	4.2	3,304	0.13%
2022/12/06	1	260.50	4	261.00	260.00	-3	3,292	-0.09%
2022/12/05	3	256.17	0	0.00	258.00	3	3,328	0.09%
2022/12/02	6.2	261.89	0	0.00	259.00	6.2	3,324	0.19%
2022/12/01	1	272.00	1	276.50	272.00	0	3,289	0.00%
2022/11/30	1	272.00	3	272.33	271.50	-2	3,293	-0.06%
2022/11/29	1	266.50	1	269.50	268.00	0	3,304	0.00%
2022/11/25	0	0.00	1	265.50	265.50	-1	3,525	-0.03%
2022/11/24	3	267.00	5	269.20	269.00	-2	3,562	-0.06%
2022/11/23	3	262.00	3	263.67	262.50	0	3,573	0.00%
2022/11/22	1	258.50	1	261.50	260.50	0	3,583	0.00%
2022/11/21	1	256.00	0	0.00	256.50	1	3,605	0.03%
2022/11/16	0	0.00	3	260.67	261.00	-3	3,640	-0.08%
2022/11/15	1	256.00	1	256.95	256.50	0	3,656	0.00%
2022/11/14	5	254.40	0.1	257.20	254.00	5	3,714	0.13%
2022/11/11	0	0.00	8	260.68	261.50	-8	3,722	-0.22%
2022/11/10	4	243.47	1	246.00	245.00	3	3,719	0.08%
2022/11/09	0	253.00	0	0.00	254.00	0	3,709	0.00%
2022/11/08	1	249.00	0	0.00	249.00	1	3,729	0.03%
2022/11/07	1	248.00	0	0.00	249.50	1	3,792	0.03%
2022/11/04	1	247.50	1	249.50	250.00	0	3,884	0.00%
2022/11/03	1	243.50	1.1	247.31	247.50	-0.1	3,976	0.00%
2022/11/01	1	243.00	1.1	242.47	244.00	-0.1	4,162	0.00%
2022/10/31	1.2	241.89	0	0.00	243.00	1.2	4,199	0.03%
2022/10/28	1	237.00	1	239.00	237.00	0	4,211	0.00%
2022/10/27	1	226.50	7	231.79	233.00	-6	4,199	-0.14%
2022/10/26	1.1	210.18	0	0.00	215.50	1.1	4,112	0.03%
2022/10/25	4	222.25	1	223.50	221.00	3	4,047	0.07%
2022/10/21	1	225.00	0	0.00	225.00	1	4,049	0.02%
2022/10/20	5.1	232.12	3	232.17	233.00	2.1	3,988	0.05%
2022/10/19	0	0.00	1	241.50	241.50	-1	3,927	-0.03%
2022/10/14	2.2	258.68	0	0.00	247.50	2.2	3,904	0.06%
2022/10/13	1.1	257.77	0	0.00	254.50	1.1	3,949	0.03%
2022/10/12	2	263.25	0	0.00	266.50	2	3,958	0.05%
2022/10/11	3	274.83	0	0.00	270.50	3	4,026	0.07%
2022/10/06	0	0.00	2	288.75	289.00	-2	4,192	-0.05%
2022/10/05	1	284.50	2	288.25	285.00	-1	4,216	-0.02%
2022/10/04	2	281.75	8	281.44	283.00	-6	4,204	-0.14%
2022/10/03	2	267.00	1	271.00	266.50	1	4,183	0.02%
2022/09/30	1	266.50	1	270.50	272.50	0	4,205	0.00%
2022/09/29	8	271.25	9.1	272.43	272.00	-1.1	4,263	-0.03%
2022/09/28	14.1	270.47	12	277.00	262.00	2.1	4,255	0.05%
2022/09/27	2	276.25	2	280.50	279.50	0	4,293	0.00%
2022/09/26	2	274.25	0	0.00	274.00	2	4,334	0.05%
2022/09/23	4	282.75	0	0.00	282.50	4	4,354	0.09%
2022/09/22	10	287.00	12	282.42	287.00	-2	4,354	-0.05%
2022/09/21	2	283.75	0	0.00	282.50	2	4,325	0.05%
2022/09/19	1	278.00	1	282.00	281.00	0	4,303	0.00%
2022/09/16	0.1	283.00	1	282.00	284.00	-0.9	4,308	-0.02%
2022/09/15	1	288.50	0	0.00	284.50	1	4,320	0.02%
2022/09/14	0	0.00	1	286.50	286.50	-1	4,323	-0.02%
2022/09/13	1	280.00	0	0.00	280.00	1	4,351	0.02%
2022/09/12	0	0.00	5.2	283.58	284.50	-5.2	4,375	-0.12%
2022/09/08	0	0.00	7	269.79	270.50	-7	4,355	-0.16%
2022/09/07	2	264.00	2	259.25	264.00	0	4,400	0.00%
2022/09/06	5	262.70	3	264.33	262.00	2	4,402	0.05%
2022/09/02	3	261.67	0	0.00	262.00	3	4,416	0.07%
2022/09/01	6.1	268.35	0	0.00	266.00	6.1	4,397	0.14%
2022/08/31	1	282.48	0	0.00	283.50	1	4,318	0.02%
2022/08/30	0	0.00	4	284.63	286.50	-4	4,326	-0.09%
2022/08/29	1	276.50	2	274.55	276.00	-1	4,320	-0.02%
2022/08/26	0	0.00	1	286.00	285.50	-1	4,329	-0.02%
2022/08/25	0	286.00	3	284.50	287.50	-3	4,301	-0.07%
2022/08/24	2	273.00	1	278.00	273.50	1	4,281	0.02%
2022/08/22	3.1	276.77	0	0.00	276.50	3.1	4,363	0.07%
2022/08/19	2	289.00	3	283.67	283.00	-1	4,345	-0.02%
2022/08/17	0	278.50	0	0.00	284.50	0	4,295	0.00%
2022/08/16	0	278.50	0	0.00	279.50	0	4,266	0.00%
2022/08/15	1	283.00	1	274.00	279.00	0	4,245	0.00%
2022/08/12	2	275.75	1	276.50	276.50	1	4,229	0.02%
2022/08/11	4	276.00	4	274.38	278.50	0	4,182	0.00%
2022/08/09	4	275.88	8	277.13	280.00	-4	4,026	-0.10%
2022/08/08	1	265.50	4	264.25	261.50	-3	3,890	-0.08%
2022/08/05	2	258.50	2	259.50	257.50	0	3,908	0.00%
2022/08/04	4	256.50	3	253.83	253.50	1	3,902	0.03%
2022/08/02	1	254.50	1	258.00	255.00	0	3,937	0.00%
2022/07/28	0	0.00	1	253.50	248.00	-1	3,806	-0.03%
2022/07/27	1	244.00	0	0.00	247.00	1	3,783	0.03%
2022/07/25	1	249.00	1	251.00	249.50	0	3,862	0.00%
2022/07/21	1	250.00	0	0.00	250.50	1	3,835	0.03%
2022/07/20	4	258.13	3	254.17	253.50	1	3,806	0.03%
2022/07/18	2	259.00	4.2	259.93	265.00	-2.2	3,680	-0.06%
2022/07/15	3	249.83	3	245.33	247.00	0	3,565	0.00%
2022/07/14	2	235.75	3	242.17	249.00	-1	3,427	-0.03%
2022/07/13	1	224.50	2	231.25	232.50	-1	3,315	-0.03%
2022/07/12	1	209.00	0	0.00	211.50	1	3,264	0.03%
2022/07/08	0	0.00	1	234.00	230.00	-1	3,219	-0.03%
2022/07/07	1	217.00	1	215.00	222.00	0	3,187	0.00%
2022/07/06	10	213.10	0	0.00	208.00	10	3,143	0.32%
2022/07/05	4	209.63	14	211.32	213.00	-10	3,143	-0.32%
2022/07/04	0	0.00	2	203.50	204.00	-2	3,091	-0.06%
2022/07/01	2	217.25	0.1	228.50	215.00	1.9	3,064	0.06%
2022/06/30	1	242.50	2	238.50	238.50	-1	3,091	-0.03%
2022/06/29	3	240.00	3	243.17	243.50	0	3,140	0.00%
2022/06/28	5	245.50	3	240.50	240.50	2	3,220	0.06%
2022/06/27	1	246.50	5	248.00	245.50	-4	3,294	-0.12%
2022/06/24	5	241.80	6	242.25	242.50	-1	3,276	-0.03%
2022/06/23	10	243.85	9	242.89	240.00	1	3,322	0.03%
2022/06/22	16	246.13	14.2	248.04	245.00	1.9	3,343	0.06%
2022/06/21	4	248.75	8.7	246.23	252.00	-4.7	3,319	-0.14%
2022/06/20	3	234.17	3	235.17	233.50	0	3,270	0.00%
2022/06/17	0	226.00	0	0.00	227.50	0	3,246	0.00%
2022/06/16	3	247.33	5	249.30	242.50	-2	3,236	-0.06%
2022/06/15	0.3	241.00	1	243.50	240.00	-0.7	3,225	-0.02%
2022/06/14	0	0.00	1	240.00	238.00	-1	3,205	-0.03%
2022/06/13	1	236.00	0	0.00	236.00	1	3,179	0.03%
2022/06/10	0	0.00	4	235.25	242.00	-4	3,147	-0.13%
2022/06/09	1	231.50	2	233.00	234.00	-1	3,082	-0.03%
2022/06/08	1	228.00	0	0.00	228.50	1	3,056	0.03%
2022/06/07	1	217.00	1	223.50	223.50	0	3,025	0.00%
2022/06/06	0	0.00	1	220.00	219.50	-1	3,022	-0.03%
2022/06/02	2.1	224.81	3	226.50	226.00	-0.9	3,053	-0.03%
2022/06/01	3.1	227.02	0	0.00	225.50	3.1	3,085	0.10%
2022/05/31	1	227.00	4	223.75	232.00	-3	3,083	-0.10%
2022/05/30	4	217.38	8	219.06	217.50	-4	3,010	-0.13%
2022/05/26	2	212.00	0	0.00	206.00	2	2,945	0.07%
2022/05/25	0	211.50	0	0.00	213.00	0	2,900	0.00%
2022/05/24	1	213.50	1	216.00	211.00	0	2,893	0.00%
2022/05/23	2	215.25	0	0.00	213.50	2	2,867	0.07%
2022/05/20	3	220.00	0	0.00	218.50	3	2,851	0.11%
2022/05/19	4	228.00	2	225.00	225.00	2	2,826	0.07%
2022/05/18	1	227.50	4	229.63	230.00	-3	2,793	-0.11%
2022/05/17	3	227.17	0	0.00	225.50	3	2,778	0.11%
2022/05/16	1	235.50	3	235.00	235.50	-2	2,751	-0.07%
2022/05/13	1	233.50	5	231.90	234.50	-4	2,716	-0.15%
2022/05/11	0	0.00	2	217.50	219.00	-2	2,615	-0.08%
2022/05/10	2	209.25	0	205.00	207.00	2	2,550	0.08%
2022/05/09	1	220.50	0	0.00	218.50	1	2,507	0.04%
2022/05/06	1	223.50	0	0.00	226.00	1	2,519	0.04%
2022/05/05	0	0.00	1	238.00	232.00	-1	2,546	-0.04%
2022/05/04	1	233.50	1	235.50	234.00	0	2,563	0.00%
2022/05/03	0	232.00	0	0.00	232.50	0	2,599	0.00%
2022/04/29	1	230.50	2	228.75	233.00	-1	2,580	-0.04%
2022/04/28	1	218.55	1	222.00	219.50	0	2,516	0.00%
2022/04/27	1	212.50	1	217.00	215.50	0	2,506	0.00%
2022/04/26	0	0.00	1	218.00	221.00	-1	2,477	-0.04%
2022/04/25	1	211.52	1	211.00	211.00	0	2,459	0.00%
2022/04/21	1	225.50	1	227.00	225.50	0	2,452	0.00%
2022/04/20	0	0.00	0.1	224.64	223.00	-0.1	2,476	0.00%
2022/04/15	0	223.50	0	224.50	224.00	0	2,546	0.00%
2022/04/14	1	226.00	0	0.00	226.00	1	2,548	0.04%
2022/04/13	0	0.00	1	222.00	222.00	-1	2,556	-0.04%
2022/04/12	0	216.00	0	0.00	215.00	0	2,581	0.00%
2022/04/11	1	219.55	0	0.00	216.50	1	2,554	0.04%
2022/04/08	0.1	228.00	0	0.00	226.00	0.1	2,506	0.00%
2022/04/07	1	230.00	0	234.50	231.00	1	2,473	0.04%
2022/04/06	2	236.25	4	234.88	238.50	-2	2,426	-0.08%
2022/04/01	5	226.50	7	227.00	230.00	-2	2,349	-0.09%
2022/03/31	2	226.25	6	224.00	222.50	-4	2,269	-0.18%
2022/03/30	2	212.25	3	215.17	215.00	-1	2,168	-0.05%
2022/03/28	1	198.00	1	203.50	204.00	0	2,099	0.00%
2022/03/25	6	206.58	0	0.00	203.00	6	2,039	0.29%
2022/03/24	1	217.00	0	0.00	215.50	1	2,027	0.05%
2022/03/23	3	214.67	0	0.00	216.50	3	2,142	0.14%
2022/03/22	1	218.00	1	221.00	217.50	0	2,206	0.00%
2022/03/18	5.5	219.32	2	216.25	216.00	3.5	2,155	0.16%
2022/03/17	0	0.00	3	233.67	236.50	-3	2,075	-0.14%
2022/03/16	1	218.50	0	0.00	219.50	1	2,058	0.05%
2022/03/15	1	220.50	0	0.00	219.00	1	2,057	0.05%
2022/03/14	3	230.17	1	236.00	229.50	2	2,053	0.10%
2022/03/11	1	231.50	1	237.00	234.50	0	2,066	0.00%
2022/03/10	1	233.00	2	237.50	235.50	-1	2,052	-0.05%
2022/03/09	1	229.00	0	0.00	228.00	1	2,062	0.05%
2022/03/08	8	230.06	1	234.00	226.50	7	2,055	0.34%
2022/03/07	3	242.67	0	242.00	237.00	3	2,008	0.15%
2022/03/04	5	257.90	0	0.00	253.50	5	1,993	0.25%
2022/03/02	2	262.25	0	0.00	262.00	2	1,978	0.10%
2022/03/01	1	265.50	4	263.50	267.00	-3	1,977	-0.15%
2022/02/24	5	258.10	1	254.50	254.50	4	1,984	0.20%
2022/02/23	1	264.00	3	266.17	265.00	-2	1,967	-0.10%
2022/02/22	1	264.50	0.1	263.50	262.00	0.9	1,979	0.05%
2022/02/21	1	266.50	1	271.50	273.00	0	1,976	0.00%
2022/02/18	0	0.00	1	274.00	275.00	-1	1,995	-0.05%
2022/02/16	0	0.00	5	270.50	274.00	-5	2,073	-0.24%
2022/02/14	3	259.17	0	0.00	256.00	3	2,120	0.14%
2022/02/10	0	0.00	1	270.00	274.50	-1	2,191	-0.05%
2022/02/09	0	0.00	3	264.50	264.50	-3	2,244	-0.13%
2022/02/07	2	258.75	1	264.93	258.50	1	2,385	0.04%
2022/01/26	4	269.00	2	269.50	265.00	2	2,383	0.08%
2022/01/25	1	274.50	1	274.94	274.50	0	2,383	0.00%
2022/01/13	0	0.00	3	263.50	266.00	-3	2,411	-0.12%
2022/01/12	1	253.00	0	0.00	255.50	1	2,397	0.04%
2022/01/10	2	259.75	1	265.50	262.50	1	2,433	0.04%
2022/01/07	2	262.25	0	0.00	259.00	2	2,419	0.08%
2022/01/06	1	270.00	0	267.33	266.00	1	2,412	0.04%
2022/01/05	0	272.00	1	263.50	274.00	-1	2,402	-0.04%
2022/01/04	0	0.00	2	265.50	266.50	-2	2,379	-0.08%
2022/01/03	0	0.00	1	260.50	261.00	-1	2,390	-0.04%
2021/12/30	0	0.00	0.1	259.50	260.00	-0.1	2,441	0.00%
2021/12/29	0	263.00	0	0.00	259.50	0	2,481	0.00%
2021/12/28	0	261.50	1	262.50	262.00	-1	2,489	-0.04%
2021/12/22	1	258.00	0	0.00	257.50	1	2,586	0.04%
2021/12/21	0	261.00	0	0.00	259.00	0	2,577	0.00%
2021/12/20	1	261.50	0	0.00	260.50	1	2,571	0.04%
2021/12/17	4	258.75	0	257.13	257.50	4	2,517	0.16%
2021/12/16	3	277.67	0	0.00	275.50	3	2,396	0.13%
2021/12/15	1	290.50	0	296.00	292.50	1	2,326	0.04%
2021/12/13	0.1	300.07	0	0.00	297.00	0.1	2,350	0.00%
2021/12/10	0	300.50	0	0.00	304.00	0	2,367	0.00%
2021/12/02	0	0.00	1	284.00	284.00	-1	2,346	-0.04%
2021/11/24	0	0.00	2.3	302.83	300.00	-2.3	2,499	-0.09%
2021/11/23	0	0.00	1	296.00	295.00	-1	2,487	-0.04%
2021/11/22	0	0.00	1	293.00	292.00	-1	2,494	-0.04%
2021/11/16	0	0.00	1	289.00	292.00	-1	2,524	-0.04%
2021/11/15	1	282.50	0	0.00	280.50	1	2,528	0.04%
2021/11/12	5	278.30	1	275.00	288.00	4	2,546	0.16%
2021/11/11	2	290.50	0	0.00	291.00	2	2,594	0.08%
2021/11/10	0	0.00	1.1	294.50	296.00	-1.1	2,694	-0.04%
2021/11/09	1	289.00	0	0.00	290.00	1	2,683	0.04%
2021/11/08	8	283.88	0	0.00	282.50	8	2,649	0.30%
2021/11/05	3	287.33	13	288.31	283.00	-10	2,581	-0.39%
2021/11/01	1	252.00	0	0.00	252.00	1	2,332	0.04%
2021/10/26	1	242.00	1	241.00	245.00	0	2,259	0.00%
2021/10/25	1	236.50	0	0.00	234.00	1	2,249	0.04%
2021/10/22	0	0.00	1	241.00	240.50	-1	2,251	-0.04%
2021/10/18	1	238.00	0	0.00	233.00	1	2,218	0.05%
2021/10/08	0	0.00	1	256.50	257.50	-1	2,142	-0.05%
2021/10/06	1	230.50	0	0.00	229.00	1	2,148	0.05%
2021/10/01	1	253.00	0	0.00	254.00	1	2,096	0.05%
2021/09/07	1	268.50	1	271.50	278.00	0	2,192	0.00%
2021/08/23	0.1	290.00	0	0.00	288.00	0.1	1,995	0.01%
2021/08/20	0	0.00	1	284.93	284.50	-1	1,999	-0.05%
2021/08/19	0	0.00	0.1	284.00	289.00	-0.1	2,032	0.00%
2021/08/16	16.1	272.39	16	273.34	267.50	0.1	1,860	0.01%
2021/08/13	0	297.00	0	0.00	297.00	0	1,757	0.00%
2021/08/12	1	328.00	1	329.50	330.00	0	1,722	0.00%
2021/08/04	0	0.00	2	335.75	332.00	-2	1,975	-0.10%
2021/08/03	0	0.00	3	333.00	331.50	-3	2,034	-0.15%
2021/08/02	1	318.00	0	0.00	323.00	1	2,039	0.05%
2021/07/30	1	327.00	1	332.00	326.00	0	2,028	0.00%
2021/07/29	0	0.00	1	335.00	335.50	-1	2,052	-0.05%
2021/07/28	2	328.25	0	0.00	327.50	2	2,071	0.10%
2021/07/27	3	336.17	0	0.00	335.50	3	2,111	0.14%
2021/07/26	0	0.00	1	341.00	341.50	-1	2,159	-0.05%
2021/07/23	2	334.75	0	0.00	337.50	2	2,227	0.09%
2021/07/22	1	344.50	1	348.50	341.00	0	2,263	0.00%
2021/07/21	1	346.00	1	349.00	341.50	0	2,280	0.00%
2021/07/16	0	347.00	1	339.50	350.00	-1	2,433	-0.04%
2021/07/15	4	335.63	5	343.70	347.00	-1	2,427	-0.04%
2021/07/14	2.3	332.04	1	330.50	335.00	1.3	2,413	0.05%
2021/07/13	2	350.50	1	347.50	349.50	1	2,365	0.04%
2021/07/12	0	0.00	1	336.00	342.00	-1	2,350	-0.04%
2021/07/09	1	332.00	0	0.00	331.00	1	2,343	0.04%
2021/07/08	0	0.00	1	332.00	334.50	-1	2,343	-0.04%
2021/07/07	1	333.00	1	336.00	332.50	0	2,341	0.00%
2021/07/06	2	334.00	3	334.00	334.50	-1	2,335	-0.04%
2021/07/05	2	326.00	1	326.00	328.00	1	2,326	0.04%
2021/07/02	2	327.50	2	329.25	326.00	0	2,336	0.00%
2021/06/30	0	0.00	0.4	328.00	330.50	-0.4	2,332	-0.02%
2021/06/28	1	329.50	1	331.00	331.00	0	2,359	0.00%
2021/06/25	2	331.00	3	332.17	331.00	-1	2,351	-0.04%
2021/06/23	2	310.00	2.1	315.02	315.50	-0.1	2,356	0.00%
2021/06/22	0	300.00	2	299.25	300.00	-2	2,334	-0.08%
2021/06/18	1	293.00	0	0.00	295.00	1	2,332	0.04%
2021/06/17	1	289.50	1	296.00	293.00	0	2,328	0.00%
2021/06/10	3	288.33	3	294.17	292.50	0	2,385	0.00%
2021/06/08	1	287.00	0	0.00	286.50	1	2,395	0.04%
2021/06/07	1	282.50	2	292.75	293.50	-1	2,389	-0.04%
2021/06/04	1	290.00	0	0.00	291.00	1	2,378	0.04%
2021/06/03	0	0.00	2	291.00	293.00	-2	2,386	-0.08%
2021/06/02	1	301.00	0	0.00	297.00	1	2,386	0.04%
2021/06/01	2	307.00	0	0.00	306.50	2	2,409	0.08%
2021/05/31	0	0.00	2	305.00	307.50	-2	2,444	-0.08%
2021/05/26	0	0.00	5	300.00	300.00	-5	2,475	-0.20%
2021/05/24	0	0.00	2	298.75	307.50	-2	2,495	-0.08%
2021/05/21	2	297.25	0	0.00	295.00	2	2,488	0.08%
2021/05/20	4	295.63	4	296.63	295.50	0	2,504	0.00%
2021/05/18	1	277.00	2	288.50	295.00	-1	2,508	-0.04%
2021/05/17	2	269.00	2	272.25	273.00	0	2,543	0.00%
2021/05/14	2	272.50	4	276.98	271.50	-2	2,526	-0.08%
2021/05/13	2	261.00	3	270.00	269.50	-1	2,518	-0.04%
2021/05/12	1	261.50	5	263.40	264.00	-4	2,521	-0.16%
2021/05/11	7.1	260.71	0	0.00	259.00	7.1	2,508	0.28%
2021/05/07	3	291.67	0	0.00	290.00	3	2,573	0.12%
2021/05/04	4	309.25	3	308.50	303.00	1	2,622	0.04%
2021/04/29	0	0.00	2	312.75	318.00	-2	2,589	-0.08%
2021/04/28	0	0.00	1	305.00	303.50	-1	2,564	-0.04%
2021/04/26	0	0.00	1	296.00	296.00	-1	2,519	-0.04%
2021/04/23	3	286.00	5	285.60	291.50	-2	2,478	-0.08%
2021/04/22	0	0.00	2	279.50	275.00	-2	2,455	-0.08%
2021/04/19	1	273.00	1	273.00	273.50	0	2,552	0.00%
2021/04/16	2	274.50	2	276.75	275.50	0	2,599	0.00%
2021/04/14	1	266.00	1	267.00	266.00	0	2,639	0.00%
2021/04/12	3	277.00	0	0.00	270.50	3	2,705	0.11%
2021/04/09	0	0.00	4	280.63	279.50	-4	2,726	-0.15%
2021/04/08	2	277.50	0	0.00	277.00	2	2,749	0.07%
2021/04/07	1	279.50	0	0.00	279.50	1	2,769	0.04%
2021/04/06	1	274.50	1	279.50	276.00	0	2,788	0.00%
2021/04/01	4	278.88	4.1	281.77	275.50	-0.1	2,819	0.00%
2021/03/31	0	0.00	1	280.00	276.00	-1	2,780	-0.04%
2021/03/30	2	277.75	1	279.00	278.50	1	2,751	0.04%
2021/03/29	1	277.50	7	276.86	279.50	-6	2,751	-0.22%
2021/03/26	2	265.50	1	267.50	268.00	1	2,712	0.04%
2021/03/25	1	262.00	1	268.50	270.00	0	2,731	0.00%
2021/03/24	2	268.50	2	271.50	268.00	0	2,767	0.00%
2021/03/22	4	270.38	1	267.00	266.00	3	2,934	0.10%
2021/03/19	0	0.00	7	270.86	273.50	-7	2,968	-0.24%
2021/03/17	1	262.50	3	265.83	265.50	-2	3,033	-0.07%
2021/03/16	1	265.50	1	264.50	265.50	0	3,090	0.00%
2021/03/15	0	262.00	0	0.00	262.00	0	3,097	0.00%
2021/03/12	2	259.25	3	261.83	262.50	-1	3,119	-0.03%
2021/03/11	1.1	254.63	0	0.00	254.50	1.1	3,118	0.04%
2021/03/10	1	253.50	1	259.00	253.50	0	3,142	0.00%
2021/03/09	2	251.50	0	0.00	251.00	2	3,191	0.06%
2021/03/08	1	260.00	0	0.00	259.50	1	3,193	0.03%
2021/03/05	2	247.75	3	252.33	256.00	-1	3,199	-0.03%
2021/03/04	0	0.00	0	259.50	256.50	0	3,226	0.00%
2021/03/02	1	266.50	1	270.50	266.50	0	3,233	0.00%
2021/02/26	3	263.35	0	0.00	262.50	3	3,256	0.09%
2021/02/24	0	270.00	0	0.00	268.50	0	3,235	0.00%
2021/02/23	1	271.50	0	0.00	272.00	1	3,214	0.03%
2021/02/22	1	278.00	1	280.00	274.00	0	3,237	0.00%
2021/02/19	0	276.00	0	0.00	275.50	0	3,242	0.00%
2021/02/18	1.1	275.55	0	0.00	275.50	1.1	3,284	0.03%
2021/02/17	2	260.76	4	270.50	269.50	-2	3,328	-0.06%
2021/02/04	1	275.00	0	273.50	272.00	1	3,393	0.03%
2021/02/03	1	280.07	0	0.00	280.50	1	3,374	0.03%
2021/02/02	3	287.00	1	284.00	293.00	2	3,375	0.06%
2021/02/01	0	0.00	3	273.50	275.00	-3	3,318	-0.09%
2021/01/29	1	274.50	2	275.97	269.50	-1	3,276	-0.03%
2021/01/28	5	273.80	3.1	275.42	273.00	1.9	3,204	0.06%
2021/01/27	1	292.00	1	294.00	288.00	0	3,155	0.00%
2021/01/26	2	295.25	7.1	292.87	291.00	-5.1	3,141	-0.16%
2021/01/25	1	290.00	1	290.50	288.50	0	3,110	0.00%
2021/01/22	3.2	288.84	4	292.75	291.50	-0.8	3,099	-0.03%
2021/01/21	1	290.00	0	0.00	285.50	1	3,077	0.03%
2021/01/19	2	282.00	1	283.00	283.00	1	3,043	0.03%
2021/01/18	2	276.49	1	282.00	282.00	1	3,062	0.03%
2021/01/15	1	276.16	3	277.00	277.00	-2	3,093	-0.06%
2021/01/14	3.1	285.16	0	0.00	282.50	3.1	3,070	0.10%
2021/01/13	1	292.00	0	0.00	291.50	1	3,042	0.03%
2021/01/12	3	289.17	1	288.00	287.00	2	2,984	0.07%
2021/01/11	3	292.33	1	292.00	294.00	2	2,963	0.07%
2021/01/08	1	292.50	0.1	291.50	291.50	0.9	2,923	0.03%
2021/01/07	4	297.38	0	0.00	296.00	4	2,903	0.14%
2021/01/06	1	294.50	2	295.50	296.00	-1	2,894	-0.03%
2021/01/05	2	296.00	0	0.00	297.50	2	2,879	0.07%
2021/01/04	5.1	302.70	0	0.00	301.00	5.1	2,860	0.18%
2020/12/31	0	0.00	1	312.50	316.00	-1	2,850	-0.04%
2020/12/30	1	313.50	0	0.00	316.00	1	2,862	0.03%
2020/12/29	3	302.50	3.1	301.53	306.50	-0.1	2,870	0.00%
2020/12/28	1	299.00	4	299.50	298.50	-3	2,920	-0.10%
2020/12/24	1	289.00	0	0.00	289.00	1	2,967	0.03%
2020/12/23	0	0.00	2	285.25	285.50	-2	3,028	-0.07%
2020/12/21	1	286.00	5	287.50	287.50	-4	3,141	-0.13%
2020/12/18	11	293.77	10	294.20	293.50	1	3,190	0.03%
2020/12/17	3	291.33	0	0.00	287.50	3	3,146	0.10%
2020/12/16	1.1	289.77	2.1	298.29	305.00	-1.1	3,044	-0.04%
2020/12/15	1	288.00	2	289.75	288.00	-1	2,991	-0.03%
2020/12/14	2.1	284.64	2	285.50	285.00	0.1	2,956	0.00%
2020/12/11	7	275.64	9	276.00	277.00	-2	2,909	-0.07%
2020/12/10	7	265.29	9	268.00	265.00	-2	2,861	-0.07%
2020/12/09	1	258.00	1	262.00	259.00	0	2,825	0.00%
2020/12/08	0	0.00	2	260.00	259.00	-2	2,861	-0.07%
2020/12/03	2	246.50	10	247.45	252.00	-8	2,920	-0.27%
2020/12/02	8	245.00	1.2	243.07	245.00	6.9	2,880	0.24%
2020/12/01	0	0.00	1	242.50	243.00	-1	2,928	-0.03%
2020/11/30	4	241.75	3	240.50	239.00	1	2,939	0.03%
2020/11/27	0	237.50	2	238.75	243.50	-2	2,909	-0.07%
2020/11/26	6	235.75	1	234.50	237.00	5	2,909	0.17%
2020/11/25	1	228.50	0	0.00	228.00	1	2,932	0.03%
2020/11/23	0	0.00	1	236.00	237.50	-1	3,004	-0.03%
2020/11/20	0	0.00	1	243.50	243.50	-1	3,050	-0.03%
2020/11/18	0	0.00	3	245.33	246.00	-3	3,175	-0.09%
2020/11/17	0	0.00	2	240.50	244.00	-2	3,190	-0.06%
2020/11/16	2	236.00	4	238.13	239.00	-2	3,205	-0.06%
2020/11/13	0	0.00	1.1	229.97	229.50	-1.1	3,182	-0.03%
2020/11/12	4	226.50	5	229.80	223.00	-1	3,192	-0.03%
2020/11/11	0	0.00	1	220.00	220.00	-1	3,169	-0.03%
2020/11/10	1	216.50	3	219.00	217.50	-2	3,260	-0.06%
2020/11/09	0	0.00	2	217.50	217.50	-2	3,317	-0.06%
2020/11/06	5	214.00	4	213.38	214.50	1	3,387	0.03%
2020/11/05	1	212.50	1	212.00	212.00	0	3,498	0.00%
2020/11/04	1	208.50	0	0.00	210.50	1	3,536	0.03%
2020/11/03	0	0.00	2	209.50	209.50	-2	3,591	-0.06%
2020/11/02	0	0.00	2	209.50	206.00	-2	3,630	-0.06%
2020/10/30	0	0.00	4	208.00	207.50	-4	3,674	-0.11%
2020/10/29	4	204.75	0	0.00	206.50	4	3,722	0.11%
2020/10/28	2	210.00	0	0.00	209.00	2	3,765	0.05%
2020/10/27	3	209.50	0	0.00	210.00	3	3,787	0.08%
2020/10/26	0	0.00	3	213.17	214.00	-3	3,805	-0.08%
2020/10/23	8	209.25	0	0.00	208.50	8	3,835	0.21%
2020/10/22	6	215.50	0	0.00	214.00	6	3,820	0.16%
2020/10/21	1	218.50	0	0.00	218.00	1	3,818	0.03%
2020/10/20	0	0.00	1	223.50	222.00	-1	3,840	-0.03%
2020/10/19	0	0.00	2	220.75	221.00	-2	3,865	-0.05%
2020/10/16	1	220.00	6	222.00	218.00	-5	3,895	-0.13%
2020/10/15	6	218.50	3	218.00	221.50	3	3,908	0.08%
2020/10/12	2	217.75	0	0.00	217.50	2	3,993	0.05%
2020/10/07	2	220.00	2	220.00	219.00	0	4,015	0.00%
2020/10/06	1	220.50	1	225.00	226.00	0	4,019	0.00%
2020/09/30	1	221.00	3	223.50	222.50	-2	3,963	-0.05%
2020/09/29	4	220.63	4	219.88	221.00	0	3,987	0.00%
2020/09/28	0	0.00	6	215.50	219.00	-6	4,000	-0.15%
2020/09/25	0	0.00	2	211.00	211.50	-2	4,044	-0.05%
2020/09/24	9	210.72	10	209.85	206.50	-1	4,087	-0.02%
2020/09/23	15	211.13	13	214.23	210.00	2	4,056	0.05%
2020/09/22	0	0.00	4	218.50	216.50	-4	4,010	-0.10%
2020/09/18	0	0.00	1	219.50	219.50	-1	4,069	-0.02%
2020/09/17	5	218.30	0	0.00	216.00	5	4,081	0.12%
2020/09/16	2	220.50	0	0.00	219.50	2	4,073	0.05%
2020/09/15	0	0.00	2	221.50	220.50	-2	4,075	-0.05%
2020/09/14	0	0.00	4	220.50	218.50	-4	4,159	-0.10%
2020/09/11	10	218.50	0	0.00	215.50	10	4,142	0.24%
2020/09/10	3	223.83	9	229.06	222.00	-6	4,135	-0.15%
2020/09/09	2	216.75	1	218.50	218.50	1	4,104	0.02%
2020/09/08	3	222.00	0	0.00	222.50	3	4,108	0.07%
2020/09/07	2	226.50	0	0.00	224.00	2	4,150	0.05%
2020/09/04	4	225.50	1	226.50	230.00	3	4,242	0.07%
2020/09/03	0	0.00	1	235.50	233.50	-1	4,283	-0.02%
2020/09/02	0	0.00	1.1	237.10	240.00	-1.1	4,385	-0.02%
2020/09/01	8	235.56	7	237.00	237.00	1	4,557	0.02%
2020/08/31	7	234.21	4	234.00	234.00	3	4,592	0.07%
2020/08/28	2	238.00	3	239.83	241.00	-1	4,611	-0.02%
2020/08/27	5	233.60	5	235.20	236.00	0	4,669	0.00%
2020/08/26	3	231.50	0	0.00	230.00	3	4,781	0.06%
2020/08/25	1	246.00	1.1	246.18	237.50	-0.1	4,745	0.00%
2020/08/24	0	0.00	9	240.89	244.00	-9	4,769	-0.19%
2020/08/21	5	226.80	7	228.93	228.00	-2	4,827	-0.04%
2020/08/20	3.1	227.57	0	0.00	222.00	3.1	4,818	0.06%
2020/08/19	4	238.00	5	238.00	232.50	-1	4,815	-0.02%
2020/08/18	1	236.00	1	236.00	235.00	0	4,938	0.00%
2020/08/17	1	236.50	9	233.72	238.00	-8	4,950	-0.16%
2020/08/14	2	225.25	1	227.00	228.50	1	4,896	0.02%
2020/08/13	2	217.00	4	215.25	220.00	-2	4,843	-0.04%
2020/08/12	0	0.00	6	212.50	215.00	-6	4,865	-0.12%
2020/08/11	2	215.25	2	211.75	209.00	0	4,956	0.00%
2020/08/10	4	220.88	1	224.00	220.00	3	4,916	0.06%
2020/08/07	11.1	229.58	0	0.00	226.00	11.1	4,988	0.22%
2020/08/06	4	238.25	0	0.00	237.00	4	4,987	0.08%
2020/08/05	2	248.25	2.1	248.90	247.00	-0.1	5,040	0.00%
2020/08/04	3	242.83	4.1	242.71	245.50	-1.1	5,047	-0.02%
2020/08/03	0	0.00	3	235.17	233.00	-3	5,058	-0.06%
2020/07/30	2	232.50	0	0.00	232.00	2	5,127	0.04%
2020/07/29	1.1	232.95	5	235.10	232.00	-4	5,198	-0.08%
2020/07/28	1	227.50	3	229.00	229.00	-2	5,252	-0.04%
2020/07/27	4.1	237.07	1	242.00	235.00	3.1	5,333	0.06%
2020/07/24	1	236.50	0	0.00	236.50	1	5,641	0.02%
2020/07/23	2.1	241.00	2	240.00	240.50	0.1	5,899	0.00%
2020/07/22	0	0.00	1	247.00	247.00	-1	5,995	-0.02%
2020/07/21	1	244.00	5	243.90	242.00	-4	6,090	-0.07%
2020/07/20	5	235.70	1	240.00	237.50	4	6,246	0.06%
2020/07/17	7.1	237.71	5	237.00	236.50	2.1	6,366	0.03%
2020/07/16	2	246.75	0.2	243.50	241.50	1.8	6,520	0.03%
2020/07/15	2.1	254.88	0.2	252.50	252.50	1.9	6,752	0.03%
2020/07/14	1	258.50	2.2	257.18	259.00	-1.2	7,003	-0.02%
2020/07/13	2	264.00	3	261.83	261.50	-1	7,093	-0.01%
2020/07/10	3.1	258.53	6	254.67	255.00	-2.9	7,128	-0.04%
2020/07/08	3	254.67	1	252.00	255.50	2	7,161	0.03%
2020/07/07	12.1	260.34	9	261.11	256.50	3.1	7,269	0.04%
2020/07/06	8	256.94	15	258.47	256.50	-7	7,267	-0.10%
2020/07/03	8	242.88	1.2	243.08	242.00	6.8	7,244	0.09%
2020/07/02	3.1	230.73	4	234.63	237.50	-0.9	7,322	-0.01%
2020/07/01	2	231.00	7	231.21	230.50	-5	7,396	-0.07%
2020/06/30	7	228.79	3	229.50	228.00	4	7,439	0.05%
2020/06/29	1	219.00	5	226.00	225.50	-4	7,495	-0.05%
2020/06/24	13	225.15	14	227.25	223.50	-1	7,515	-0.01%
2020/06/23	5	227.90	1	226.00	225.00	4	7,599	0.05%
2020/06/22	2.1	227.57	0	0.00	229.00	2.1	7,665	0.03%
2020/06/19	4	227.75	8	230.38	230.00	-4	7,826	-0.05%
2020/06/18	1	224.50	0	0.00	223.00	1	7,892	0.01%
2020/06/17	4.1	223.51	3	222.50	224.50	1.1	8,006	0.01%
2020/06/16	4	224.75	3	226.33	226.50	1	8,327	0.01%
2020/06/15	2.1	220.73	10	219.70	220.50	-8	8,462	-0.09%
2020/06/12	10	222.10	5	224.20	226.50	5	8,552	0.06%
2020/06/11	4.1	221.75	11	223.95	223.50	-7	8,639	-0.08%
2020/06/10	6	212.25	7	215.07	217.50	-1	8,614	-0.01%
2020/06/09	6.1	211.99	3	211.83	209.50	3.1	8,722	0.03%
2020/06/08	8	215.63	7	213.21	213.00	1	8,742	0.01%
2020/06/05	4	224.00	0	0.00	223.50	4	8,626	0.05%
2020/06/04	1.1	224.77	5	225.81	227.00	-3.9	8,629	-0.05%
2020/06/03	3	223.67	0	0.00	223.50	3	8,638	0.03%
2020/06/02	8	228.13	5	226.00	228.00	3	8,589	0.03%
2020/06/01	2.1	241.76	0	0.00	242.50	2.1	8,567	0.02%
2020/05/29	0.1	240.00	0	0.00	241.50	0.1	8,583	0.00%
2020/05/28	14	235.93	15	238.77	236.00	-1	8,568	-0.01%
2020/05/27	0	0.00	2	229.00	229.00	-2	8,506	-0.02%
2020/05/26	7	229.36	6	230.25	229.00	1	8,598	0.01%
2020/05/25	1	224.00	4	227.75	229.00	-3	8,592	-0.03%
2020/05/22	6	218.67	9	216.89	217.50	-3	8,479	-0.04%
2020/05/21	3	217.83	0	0.00	216.50	3	8,499	0.04%
2020/05/20	4	213.25	5	213.80	215.00	-1	8,540	-0.01%
2020/05/19	22	213.36	17	213.97	212.00	5	8,614	0.06%
2020/05/18	10	221.50	14	219.18	218.00	-4	8,556	-0.05%
2020/05/15	8	210.06	5	210.30	209.00	3	8,454	0.04%
2020/05/14	4	213.50	4	214.38	211.00	0	8,438	0.00%
2020/05/13	0	0.00	5	205.40	209.50	-5	8,385	-0.06%
2020/05/12	5	204.60	1	205.00	204.50	4	8,424	0.05%
2020/05/11	3	211.00	3	208.83	209.00	0	8,494	0.00%
2020/05/08	12	208.96	11	208.91	209.50	1	8,584	0.01%
2020/05/07	6	210.42	5.1	211.98	211.50	0.9	8,665	0.01%
2020/05/06	5	211.50	6.1	210.20	212.50	-1.1	8,746	-0.01%
2020/05/05	1	214.00	2	214.00	209.50	-1	8,723	-0.01%
2020/05/04	5.1	208.21	1	207.51	208.50	4.1	8,699	0.05%
2020/04/30	5	220.10	6.1	221.93	217.50	-1.1	8,678	-0.01%
2020/04/29	37	222.92	34	224.35	223.50	3	8,647	0.03%
2020/04/28	13	209.54	17	207.65	212.50	-4	8,389	-0.05%
2020/04/27	7.1	197.05	7	198.29	196.50	0.1	8,214	0.00%
2020/04/24	2	194.50	8.2	195.06	195.00	-6.2	8,157	-0.08%
2020/04/23	17	194.68	23	194.52	190.00	-6	8,121	-0.07%
2020/04/22	11.1	185.10	7	185.86	186.50	4.1	7,975	0.05%
2020/04/21	8	185.81	4	189.25	184.00	4	7,892	0.05%
2020/04/20	9	194.56	5.3	194.32	193.00	3.7	7,764	0.05%
2020/04/17	11	201.59	19	202.71	206.00	-8	7,499	-0.11%
2020/04/16	0.1	186.50	8	185.44	188.00	-7.9	7,257	-0.11%
2020/04/15	5.1	182.29	7	183.07	183.00	-1.9	7,214	-0.03%
2020/04/14	2.1	179.71	6	181.50	179.50	-3.9	7,185	-0.05%
2020/04/13	0	0.00	2	181.00	178.00	-2	7,238	-0.03%
2020/04/10	22.1	178.14	20	177.90	178.50	2.1	7,203	0.03%
2020/04/09	1	173.50	1	180.00	174.50	0	7,156	0.00%
2020/04/08	15.1	175.61	15	175.90	177.50	0.1	7,196	0.00%
2020/04/07	18	176.64	15	175.47	174.50	3	7,282	0.04%
2020/04/06	21	169.31	24	170.54	176.00	-3	7,158	-0.04%
2020/04/01	12	164.67	13	165.15	166.50	-1	7,084	-0.01%
2020/03/31	10.1	159.58	18	161.00	163.00	-7.9	7,053	-0.11%
2020/03/30	14	153.57	5	155.70	158.00	9	7,007	0.13%
2020/03/27	11	156.86	18	157.14	156.50	-7	7,048	-0.10%
2020/03/26	3.1	151.61	18	151.50	155.00	-14.9	6,947	-0.21%
2020/03/25	5	153.00	14	153.43	154.00	-9	6,898	-0.13%
2020/03/24	24.1	141.26	24	143.98	144.00	0.1	6,735	0.00%
2020/03/23	13	137.58	10	139.25	137.00	3	6,592	0.05%
2020/03/20	32.1	152.06	58	153.45	152.00	-25.9	6,518	-0.40%
2020/03/19	34	153.09	21	154.24	149.00	13	6,193	0.21%
2020/03/18	17	167.94	17	168.79	165.50	0	6,053	0.00%
2020/03/17	8	168.19	12	166.13	168.50	-4	5,976	-0.07%
2020/03/16	2	166.00	2.1	171.27	163.00	-0.1	5,875	0.00%
2020/03/13	54	153.61	54	154.74	169.00	0	5,834	0.00%
2020/03/12	49	163.49	47	164.90	164.00	2	5,738	0.03%
2020/03/11	0	0.00	2	174.00	172.50	-2	5,735	-0.03%
2020/03/10	2	168.50	0	0.00	171.00	2	5,777	0.03%
2020/03/09	2	172.50	2	169.00	168.00	0	5,805	0.00%
2020/03/06	1	176.50	1	177.50	178.00	0	5,764	0.00%
2020/03/05	0.1	178.50	2	174.75	179.00	-1.9	5,756	-0.03%
2020/03/02	1	159.00	0	0.00	162.00	1	5,824	0.02%
2020/02/27	1	165.50	0	0.00	163.50	1	6,678	0.01%
2020/02/25	1	173.50	1	175.00	175.50	0	6,720	0.00%
2020/02/24	1	176.50	1	176.00	176.00	0	6,758	0.00%
2020/02/21	1	181.00	0	0.00	179.50	1	6,747	0.01%
2020/02/19	1.1	183.45	0	0.00	182.00	1.1	6,713	0.02%
2020/02/18	0	0.00	1	180.00	180.50	-1	6,723	-0.01%
2020/02/17	6.1	183.01	7	180.64	183.50	-0.9	6,721	-0.01%
2020/02/14	0.1	182.50	0	0.00	182.50	0.1	6,741	0.00%
2020/02/13	7.1	182.17	8	182.44	179.50	-0.9	6,792	-0.01%
2020/02/12	6.1	187.10	8	186.38	183.00	-1.9	6,780	-0.03%
2020/02/11	7	183.93	2	184.25	184.00	5	6,835	0.07%
2020/02/10	1.1	180.55	4.1	178.70	181.50	-3.1	6,866	-0.04%
2020/02/07	1	174.00	4	176.50	174.00	-3	6,840	-0.04%
2020/02/06	3	176.50	3	175.83	176.00	0	6,788	0.00%
2020/02/05	3	173.67	7.1	174.27	173.50	-4.1	6,903	-0.06%
2020/02/04	1	169.50	3	169.33	171.00	-2	6,982	-0.03%
2020/02/03	1	164.50	0	0.00	164.00	1	6,950	0.01%
2020/01/31	2.1	163.02	6	164.08	163.00	-3.9	6,949	-0.06%
2020/01/30	2.1	160.43	0	0.00	159.00	2.1	6,976	0.03%
2020/01/20	2	173.50	5	173.90	174.00	-3	6,879	-0.04%
2020/01/17	0	0.00	2	172.50	173.50	-2	6,831	-0.03%
2020/01/16	1	168.00	0	0.00	168.50	1	6,773	0.01%
2020/01/15	0	0.00	0.1	169.00	168.00	-0.1	6,766	0.00%
2020/01/14	3	169.00	2	170.75	168.50	1	6,761	0.01%
2020/01/13	5	166.50	0.1	169.00	168.00	4.9	6,713	0.07%
2020/01/10	1	166.00	2	170.50	165.50	-1	6,797	-0.01%
2020/01/09	0	168.50	0.1	168.50	168.00	-0.1	6,848	0.00%
2020/01/08	2	161.00	3	164.00	165.00	-1	6,875	-0.01%
2020/01/07	4	163.75	5	165.70	162.00	-1	6,957	-0.01%
2020/01/06	2.1	169.48	3	169.50	170.00	-0.9	6,965	-0.01%
2020/01/03	7	176.00	2	173.75	171.50	5	7,075	0.07%
2020/01/02	0	0.00	3	172.67	175.00	-3	7,049	-0.04%
2019/12/31	2	171.00	9.2	169.20	168.00	-7.2	7,053	-0.10%
2019/12/30	2.1	164.48	1	163.50	164.00	1.1	6,952	0.02%
2019/12/27	0	0.00	2	162.00	162.50	-2	7,065	-0.03%
2019/12/26	7	158.07	4	159.00	157.50	3	7,105	0.04%
2019/12/25	2.1	159.79	0	0.00	160.00	2.1	7,122	0.03%
2019/12/24	6	161.75	2	160.50	160.50	4	7,108	0.06%
2019/12/23	1	168.50	0	0.00	168.00	1	7,086	0.01%
2019/12/20	0	0.00	6	167.83	168.50	-6	7,175	-0.08%
2019/12/18	0	0.00	3	166.17	165.50	-3	7,347	-0.04%
2019/12/17	1.1	166.00	1	168.00	166.00	0.1	7,414	0.00%
2019/12/16	0.1	166.50	1	166.00	166.50	-0.9	7,527	-0.01%
2019/12/10	1	164.50	0	0.00	164.50	1	7,658	0.01%
2019/12/09	6	161.67	7	163.07	164.50	-1	7,704	-0.01%
2019/12/06	3	161.83	1	160.50	160.50	2	7,672	0.03%
2019/12/05	4	163.00	0	0.00	164.50	4	7,640	0.05%
2019/12/04	2	158.75	0	0.00	157.50	2	7,569	0.03%
2019/12/03	5	158.10	0	0.00	157.00	5	7,551	0.07%
2019/12/02	2	157.75	5	156.00	158.00	-3	7,554	-0.04%
2019/11/29	13	161.04	14	160.89	159.00	-1	7,611	-0.01%
2019/11/28	12	161.04	12	161.67	160.00	0	7,680	0.00%
2019/11/27	13	165.27	6	168.08	163.50	7	7,696	0.09%
2019/11/26	6	168.08	18	168.36	170.00	-12	7,602	-0.16%
2019/11/25	5	169.60	7	169.79	171.00	-2	6,820	-0.03%
2019/11/22	15	164.50	7	166.14	166.50	8	6,895	0.12%
2019/11/21	10	166.25	10	167.00	166.50	0	6,840	0.00%
2019/11/20	1	170.00	0	0.00	169.00	1	6,799	0.01%
2019/11/19	5	173.00	8	172.06	173.00	-3	6,804	-0.04%
2019/11/18	4	172.63	1	173.50	171.00	3	6,827	0.04%
2019/11/15	10	177.00	11	177.14	178.00	-1	6,801	-0.01%
2019/11/13	1	174.50	2	175.50	176.00	-1	6,770	-0.01%
2019/11/12	19	172.50	16	172.28	174.00	3	6,777	0.04%
2019/11/11	6	171.25	15	174.43	173.00	-9	6,724	-0.13%
2019/11/08	3	175.83	3	178.67	172.00	0	6,774	0.00%
2019/11/07	33	172.47	28	173.79	174.00	5	6,760	0.07%
2019/11/06	9	177.89	13	178.81	180.50	-4	6,751	-0.06%
2019/11/05	14	175.11	9	175.78	175.50	5	6,860	0.07%
2019/11/04	21	170.02	14	170.71	173.00	7	6,915	0.10%
2019/11/01	4	175.50	3	175.00	174.50	1	6,890	0.01%
2019/10/31	13	183.42	17	183.26	181.50	-4	6,804	-0.06%
2019/10/30	2	182.75	0	0.00	182.50	2	6,796	0.03%
2019/10/29	6	184.50	1	182.00	182.50	5	6,741	0.07%
2019/10/28	0	0.00	7	189.64	189.00	-7	6,749	-0.10%
2019/10/25	1	187.00	1	186.50	188.00	0	6,767	0.00%
2019/10/24	0	0.00	2	187.00	188.50	-2	6,793	-0.03%
2019/10/23	1	189.00	1.1	189.07	191.00	-0.1	6,807	0.00%
2019/10/22	7	190.07	8	189.38	188.50	-1	6,818	-0.01%
2019/10/21	10	187.80	0.1	187.00	187.00	9.9	6,844	0.14%
2019/10/18	6.1	189.16	7	189.07	189.50	-1	6,945	-0.01%
2019/10/17	27	186.13	26	186.85	187.00	1	6,881	0.01%
2019/10/16	15.1	189.97	13	189.15	190.00	2.1	6,789	0.03%
2019/10/15	7	193.71	7.1	194.42	195.00	-0.1	6,717	0.00%
2019/10/14	2	184.25	1	187.50	186.50	1	6,618	0.02%
2019/10/09	1.1	182.10	4.1	183.63	185.00	-3.1	6,542	-0.05%
2019/10/07	41	178.98	41	178.65	177.00	0	6,407	0.00%
2019/10/04	2	174.50	2.1	172.74	172.50	-0.1	6,343	0.00%
2019/10/03	11	172.18	19	173.00	175.00	-8	6,282	-0.13%
2019/09/27	1	165.50	1	164.00	163.50	0	6,078	0.00%
2019/09/26	1	164.50	1	165.00	165.00	0	6,237	0.00%
2019/09/25	12	162.83	16	162.00	162.50	-4	6,350	-0.06%
2019/09/24	12	165.33	5	165.10	165.00	7	6,374	0.11%
2019/09/23	5.1	164.89	0	0.00	163.50	5.1	6,348	0.08%
2019/09/20	13.1	168.62	10	168.50	169.00	3.1	6,289	0.05%
2019/09/19	29.1	173.55	27	173.54	172.00	2.1	6,328	0.03%
2019/09/18	11	176.18	12.1	177.17	177.50	-1.1	6,459	-0.02%
2019/09/17	1.1	172.45	1	170.50	172.50	0.1	6,372	0.00%
2019/09/16	2.1	171.00	1	170.50	171.00	1.1	6,381	0.02%
2019/09/12	1	170.00	4	169.50	170.50	-3	6,386	-0.05%
2019/09/11	12.1	168.07	10	168.05	166.00	2.1	6,402	0.03%
2019/09/10	28	167.11	28	166.27	168.00	0	6,357	0.00%
2019/09/09	2	165.50	19	167.68	166.00	-17	6,343	-0.27%
2019/09/06	22	165.39	6	164.17	164.00	16	6,333	0.25%
2019/09/03	17	162.12	16.1	162.62	161.50	0.9	6,320	0.01%
2019/09/02	12	163.83	11.1	165.04	164.00	0.9	6,286	0.01%
2019/08/30	19	165.37	22	164.86	165.50	-3	6,202	-0.05%
2019/08/29	5	162.50	6	161.42	162.50	-1	6,103	-0.02%
2019/08/28	12	159.63	11	161.41	161.50	1	6,115	0.02%
2019/08/23	12	154.33	10	155.00	153.50	2	5,873	0.03%
2019/08/22	13	155.65	14	155.43	155.00	-1	5,853	-0.02%
2019/08/21	0	0.00	2	155.50	156.00	-2	5,857	-0.03%
2019/08/20	10	153.50	10	154.50	153.00	0	5,898	0.00%
2019/08/16	10	151.50	11.1	152.09	153.00	-1.1	5,830	-0.02%
2019/08/15	26	150.65	22	150.59	152.00	4	5,818	0.07%
2019/08/14	5.1	151.95	5	151.50	150.50	0.1	5,779	0.00%
2019/08/13	25	150.10	21	150.81	149.00	4	5,809	0.07%
2019/08/12	2.1	145.95	9.1	151.69	156.00	-7	5,805	-0.12%
2019/08/08	27	147.91	53	146.63	151.00	-26	5,647	-0.46%
2019/08/07	24	143.02	54	145.19	147.50	-30	5,552	-0.54%
2019/08/06	27	139.04	27	139.09	140.50	0	5,462	0.00%
2019/08/05	30	137.83	43	136.93	138.00	-13	5,371	-0.24%
2019/08/02	11	131.91	10	131.50	133.00	1	5,329	0.02%
2019/08/01	0	0.00	1	136.50	136.50	-1	5,322	-0.02%
2019/07/31	26	132.29	0	0.00	134.00	26	5,381	0.48%
2019/07/30	16	137.03	18	136.53	133.00	-2	5,470	-0.04%
2019/07/29	2	137.00	2	137.50	137.50	0	5,430	0.00%
2019/07/25	2	136.50	0	0.00	134.50	2	5,479	0.04%
2019/07/24	11	134.27	12	134.71	136.00	-1	5,464	-0.02%
2019/07/23	14	135.50	15	136.87	134.00	-1	5,510	-0.02%
2019/07/22	8	133.75	7	134.71	136.50	1	5,570	0.02%
2019/07/19	29	130.12	3	130.83	132.00	26	5,508	0.47%
2019/07/18	6	129.00	7	129.36	128.50	-1	5,561	-0.02%
2019/07/17	0	0.00	6	129.75	130.00	-6	5,744	-0.10%
2019/07/16	1	127.50	2	129.00	128.50	-1	5,749	-0.02%
2019/07/15	3	127.50	0	0.00	129.00	3	5,758	0.05%
2019/07/12	1	129.50	0	0.00	128.50	1	5,783	0.02%
2019/07/11	2	129.25	0	0.00	129.00	2	5,788	0.03%
2019/07/10	3	130.50	1	130.50	133.00	2	5,762	0.03%
2019/07/08	2	130.50	3	131.67	130.00	-1	5,823	-0.02%
2019/07/05	1	129.00	1	130.00	130.50	0	5,850	0.00%
2019/07/04	7	129.14	6	130.00	130.00	1	5,889	0.02%
2019/07/03	10	129.35	6	128.33	127.50	4	5,922	0.07%
2019/07/02	8	135.00	11	136.77	136.50	-3	5,770	-0.05%
2019/07/01	25	134.60	24	134.27	134.00	1	5,637	0.02%
2019/06/28	0	0.00	1	131.00	131.50	-1	5,646	-0.02%
2019/06/27	3	132.67	3	129.83	128.50	0	5,752	0.00%
2019/06/26	10	127.65	12	128.96	131.00	-2	5,772	-0.03%
2019/06/25	22	128.07	20	128.43	129.00	2	5,685	0.04%
2019/06/24	2	122.00	4	122.00	122.00	-2	5,437	-0.04%
2019/06/21	2	125.00	0	0.00	123.00	2	5,584	0.04%
2019/06/20	5	125.00	8	125.63	125.50	-3	5,584	-0.05%
2019/06/19	72	123.56	72	124.23	124.50	0	5,691	0.00%
2019/06/18	0	0.00	1	120.50	121.50	-1	5,690	-0.02%
2019/06/17	2	118.50	0	0.00	119.00	2	5,781	0.03%
2019/06/14	5	121.30	9	121.78	121.00	-4	5,938	-0.07%
2019/06/13	0	0.00	1	127.50	126.00	-1	6,152	-0.02%
2019/06/11	3	122.67	4	123.75	123.50	-1	6,177	-0.02%
2019/06/10	44	121.40	44	122.10	123.50	0	6,167	0.00%
2019/06/06	2	116.50	1	117.50	117.50	1	6,114	0.02%
2019/06/05	1	121.50	0	0.00	120.00	1	6,085	0.02%
2019/06/04	7	121.14	1	122.00	118.00	6	6,137	0.10%
2019/06/03	1	120.00	0	0.00	120.50	1	6,148	0.02%
2019/05/31	3	118.33	3	119.33	122.50	0	6,153	0.00%
2019/05/30	3	118.33	2	117.75	119.00	1	6,150	0.02%
2019/05/29	3	115.00	0	0.00	116.50	3	6,226	0.05%
2019/05/28	0	0.00	2	113.25	116.50	-2	6,299	-0.03%
2019/05/27	27	112.50	25	113.06	111.50	2	6,303	0.03%
2019/05/24	1	119.00	4	119.25	118.50	-3	6,346	-0.05%
2019/05/23	8	117.56	7	116.29	119.50	1	6,538	0.02%
2019/05/21	31	117.08	31	117.48	122.00	0	6,602	0.00%
2019/05/20	121	119.43	121	119.91	118.50	0	6,600	0.00%	大買/大賣/
2019/05/17	53	120.69	51	120.96	121.50	2	6,609	0.03%
2019/05/16	1	130.50	2	127.50	125.50	-1	6,692	-0.01%
2019/05/15	10	131.00	12	131.00	131.00	-2	6,748	-0.03%
2019/05/14	23	121.70	22	122.39	126.00	1	6,819	0.01%
2019/05/13	4	129.50	3	130.17	130.50	1	6,761	0.01%
2019/05/10	33	131.11	30	130.65	130.00	3	6,910	0.04%
2019/05/09	0	0.00	1	130.00	129.00	-1	6,958	-0.01%
2019/05/08	3	132.50	3	133.50	133.50	0	6,971	0.00%
2019/05/07	3	136.33	2	135.00	135.00	1	6,890	0.01%
2019/05/06	2	132.75	2	132.75	133.50	0	6,819	0.00%
2019/05/03	1	135.50	1	136.00	136.50	0	6,808	0.00%
2019/04/30	2	127.75	2	129.75	131.00	0	6,922	0.00%
2019/04/29	10	124.50	12	125.83	129.50	-2	6,959	-0.03%
2019/04/26	10	128.95	7	127.93	128.50	3	6,957	0.04%
2019/04/25	3	134.17	1.3	133.00	133.00	1.7	7,051	0.02%
2019/04/24	2	138.25	0	0.00	136.50	2	7,212	0.03%
2019/04/23	2.1	139.00	4	136.75	139.50	-1.9	7,563	-0.03%
2019/04/22	2	130.00	2	130.25	131.00	0	7,474	0.00%
2019/04/19	2	129.25	3	130.00	128.50	-1	7,539	-0.01%
2019/04/18	1	128.50	11	129.50	128.00	-10	7,572	-0.13%
2019/04/17	0	0.00	1	131.50	131.50	-1	7,691	-0.01%
2019/04/16	1	132.50	0	0.00	132.50	1	7,808	0.01%
2019/04/15	6	132.08	3	133.33	131.00	3	7,926	0.04%
2019/04/12	3	130.00	1	130.50	133.00	2	8,001	0.02%
2019/04/11	3	129.83	4	130.25	130.50	-1	8,123	-0.01%
2019/04/10	8	132.88	5	133.20	133.00	3	8,272	0.04%
2019/04/09	4	134.00	6	133.00	131.50	-2	8,336	-0.02%
2019/04/08	3	130.17	4	131.13	129.00	-1	8,552	-0.01%
2019/04/03	7	127.71	3	127.00	129.50	4	8,649	0.05%
2019/04/02	6	131.83	5	131.80	129.00	1	8,718	0.01%
2019/04/01	2	127.50	4	128.00	130.50	-2	8,677	-0.02%
2019/03/29	2	124.25	4.1	123.63	124.50	-2.1	8,527	-0.02%
2019/03/28	0	0.00	2	122.00	122.50	-2	8,518	-0.02%
2019/03/27	2	121.00	1	119.50	121.00	1	8,522	0.01%
2019/03/26	30	123.98	41	123.38	121.00	-11	8,535	-0.13%
2019/03/22	4	120.50	3	120.67	118.50	1	8,390	0.01%
2019/03/21	18	121.47	25	119.60	118.50	-7	8,260	-0.08%
2019/03/20	37	119.86	28	120.09	120.00	9	8,254	0.11%
2019/03/19	11	118.95	9	119.39	116.50	2	8,210	0.02%
2019/03/18	14	116.79	20	116.73	118.50	-6	8,121	-0.07%
2019/03/15	1	109.00	4	111.00	110.00	-3	7,962	-0.04%
2019/03/14	20	110.50	21	110.33	108.00	-1	8,065	-0.01%
2019/03/13	59	108.99	61	108.99	109.00	-2	8,113	-0.02%
2019/03/12	1	107.00	0	0.00	106.00	1	8,185	0.01%
2019/03/11	1	108.50	3	108.00	108.50	-2	8,231	-0.02%
2019/03/08	0	0.00	1	105.00	108.00	-1	8,369	-0.01%
2019/03/07	6	104.17	0	0.00	106.50	6	8,340	0.07%
2019/03/06	5	106.70	1	105.50	105.50	4	8,406	0.05%
2019/03/05	1	107.00	1	108.00	107.00	0	8,442	0.00%
2019/03/04	1	109.50	0	0.00	108.00	1	8,439	0.01%
2019/02/27	0	0.00	5	108.00	108.50	-5	8,350	-0.06%
2019/02/26	0	0.00	4	108.63	108.00	-4	8,274	-0.05%
2019/02/25	7	107.79	9	108.11	108.50	-2	8,270	-0.02%
2019/02/22	1	104.00	7	104.43	106.50	-6	8,268	-0.07%
2019/02/21	0	0.00	1	101.00	102.00	-1	8,227	-0.01%
2019/02/20	1	101.00	0	0.00	101.50	1	8,287	0.01%
2019/02/19	2	101.50	0	0.00	101.50	2	8,289	0.02%
2019/02/15	9	100.28	6	101.33	99.50	3	8,274	0.04%
2019/02/14	7	104.79	2.1	103.02	103.00	4.9	8,116	0.06%
2019/02/13	3	107.17	1	105.00	106.00	2	8,065	0.02%
2019/02/12	31	109.48	39	109.49	109.50	-8	7,979	-0.10%
2019/02/11	31	109.61	37	110.01	109.00	-6	7,970	-0.08%
2019/01/30	13	107.31	0	0.00	107.50	13	7,854	0.17%
2019/01/29	11	104.05	0	0.00	104.00	11	7,758	0.14%
2019/01/28	2	106.50	0	0.00	106.50	2	7,729	0.03%
2019/01/24	1	107.50	0	0.00	106.50	1	7,861	0.01%
2019/01/23	3	106.00	3	104.83	107.00	0	7,914	0.00%
2019/01/21	0	0.00	1	107.00	107.00	-1	8,018	-0.01%
2019/01/18	5	106.20	0	0.00	107.00	5	8,055	0.06%
2019/01/17	9	107.28	3	105.33	104.50	6	8,092	0.07%
2019/01/16	18	111.44	13	111.88	112.00	5	7,965	0.06%
2019/01/15	86	110.06	87	110.54	108.50	-1	7,798	-0.01%
2019/01/14	21	104.00	39	104.46	105.00	-18	7,425	-0.24%
2019/01/10	2	100.00	9	100.03	100.00	-7	7,516	-0.09%
2019/01/09	61	104.34	81	103.36	102.50	-20	7,634	-0.26%
2019/01/08	20	101.18	8	102.06	102.00	12	7,594	0.16%
2019/01/07	60	102.04	46	103.10	99.70	14	7,521	0.19%
2019/01/04	82	100.07	115	99.96	101.00	-33	7,543	-0.44%	大賣/
2019/01/03	75	99.85	64	99.63	99.90	11	7,657	0.14%
2019/01/02	19	99.54	15	100.53	98.20	4	7,585	0.05%
2018/12/28	21	98.71	19	98.41	98.60	2	7,456	0.03%
2018/12/27	25	99.45	32	99.28	98.10	-7	7,472	-0.09%
2018/12/26	8	93.24	6	93.53	94.00	2	7,290	0.03%
2018/12/25	3.1	91.89	6	92.78	90.60	-2.9	7,327	-0.04%
2018/12/24	6	94.47	0	0.00	94.20	6	7,315	0.08%
2018/12/22	0	0.00	8	97.13	97.60	-8	7,344	-0.11%
2018/12/21	11	97.35	0	0.00	96.90	11	7,605	0.14%
2018/12/20	3	96.33	0	0.00	97.40	3	7,879	0.04%
2018/12/19	0	0.00	2	94.90	95.00	-2	8,041	-0.02%
2018/12/18	3	97.90	3	96.07	96.80	0	8,094	0.00%
2018/12/17	4	99.50	58	99.41	97.20	-54	8,302	-0.65%
2018/12/14	51	99.00	6	98.70	99.00	45	8,664	0.52%
2018/12/13	62	100.10	56	99.58	99.60	6	8,787	0.07%
2018/12/12	34	99.29	31	99.24	99.10	3	8,763	0.03%
2018/12/11	0	0.00	12	96.84	98.20	-12	8,715	-0.14%
2018/12/10	14	93.36	1	92.90	92.00	13	8,747	0.15%
2018/12/07	6	99.18	4	96.03	95.80	2	8,690	0.02%
2018/12/06	1	97.20	2	98.25	98.90	-1	8,705	-0.01%
2018/12/05	54	102.11	53	101.81	98.70	1	8,872	0.01%
2018/12/04	73	101.95	73	102.24	102.00	0	8,912	0.00%
2018/12/03	50	100.50	50	100.76	101.50	0	9,057	0.00%
2018/11/30	3	97.73	2	97.90	97.50	1	8,955	0.01%
2018/11/28	1	96.10	1.1	96.84	96.20	-0.1	8,935	0.00%
2018/11/27	0	0.00	6	97.20	97.40	-6	9,106	-0.07%
2018/11/26	2	94.10	0	0.00	94.00	2	9,148	0.02%
2018/11/22	0.1	93.50	1	96.20	93.00	-0.9	9,193	-0.01%
2018/11/21	1	93.60	1	93.50	95.00	0	9,175	0.00%
2018/11/20	11	95.81	4	94.88	94.20	7	9,073	0.08%
2018/11/19	10	100.50	13	100.32	101.50	-3	8,940	-0.03%
2018/11/15	1	93.10	1	93.00	94.20	0	8,882	0.00%
2018/11/14	2	94.15	1	94.30	92.80	1	8,890	0.01%
2018/11/12	0	0.00	1	92.60	91.50	-1	8,992	-0.01%
2018/11/08	9	92.21	9	90.31	90.20	0	9,715	0.00%
2018/11/05	0	0.00	1	88.20	89.20	-1	9,823	-0.01%
2018/11/02	2	88.90	0	0.00	89.10	2	9,807	0.02%
2018/11/01	3	88.37	4	88.63	89.00	-1	9,888	-0.01%
2018/10/31	4	83.00	6	83.55	85.20	-2	9,823	-0.02%
2018/10/30	16	78.44	15	79.40	79.40	1	9,747	0.01%
2018/10/29	6	80.37	3	80.77	78.40	3	9,711	0.03%
2018/10/26	1	84.60	2	85.75	84.00	-1	9,691	-0.01%
2018/10/25	7	85.36	7	86.16	85.70	0	9,714	0.00%
2018/10/24	5	89.28	3	89.87	88.70	2	9,647	0.02%
2018/10/23	3	88.27	4	87.58	87.50	-1	9,622	-0.01%
2018/10/22	3	89.27	0	0.00	87.60	3	9,712	0.03%
2018/10/19	8	88.13	8	88.08	88.20	0	9,710	0.00%
2018/10/18	2	89.60	5	91.56	91.50	-3	9,729	-0.03%
2018/10/17	13	89.03	22	89.31	91.00	-9	9,722	-0.09%
2018/10/16	8	85.23	13	86.21	85.70	-5	9,711	-0.05%
2018/10/15	1	83.00	5	83.90	84.10	-4	9,766	-0.04%
2018/10/12	13	82.17	5	82.14	81.80	8	9,924	0.08%
2018/10/11	2	76.75	3	77.17	83.40	-1	9,957	-0.01%
2018/10/09	6	82.98	6	82.25	82.20	0	9,934	0.00%
2018/10/08	4	83.03	8	83.81	84.30	-4	10,252	-0.04%
2018/10/05	25	81.38	26	82.33	82.90	-1	10,492	-0.01%
2018/10/04	12	82.58	13	84.13	84.50	-1	10,446	-0.01%
2018/10/03	24	85.67	17	84.60	83.30	7	10,534	0.07%
2018/10/02	9	86.93	8	88.10	88.50	1	10,517	0.01%
2018/10/01	7	84.19	11	86.70	87.20	-4	10,594	-0.04%
2018/09/28	73	83.09	77	83.39	85.00	-4	10,777	-0.04%
2018/09/27	181	83.81	179	83.47	82.30	2	10,602	0.02%	大買/大賣/
2018/09/26	19	88.33	17	87.84	87.60	2	10,329	0.02%
2018/09/25	9	89.83	4	91.38	91.90	5	10,299	0.05%
2018/09/21	1	89.30	18	90.18	92.00	-17	10,261	-0.17%
2018/09/20	81	89.01	70	89.35	86.70	11	10,166	0.11%
2018/09/19	4	94.98	4	95.73	96.30	0	9,857	0.00%
2018/09/17	1	98.20	1	98.90	98.90	0	9,787	0.00%
2018/09/14	5	96.94	2	95.40	97.40	3	9,783	0.03%
2018/09/13	14	92.68	14	92.59	91.50	0	9,721	0.00%
2018/09/12	6	91.95	10	91.24	91.00	-4	9,721	-0.04%
2018/09/11	8	94.00	4	94.53	96.00	4	9,686	0.04%
2018/09/10	5	99.56	6	100.77	98.30	-1	9,484	-0.01%
2018/09/07	8	105.63	4.1	104.88	105.00	3.9	9,377	0.04%
2018/09/06	4	108.63	3	109.00	110.00	1	9,233	0.01%
2018/09/05	4	109.75	8	110.63	110.00	-4	9,264	-0.04%
2018/09/04	2	108.00	1	109.46	109.00	1	9,229	0.01%
2018/09/03	76	112.35	123	111.85	109.00	-47	9,213	-0.51%	大賣/
2018/08/31	56	108.99	7	108.36	109.50	49	9,043	0.54%
2018/08/30	3	107.33	14.1	106.43	107.50	-11.1	9,042	-0.12%
2018/08/29	2	105.00	0	0.00	105.00	2	9,152	0.02%
2018/08/28	3	105.00	5	105.50	104.50	-2	9,253	-0.02%
2018/08/27	3	104.17	2	104.50	104.50	1	9,388	0.01%
2018/08/24	1	101.00	2	102.75	103.00	-1	9,607	-0.01%
2018/08/23	3	102.17	5	101.70	103.00	-2	9,680	-0.02%
2018/08/22	1	99.90	2	99.50	100.00	-1	9,718	-0.01%
2018/08/21	1	101.50	1	101.50	102.00	0	9,801	0.00%
2018/08/20	2	101.75	3	102.83	103.00	-1	9,839	-0.01%
2018/08/17	3.1	100.84	5	100.80	101.50	-1.9	9,844	-0.02%
2018/08/16	39	92.37	34	92.74	99.00	5	9,826	0.05%
2018/08/15	116	104.65	116.2	104.77	96.10	-0.2	9,895	0.00%	大買/大賣/
2018/08/14	127	104.80	132	104.58	106.00	-5	9,683	-0.05%	大買/大賣/
2018/08/13	3	103.67	5	103.70	105.00	-2	9,738	-0.02%
2018/08/10	8	103.19	6	103.92	103.50	2	9,685	0.02%
2018/08/08	1,416	101.14	1,415	101.73	101.00	1	9,683	0.01%	大買/大賣/
2018/08/07	3	98.23	3	98.87	97.60	0	9,699	0.00%
2018/08/03	5	99.20	3	99.90	99.30	2	9,836	0.02%
2018/08/02	21	102.58	13	103.79	99.30	8	9,828	0.08%
2018/08/01	581	105.02	595	105.11	105.00	-14	9,855	-0.14%	大買/大賣/
2018/07/31	3	102.33	1	102.00	102.00	2	9,988	0.02%
2018/07/30	2	103.50	4	104.38	103.00	-2	10,038	-0.02%
2018/07/27	17	104.97	81	104.54	104.00	-64	10,238	-0.63%
2018/07/26	1	101.50	2	101.50	101.50	-1	10,511	-0.01%
2018/07/25	120	102.23	103	101.78	101.50	17	10,717	0.16%	大買/大賣/
2018/07/24	12	101.75	14	103.89	106.00	-2	10,875	-0.02%
2018/07/23	4	99.30	3	98.60	99.40	1	10,838	0.01%
2018/07/20	0	0.00	3	101.50	102.00	-3	11,023	-0.03%
2018/07/19	33	99.90	32	100.62	100.00	1	10,982	0.01%
2018/07/18	16	105.13	0	0.00	103.50	16	11,023	0.15%
2018/07/17	12	106.58	10	104.70	104.00	2	11,292	0.02%
2018/07/16	26	104.79	17	105.24	103.50	9	11,324	0.08%
2018/07/13	5	98.86	10	100.18	100.00	-5	10,966	-0.05%
2018/07/12	1	95.40	1	92.00	95.40	0	10,727	0.00%
2018/07/10	6	98.30	25	97.38	97.20	-19	10,628	-0.18%
2018/07/09	19	96.35	20	97.08	96.30	-1	10,494	-0.01%
2018/07/06	25	94.58	12	93.26	93.80	13	10,379	0.13%
2018/07/05	1	89.50	2	89.10	89.50	-1	10,176	-0.01%
2018/07/04	41	89.99	1	91.00	88.60	40	10,270	0.39%
2018/07/03	0	0.00	2	90.70	90.10	-2	10,415	-0.02%
2018/07/02	2	89.60	38	89.28	87.60	-36	10,342	-0.35%
2018/06/29	36	88.44	3	89.10	88.20	33	10,334	0.32%
2018/06/28	3	84.20	1	84.00	84.00	2	10,230	0.02%
2018/06/27	5	81.20	1	81.00	80.60	4	10,314	0.04%
2018/06/26	2	80.50	3	80.80	80.50	-1	10,512	-0.01%
2018/06/25	3	83.10	0	0.00	82.60	3	10,581	0.03%
2018/06/21	3	85.07	2	85.85	85.40	1	11,105	0.01%
2018/06/20	4	83.75	4	83.78	83.00	0	11,124	0.00%
2018/06/15	1	88.90	6.3	89.09	89.20	-5.3	11,074	-0.05%
2018/06/13	4	88.90	2	88.90	89.50	2	10,972	0.02%
2018/06/12	3	92.80	0	0.00	91.00	3	10,910	0.03%
2018/06/11	3	90.63	2	91.90	92.00	1	10,850	0.01%
2018/06/08	18	91.98	2	92.75	91.00	16	10,839	0.15%
2018/06/07	1	91.60	1	92.20	91.70	0	10,771	0.00%
2018/06/06	6	94.10	6	94.10	92.20	0	10,697	0.00%
2018/06/05	5	90.76	16	91.09	92.00	-11	10,565	-0.10%
2018/06/04	10	90.71	7	90.53	90.20	3	10,513	0.03%
2018/06/01	62	90.52	83	90.50	90.20	-21	10,342	-0.20%
2018/05/31	1	86.00	4	86.13	86.30	-3	10,089	-0.03%
2018/05/30	5	82.76	0	0.00	82.90	5	10,025	0.05%
2018/05/29	6	86.03	7	86.41	85.30	-1	9,978	-0.01%
2018/05/28	11	85.58	0	0.00	84.00	11	9,920	0.11%
2018/05/25	2	85.00	3.5	84.32	85.20	-1.5	9,932	-0.02%
2018/05/24	10	85.39	23	85.22	84.80	-13	9,888	-0.13%
2018/05/23	17	84.79	38	82.95	85.70	-21	9,782	-0.21%
2018/05/22	12	80.08	31	79.36	80.20	-19	9,455	-0.20%
2018/05/21	36	74.46	11	74.65	75.00	25	9,232	0.27%
2018/05/18	5	72.24	0	0.00	72.30	5	9,160	0.05%
2018/05/17	1	73.00	0	0.00	74.00	1	9,163	0.01%
2018/05/16	1	72.00	0	0.00	72.30	1	9,173	0.01%
2018/05/14	5	73.50	3	73.20	73.00	2	9,180	0.02%
2018/05/11	1	74.60	0	0.00	72.80	1	9,148	0.01%
2018/05/10	1	74.80	1	74.50	74.50	0	9,070	0.00%
2018/05/09	3	76.13	0	0.00	75.30	3	9,025	0.03%
2018/05/08	0	0.00	25	74.54	78.40	-25	8,899	-0.28%
2018/05/04	65	77.56	28	77.06	74.70	37	8,697	0.43%
2018/05/03	26	78.05	60	76.47	77.70	-34	8,575	-0.40%
2018/05/02	0	0.00	7	72.43	72.20	-7	8,262	-0.08%
2018/04/30	10	68.92	2	68.40	68.40	8	8,059	0.10%
2018/04/27	2	72.30	4	72.35	72.00	-2	7,900	-0.03%
2018/04/26	3	73.13	33	73.10	70.80	-30	7,895	-0.38%
2018/04/25	3	69.50	3	70.37	70.30	0	7,613	0.00%
2018/04/24	6	69.22	5	69.50	69.00	1	7,543	0.01%
2018/04/23	60	72.51	7	70.63	68.90	53	7,395	0.72%
2018/04/20	9	77.72	2	77.20	76.40	7	7,001	0.10%
2018/04/17	1	81.30	12	82.02	82.60	-11	7,055	-0.16%
2018/04/13	0	0.00	1	87.20	87.20	-1	7,004	-0.01%
2018/04/12	5	86.30	11	88.06	87.10	-6	7,033	-0.09%
2018/04/11	3	87.03	0	0.00	86.20	3	7,088	0.04%
2018/04/10	2	85.45	12	88.02	85.00	-10	7,211	-0.14%
2018/04/09	24	87.59	1	86.10	86.00	23	7,137	0.32%
2018/04/03	7	91.43	1	91.60	92.50	6	7,018	0.09%
2018/04/02	1	95.00	0	0.00	93.80	1	6,991	0.01%
2018/03/31	3	99.27	3	97.33	96.60	0	7,049	0.00%
2018/03/30	26	98.47	5	98.22	98.60	21	7,018	0.30%
2018/03/29	10	93.52	10	94.14	95.00	0	6,854	0.00%
2018/03/28	29	92.16	23	92.67	90.20	6	6,644	0.09%
2018/03/27	68	93.56	66	93.65	94.50	2	6,475	0.03%
2018/03/26	14	97.51	3	99.40	95.00	11	6,184	0.18%
2018/03/23	4	103.13	3	107.00	105.00	1	5,915	0.02%
2018/03/22	4	112.13	1	111.00	110.00	3	5,846	0.05%
2018/03/21	1	111.50	0	0.00	111.00	1	5,866	0.02%
2018/03/20	0	0.00	10	113.50	113.50	-10	6,027	-0.17%
2018/03/15	0	0.00	1	111.50	112.50	-1	6,212	-0.02%
2018/03/14	1	112.50	41	114.21	113.00	-40	6,265	-0.64%
2018/03/13	50	115.30	0	0.00	116.00	50	6,319	0.79%
2018/03/12	58	116.50	58	115.53	115.00	0	6,364	0.00%
2018/03/09	0	0.00	2	114.00	114.50	-2	6,394	-0.03%
2018/03/08	1	112.00	2	116.00	112.00	-1	6,437	-0.02%
2018/03/07	2	113.00	2	112.00	112.00	0	6,385	0.00%
2018/03/06	5	112.50	0	0.00	113.00	5	6,470	0.08%
2018/03/05	3	111.50	0	0.00	111.00	3	6,577	0.05%
2018/03/01	1	110.50	4	114.38	116.50	-3	6,602	-0.05%
2018/02/27	3	112.33	5	114.00	112.00	-2	6,648	-0.03%
2018/02/26	0	0.00	2	110.00	109.50	-2	6,667	-0.03%
2018/02/22	0	0.00	1	104.50	105.00	-1	6,809	-0.01%
2018/02/21	2	106.25	0	0.00	108.50	2	6,802	0.03%
2018/02/12	1	104.00	0	0.00	103.00	1	6,817	0.01%
2018/02/09	1	98.00	2	101.35	105.50	-1	6,970	-0.01%
2018/02/08	134	103.26	133	104.22	104.00	1	7,152	0.01%	大買/大賣/
2018/02/07	1	110.00	4	109.63	109.00	-3	7,253	-0.04%
2018/02/06	14	109.39	10	112.00	106.00	4	7,563	0.05%
2018/02/05	3	115.50	0	0.00	116.00	3	7,467	0.04%
2018/02/02	25	114.60	25	115.00	114.50	0	7,431	0.00%
2018/02/01	0	0.00	1	116.00	117.00	-1	7,434	-0.01%
2018/01/31	1	113.00	1	112.00	117.00	0	7,401	0.00%
2018/01/29	3	114.50	5	115.90	115.00	-2	7,260	-0.03%
2018/01/26	1	114.00	2	115.25	116.00	-1	7,221	-0.01%
2018/01/25	1	111.50	1	107.50	107.50	0	7,112	0.00%
2018/01/24	2	112.75	3	112.17	112.50	-1	7,025	-0.01%
2018/01/23	19	116.58	24	116.46	115.00	-5	6,989	-0.07%
2018/01/22	12.2	112.25	14	113.71	115.00	-1.8	6,955	-0.03%
2018/01/19	0	0.00	3	110.50	109.50	-3	6,926	-0.04%
2018/01/17	5	106.40	2	107.00	105.50	3	6,891	0.04%
2018/01/16	7	105.64	6	104.50	104.00	1	6,919	0.01%
2018/01/15	2	106.75	1	108.00	108.00	1	6,935	0.01%
2018/01/12	9	108.83	1	111.50	108.00	8	6,825	0.12%
2018/01/11	2	115.50	1	118.00	114.00	1	6,647	0.02%
2018/01/10	1	115.00	1	116.50	116.50	0	6,651	0.00%
2018/01/09	1	120.00	2	118.00	119.00	-1	6,605	-0.02%
2018/01/08	1	120.00	0	0.00	121.50	1	6,644	0.02%
2018/01/05	3	122.33	3	121.33	121.50	0	6,618	0.00%
2018/01/04	5	119.60	5	120.10	120.50	0	6,568	0.00%
2018/01/03	2	112.25	1	114.00	113.00	1	6,414	0.02%
2018/01/02	1	111.00	1	109.00	111.50	0	6,374	0.00%