同欣電 (6271)-富邦-仁愛券商分點個股進出

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
143.5
漲跌
▼6.0
漲幅
-4.01%
成交量
2,130張
產業
上市半導體類股
935人加入追蹤

立即追蹤
本地時間:14:30

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

同欣電 (6271)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/25	2.1	143.30	2.5	144.60	143.50	-0.4	1,864	-0.02%
2024/04/24	2	149.25	19.1	147.95	149.50	-17.1	1,847	-0.93%
2024/04/23	1	140.00	0	0.00	141.00	1	1,821	0.05%
2024/04/22	2.7	142.00	5	140.00	139.00	-2.3	1,818	-0.13%
2024/04/19	8.1	141.76	11.1	144.58	142.00	-3	1,803	-0.17%
2024/04/18	7.1	149.57	5	149.60	148.50	2.1	1,748	0.12%
2024/04/17	5	151.70	11.1	151.36	151.50	-6.1	1,743	-0.35%
2024/04/16	12.3	141.61	3.2	142.16	141.00	9.1	1,703	0.53%
2024/04/15	6.1	147.93	2	147.50	147.50	4.1	1,696	0.24%
2024/04/12	4.3	151.38	2	150.00	150.50	2.3	1,729	0.13%
2024/04/11	0.1	150.00	1	150.50	150.50	-0.9	1,740	-0.05%
2024/04/10	1.2	152.29	2.3	152.07	152.50	-1.1	1,817	-0.06%
2024/04/09	8.1	150.25	3.1	151.16	151.50	5	1,819	0.27%
2024/04/08	1.4	149.50	0	0.00	150.00	1.4	1,815	0.08%
2024/04/03	7	152.50	7.3	153.07	153.00	-0.3	1,817	-0.02%
2024/04/02	14	151.93	8.3	152.30	152.00	5.7	1,803	0.32%
2024/04/01	9.3	150.32	8.2	150.59	150.50	1.2	1,792	0.06%
2024/03/29	3.1	146.01	1.3	145.92	145.50	1.8	1,794	0.10%
2024/03/28	3	148.67	3.2	148.46	147.00	-0.2	1,795	-0.01%
2024/03/27	0	143.00	0	0.00	144.50	0	1,771	0.00%
2024/03/26	1	142.00	0.2	146.00	142.00	0.8	1,780	0.04%
2024/03/25	5.1	145.00	3.1	145.00	144.50	2.1	1,797	0.11%
2024/03/22	2	144.75	2.1	142.65	145.50	-0.1	1,836	-0.01%
2024/03/21	1	142.00	0	0.00	142.00	1	1,865	0.05%
2024/03/20	11.1	142.05	0	0.00	141.50	11.1	1,893	0.58%
2024/03/19	2.1	142.76	0	0.00	142.50	2.1	1,922	0.11%
2024/03/18	3	141.50	2	142.25	141.50	1	1,941	0.05%
2024/03/15	0	0.00	25.1	142.52	142.50	-25.1	1,946	-1.29%
2024/03/14	0	143.67	0.6	144.05	143.00	-0.5	1,977	-0.03%
2024/03/13	0	145.00	13	145.96	143.50	-13	2,079	-0.62%
2024/03/11	0.1	144.50	0.2	144.50	144.50	-0.2	2,183	-0.01%
2024/03/08	15.6	145.09	7.1	144.89	143.50	8.5	2,251	0.38%
2024/03/07	1.1	147.98	0.3	147.50	147.50	0.9	2,322	0.04%
2024/03/06	3	149.33	1	150.00	149.50	2	2,404	0.08%
2024/03/05	1.2	150.74	10	152.45	150.00	-8.8	2,654	-0.33%
2024/03/04	0.2	153.91	4.5	155.34	153.00	-4.2	2,922	-0.14%
2024/03/01	5.1	154.71	29.4	154.84	154.50	-24.3	2,939	-0.83%
2024/02/29	12	151.08	7	150.79	151.50	5	2,862	0.17%
2024/02/27	33.1	153.24	15	151.13	150.50	18.1	2,928	0.62%
2024/02/26	5.2	149.55	13.7	152.57	154.00	-8.5	2,920	-0.29%
2024/02/23	12	145.67	3	145.67	145.00	9	2,885	0.31%
2024/02/22	5	146.50	0	0.00	146.00	5	2,913	0.17%
2024/02/21	1	147.00	3.2	146.53	145.50	-2.2	2,950	-0.07%
2024/02/20	12	146.21	1	145.50	145.50	11	3,081	0.36%
2024/02/19	3	148.00	1	148.50	147.50	2	3,091	0.06%
2024/02/16	1.1	148.05	7.2	147.78	148.00	-6.1	3,114	-0.20%
2024/02/15	3.4	142.97	19	143.58	143.50	-15.6	3,122	-0.50%
2024/02/05	6.1	144.33	1.1	143.52	143.50	5.1	3,144	0.16%
2024/02/02	5	145.50	0	0.00	146.00	5	3,266	0.15%
2024/01/31	4	144.63	3	145.00	143.50	1	3,336	0.03%
2024/01/30	0	0.00	1	147.50	146.00	-1	3,360	-0.03%
2024/01/29	4.3	148.27	1.1	148.52	148.50	3.2	3,390	0.09%
2024/01/26	3.1	145.15	3	146.33	147.50	0.1	3,402	0.00%
2024/01/25	1	143.50	0	0.00	143.50	1	3,439	0.03%
2024/01/24	7	144.14	0	144.50	143.00	7	3,478	0.20%
2024/01/23	3	144.17	1.3	145.50	144.00	1.7	3,594	0.05%
2024/01/22	3.1	144.00	21	142.48	144.00	-17.9	3,623	-0.49%
2024/01/19	4.2	143.41	2	144.00	143.50	2.2	3,683	0.06%
2024/01/18	11	144.91	2	146.00	145.50	9	3,681	0.24%
2024/01/17	2.6	146.64	1	149.47	145.00	1.5	3,687	0.04%
2024/01/16	1	147.50	3	148.33	149.00	-2	3,688	-0.05%
2024/01/15	1	149.50	2	149.75	150.00	-1	3,765	-0.03%
2024/01/12	0.1	148.00	0	0.00	149.00	0.1	3,790	0.00%
2024/01/11	1.1	147.95	0	0.00	148.50	1.1	3,802	0.03%
2024/01/10	13.2	147.15	0	0.00	145.50	13.2	3,838	0.34%
2024/01/09	3.1	147.47	51	147.54	148.00	-47.9	3,851	-1.24%
2024/01/08	16.9	150.10	6	148.50	148.50	10.8	3,858	0.28%
2024/01/05	7.2	152.93	1	152.00	152.00	6.2	3,840	0.16%
2024/01/04	30.5	157.61	3.5	159.45	153.00	27	3,849	0.70%
2024/01/03	2.4	154.37	4	155.38	156.00	-1.6	3,805	-0.04%
2024/01/02	0	155.50	2	156.00	155.00	-2	3,837	-0.05%
2023/12/29	10.1	156.50	8	157.00	157.50	2.1	3,867	0.05%
2023/12/28	5.4	158.43	0	0.00	156.50	5.4	3,866	0.14%
2023/12/27	15.2	158.33	2	158.75	159.00	13.2	3,882	0.34%
2023/12/26	4.5	157.79	16	157.28	158.00	-11.5	3,953	-0.29%
2023/12/25	19	153.58	6	153.75	153.50	13	4,007	0.32%
2023/12/22	0.3	154.50	11.4	154.24	154.50	-11.1	4,044	-0.28%
2023/12/21	2.1	153.78	1	154.00	154.00	1.1	4,116	0.03%
2023/12/20	6	156.50	6	156.58	155.00	0	4,291	0.00%
2023/12/19	5.1	154.90	2	154.75	155.00	3.1	4,319	0.07%
2023/12/18	5.3	156.61	12.1	156.41	155.50	-6.8	4,306	-0.16%
2023/12/15	32.1	159.34	7	159.00	159.00	25.1	4,316	0.58%
2023/12/14	10.1	159.65	8.1	159.95	158.50	2	4,322	0.05%
2023/12/13	10.1	157.05	4	156.13	157.00	6.1	4,308	0.14%
2023/12/12	7.2	159.85	5.4	159.82	158.00	1.8	4,313	0.04%
2023/12/11	5	160.10	12.7	159.11	159.50	-7.7	4,353	-0.18%
2023/12/08	10.2	159.46	5.3	159.07	158.50	5	4,326	0.11%
2023/12/07	19.1	155.62	11	155.77	155.50	8.1	4,247	0.19%
2023/12/06	10.1	158.96	6.1	158.19	157.50	4	4,252	0.09%
2023/12/05	13.8	157.93	6.1	157.92	157.50	7.7	4,230	0.18%
2023/12/04	11.8	161.62	6.6	162.10	161.00	5.2	4,224	0.12%
2023/12/01	20.8	165.29	5.1	164.44	164.50	15.8	4,187	0.38%
2023/11/30	39.5	167.82	28.5	169.39	168.00	11	4,137	0.27%
2023/11/29	124.7	158.39	148.8	161.78	164.50	-24.1	3,861	-0.62%	大買/大賣/
2023/11/28	12.2	151.03	12.9	151.37	153.50	-0.7	3,574	-0.02%
2023/11/27	8.1	148.87	4.1	147.93	146.50	4	3,514	0.11%
2023/11/24	25	153.06	14.3	151.95	151.00	10.7	3,487	0.31%
2023/11/23	9	151.17	10.1	151.35	151.50	-1.1	3,399	-0.03%
2023/11/22	4	149.25	36.3	149.86	149.00	-32.3	3,335	-0.97%
2023/11/21	1	147.99	2	148.00	148.00	-1	3,303	-0.03%
2023/11/20	15.1	148.03	7.5	147.81	148.00	7.6	3,290	0.23%
2023/11/17	23	146.87	39.2	146.40	148.00	-16.2	3,238	-0.50%
2023/11/16	2.1	137.64	1.2	140.00	140.00	0.9	3,111	0.03%
2023/11/15	8	138.07	0	0.00	137.00	8	3,094	0.26%
2023/11/14	2	136.50	0	0.00	136.50	2	3,060	0.07%
2023/11/13	4	139.00	1	138.50	138.00	3	3,041	0.10%
2023/11/10	18.1	141.64	7	141.07	138.50	11.1	3,030	0.37%
2023/11/09	37	147.54	3	148.17	146.50	34	2,908	1.17%
2023/11/08	5	147.50	0.2	147.75	149.00	4.8	2,892	0.17%
2023/11/07	1.1	147.92	1	149.49	148.50	0	2,866	0.00%
2023/11/06	0.2	146.50	7	146.29	148.00	-6.8	2,840	-0.24%
2023/11/03	0.1	142.68	10.2	141.74	142.00	-10.2	2,868	-0.35%
2023/11/02	6	135.93	0	0.00	138.50	6	2,845	0.21%
2023/11/01	1	133.52	0	0.00	136.00	1	2,811	0.04%
2023/10/31	16.4	137.19	36.6	136.32	134.00	-20.2	2,791	-0.72%
2023/10/30	0.1	138.50	0	0.00	142.00	0.1	2,696	0.00%
2023/10/27	7.2	139.46	17	143.06	138.50	-9.8	2,722	-0.36%
2023/10/26	7.2	144.98	1.5	144.17	143.00	5.7	2,684	0.21%
2023/10/25	32.6	148.17	4.7	150.14	147.50	27.9	2,735	1.02%
2023/10/24	4.1	149.36	3.1	148.81	149.50	1	2,757	0.03%
2023/10/23	43.1	152.16	42.5	152.25	150.00	0.6	2,871	0.02%
2023/10/20	0	0.00	1.1	147.05	149.00	-1.1	2,824	-0.04%
2023/10/19	0.1	145.02	1.4	147.00	149.00	-1.3	2,812	-0.05%
2023/10/18	3.7	148.77	7.1	148.92	147.00	-3.4	2,814	-0.12%
2023/10/17	0	0.00	19	146.97	147.50	-19	2,783	-0.68%
2023/10/16	1.3	146.61	0	144.00	144.00	1.3	2,805	0.05%
2023/10/13	0.2	146.37	1.1	148.95	148.50	-0.9	2,798	-0.03%
2023/10/12	0.1	146.33	0	0.00	147.50	0.1	2,781	0.00%
2023/10/11	1	146.00	5.1	144.31	146.00	-4.1	2,759	-0.15%
2023/10/06	0	0.00	5.2	148.51	147.50	-5.2	2,738	-0.19%
2023/10/05	10	146.55	20.1	147.55	148.00	-10	2,717	-0.37%
2023/10/04	3	145.17	2	145.25	145.50	1	2,694	0.04%
2023/10/03	6	145.08	4	145.25	146.00	2	2,694	0.08%
2023/10/02	10.8	147.21	0.8	145.40	144.50	9.9	2,677	0.37%
2023/09/28	6	146.67	12.7	148.11	149.00	-6.7	2,600	-0.26%
2023/09/27	7	141.50	13.2	141.81	143.00	-6.2	2,530	-0.24%
2023/09/26	23.8	144.91	7	144.43	142.00	16.8	2,540	0.66%
2023/09/25	4.1	145.65	20.4	147.53	146.00	-16.3	2,491	-0.65%
2023/09/22	2.2	143.00	9.4	142.13	143.50	-7.2	2,318	-0.31%
2023/09/21	6	139.67	11	140.27	138.50	-5	2,268	-0.22%
2023/09/20	1	141.00	2	141.25	140.00	-1	2,251	-0.04%
2023/09/19	8.2	140.48	7	138.93	139.50	1.2	2,216	0.05%
2023/09/18	4	140.50	5.2	141.49	140.50	-1.2	2,219	-0.05%
2023/09/15	2.9	140.32	13	140.19	140.50	-10.1	2,234	-0.45%
2023/09/14	13.1	139.37	2.5	139.51	139.50	10.6	2,245	0.47%
2023/09/12	8.4	134.66	0	0.00	135.00	8.4	2,301	0.36%
2023/09/11	10.5	136.48	2	136.00	136.50	8.5	2,342	0.36%
2023/09/08	20.5	141.39	8.6	140.46	140.00	11.9	2,304	0.52%
2023/09/07	16.4	142.85	7	143.93	144.50	9.4	2,333	0.40%
2023/09/06	15	139.93	5	142.70	141.00	10	2,297	0.44%
2023/09/05	12	136.29	2	133.50	137.00	10	2,263	0.44%
2023/09/04	1	130.00	0	0.00	130.00	1	2,227	0.04%
2023/09/01	0.1	133.00	4	131.50	130.50	-4	2,231	-0.18%
2023/08/31	0.1	132.50	1	132.50	132.50	-0.9	2,234	-0.04%
2023/08/30	0.1	131.50	2	131.00	131.00	-1.9	2,273	-0.08%
2023/08/25	1	129.00	2.1	130.02	130.00	-1.1	2,356	-0.05%
2023/08/24	1	129.50	0	0.00	129.50	1	2,373	0.04%
2023/08/23	0.7	128.47	0	0.00	127.50	0.7	2,371	0.03%
2023/08/22	2	127.00	10	127.00	126.50	-8	2,377	-0.34%
2023/08/18	4	126.00	0	0.00	125.50	4	2,395	0.17%
2023/08/17	2	125.25	0.1	124.00	125.00	1.9	2,405	0.08%
2023/08/16	0.2	123.00	1	124.00	123.50	-0.8	2,426	-0.03%
2023/08/15	0	125.00	1	124.50	124.50	-1	2,447	-0.04%
2023/08/14	0	0.00	2	122.50	123.50	-2	2,460	-0.08%
2023/08/11	0.1	124.56	0	0.00	124.50	0.1	2,454	0.00%
2023/08/10	3	125.49	1	124.00	125.00	2	2,447	0.08%
2023/08/09	9.5	125.83	57.1	124.63	124.50	-47.6	2,429	-1.96%
2023/08/08	0	166.00	3.7	164.59	164.50	-3.7	2,362	-0.16%
2023/08/07	1.3	165.05	0	0.00	166.00	1.3	2,344	0.05%
2023/08/04	1	165.01	0	0.00	164.00	1	2,328	0.04%
2023/08/02	5	161.99	6	161.17	160.50	-1	2,322	-0.04%
2023/08/01	2	161.25	1	162.50	161.50	1	2,311	0.04%
2023/07/31	2.2	156.36	0.4	157.00	157.50	1.8	2,257	0.08%
2023/07/28	0	159.00	0	0.00	159.00	0	2,221	0.00%
2023/07/27	2.2	159.04	1	157.50	158.00	1.2	2,154	0.05%
2023/07/26	61.6	157.48	53	159.92	157.50	8.6	2,134	0.40%
2023/07/25	6.4	167.46	1	166.00	166.00	5.4	2,021	0.27%
2023/07/24	0	169.75	1	170.00	169.50	-1	2,021	-0.05%
2023/07/21	7.1	170.51	1	171.50	170.00	6.1	2,052	0.30%
2023/07/20	0	0.00	2	175.50	173.00	-2	2,060	-0.10%
2023/07/19	2	178.25	3	177.50	175.50	-1	2,100	-0.05%
2023/07/18	1.1	171.08	1	171.00	170.50	0.1	2,219	0.00%
2023/07/17	1	175.50	0.1	175.50	175.50	0.9	2,232	0.04%
2023/07/14	0.1	173.14	0	0.00	173.00	0.1	2,291	0.00%
2023/07/13	1	175.00	5	175.00	173.00	-4	2,317	-0.17%
2023/07/12	2	169.76	1	171.00	171.50	1	2,317	0.04%
2023/07/11	0.1	171.59	0	0.00	171.00	0.1	2,301	0.00%
2023/07/10	1	171.00	4	173.38	170.50	-3	2,297	-0.13%
2023/07/07	0	0.00	1	175.50	174.50	-1	2,287	-0.04%
2023/07/06	0	0.00	4	178.63	177.50	-4	2,285	-0.18%
2023/07/05	8.6	178.21	3	178.67	178.50	5.6	2,275	0.25%
2023/07/04	7.2	175.49	2	175.75	174.50	5.2	2,255	0.23%
2023/07/03	1	184.00	2.5	185.40	185.00	-1.5	2,227	-0.07%
2023/06/30	0.1	184.00	2.2	184.05	183.00	-2.1	2,198	-0.10%
2023/06/29	5.4	181.56	0	0.00	181.50	5.4	2,195	0.24%
2023/06/28	1	182.00	0	0.00	181.00	1	2,227	0.04%
2023/06/27	0.7	185.86	0	0.00	182.50	0.7	2,225	0.03%
2023/06/26	1	181.00	2	182.25	183.50	-1	2,224	-0.04%
2023/06/21	0	0.00	2	183.75	183.50	-2	2,202	-0.09%
2023/06/20	5	185.80	3.6	186.15	184.50	1.4	2,199	0.07%
2023/06/19	0.1	189.00	0.2	190.50	188.00	-0.1	2,187	0.00%
2023/06/16	1.1	191.95	1.1	192.86	191.50	-0.1	2,184	0.00%
2023/06/15	1.1	188.45	5	193.30	192.50	-3.9	2,148	-0.18%
2023/06/14	1	186.00	0.1	187.98	187.50	0.9	2,149	0.04%
2023/06/13	4.3	189.15	10.1	189.35	187.50	-5.8	2,238	-0.26%
2023/06/12	3.1	182.55	11	183.73	184.00	-7.9	2,216	-0.36%
2023/06/09	4.1	179.76	4	179.13	179.50	0.1	2,204	0.01%
2023/06/08	8.1	182.14	1	182.50	182.00	7.1	2,185	0.33%
2023/06/07	4	183.75	8.1	183.99	184.00	-4.1	2,185	-0.19%
2023/06/06	3	181.50	4	182.62	181.50	-1	2,171	-0.05%
2023/06/05	6.3	182.71	11	183.73	182.50	-4.7	2,158	-0.22%
2023/06/02	8	182.06	6	182.58	182.00	2	2,120	0.09%
2023/06/01	5.1	181.51	1	181.03	181.00	4.1	2,090	0.20%
2023/05/31	10.1	183.00	5	182.90	183.50	5.1	2,071	0.25%
2023/05/30	4	180.12	6	179.75	179.00	-2	2,051	-0.10%
2023/05/29	1	176.50	4	177.88	179.50	-3	2,029	-0.15%
2023/05/26	0	0.00	3	176.50	175.00	-3	2,011	-0.15%
2023/05/25	5	175.40	1	175.00	174.50	4	2,021	0.20%
2023/05/24	3.5	176.14	1	179.00	176.00	2.5	2,023	0.12%
2023/05/23	1.1	176.55	1	175.50	176.50	0.1	2,015	0.01%
2023/05/22	4	176.74	2	176.25	176.50	2	2,022	0.10%
2023/05/19	6	175.17	8	174.88	176.00	-2	2,036	-0.10%
2023/05/18	2	170.74	2	169.75	169.50	0	2,013	0.00%
2023/05/17	1	170.00	1	169.58	170.50	0	2,023	0.00%
2023/05/16	0.1	171.40	0.4	171.50	170.50	-0.4	2,053	-0.02%
2023/05/15	1.1	168.97	0	0.00	169.00	1.1	2,055	0.05%
2023/05/12	2	169.75	2	169.50	170.00	0	2,075	0.00%
2023/05/11	1.1	168.60	2	170.00	168.00	-0.9	2,084	-0.04%
2023/05/09	7.1	171.29	5	171.00	171.00	2.1	2,104	0.10%
2023/05/08	3	173.50	3	174.17	173.50	0	2,103	0.00%
2023/05/05	4	172.13	3	172.33	172.50	1	2,118	0.05%
2023/05/04	1	170.00	0.8	170.00	169.50	0.2	2,147	0.01%
2023/05/03	2	169.75	1	168.50	168.50	1	2,203	0.05%
2023/05/02	1	170.50	1	172.00	170.50	0	2,268	0.00%
2023/04/28	2	170.00	1.1	170.03	169.50	0.9	2,268	0.04%
2023/04/27	1.2	167.54	4	167.38	167.00	-2.8	2,240	-0.12%
2023/04/26	4	162.88	1	164.07	165.00	3	2,210	0.13%
2023/04/25	1	164.52	5	165.30	165.00	-4	2,175	-0.18%
2023/04/24	6	165.08	5	165.30	167.00	1	2,150	0.05%
2023/04/21	28.7	165.84	7	165.86	166.00	21.7	2,098	1.03%
2023/04/20	8.2	182.65	1	180.50	181.00	7.2	1,947	0.37%
2023/04/19	9.2	184.98	3	184.83	184.00	6.2	1,935	0.32%
2023/04/18	10.1	190.25	1	191.50	189.00	9.1	1,884	0.48%
2023/04/17	6	192.83	0	0.00	193.00	6	1,863	0.32%
2023/04/14	3.1	194.52	1	196.00	194.00	2.1	1,849	0.11%
2023/04/13	2.1	194.55	1.3	195.35	193.50	0.8	1,855	0.04%
2023/04/12	5	196.10	14	197.25	197.00	-9	1,852	-0.49%
2023/04/11	0.1	198.91	1.1	199.00	198.50	-1	1,851	-0.05%
2023/04/10	3	198.67	2	197.78	198.50	1	1,857	0.05%
2023/04/07	1.1	197.50	3	197.00	197.00	-1.9	1,853	-0.10%
2023/04/06	7.1	194.36	1	194.50	194.00	6.1	1,859	0.33%
2023/03/31	3	198.67	0	0.00	198.50	3	1,861	0.16%
2023/03/30	0	0.00	4	200.50	198.50	-4	1,933	-0.21%
2023/03/29	9.1	198.11	6.2	196.85	197.00	2.9	2,014	0.14%
2023/03/28	1	203.49	5	202.60	202.00	-4	2,049	-0.19%
2023/03/27	3.1	201.35	9.1	202.35	202.50	-6.1	2,101	-0.29%
2023/03/24	0	0.00	3	202.50	201.50	-3	2,128	-0.14%
2023/03/23	1	198.00	2	201.75	202.00	-1	2,138	-0.05%
2023/03/22	1.1	199.05	2.1	199.50	200.50	-1.1	2,122	-0.05%
2023/03/21	4	196.63	4.2	199.43	200.00	-0.2	2,117	-0.01%
2023/03/20	2.2	195.16	4	195.13	196.50	-1.9	2,096	-0.09%
2023/03/17	13.4	192.76	9	191.89	191.50	4.4	2,070	0.21%
2023/03/16	39.6	202.53	30	198.88	195.50	9.6	2,003	0.48%
2023/03/15	3.1	218.31	4	222.00	215.50	-0.9	1,888	-0.05%
2023/03/14	3	209.17	5	208.70	209.00	-2	1,843	-0.11%
2023/03/13	4.3	212.04	4.1	213.12	213.50	0.2	1,828	0.01%
2023/03/10	4.3	219.21	8	217.38	216.00	-3.7	1,825	-0.20%
2023/03/09	3	224.50	2	225.00	223.50	1	1,815	0.06%
2023/03/08	2	222.75	2	224.25	225.00	0	1,829	0.00%
2023/03/07	0.1	225.00	3	225.83	225.50	-3	1,843	-0.16%
2023/03/06	2.1	223.60	2	224.25	223.50	0.1	1,841	0.01%
2023/03/03	13.2	224.99	1	223.50	223.00	12.2	1,852	0.66%
2023/03/02	0	0.00	34	223.44	224.50	-34	1,870	-1.82%
2023/03/01	2.2	218.39	2	220.25	219.50	0.2	1,912	0.01%
2023/02/24	3.2	220.78	2	221.25	219.00	1.2	1,982	0.06%
2023/02/23	4.2	220.64	2	222.25	223.00	2.2	1,990	0.11%
2023/02/22	3.7	220.69	11	218.50	219.00	-7.4	1,986	-0.37%
2023/02/21	9	226.06	5	227.10	226.00	4	1,996	0.20%
2023/02/20	2	224.50	2	224.75	225.00	0	1,997	0.00%
2023/02/17	10.2	230.24	5.1	226.61	226.50	5.1	1,991	0.26%
2023/02/16	15.1	237.92	3	237.33	236.00	12.1	1,966	0.62%
2023/02/15	0.2	234.33	17	236.47	234.00	-16.9	1,978	-0.85%
2023/02/14	15.1	228.07	14	229.89	232.00	1.1	1,952	0.06%
2023/02/13	10	235.50	0.1	236.00	236.00	9.9	1,927	0.51%
2023/02/10	2.3	230.51	9	232.89	232.00	-6.7	1,946	-0.34%
2023/02/09	0	231.50	6	231.67	232.00	-6	1,964	-0.30%
2023/02/08	5.1	233.82	5.1	234.90	235.00	0	1,960	0.00%
2023/02/07	5	230.10	5.1	231.38	233.50	-0.1	1,962	-0.01%
2023/02/06	12	231.09	6	232.33	233.50	6	1,962	0.31%
2023/02/03	18.3	237.65	7	238.07	237.50	11.3	1,957	0.57%
2023/02/02	6	241.58	6	241.33	242.50	0	1,967	0.00%
2023/02/01	8.1	232.71	4.2	238.20	236.00	3.8	1,953	0.20%
2023/01/31	13	218.58	9.1	225.92	228.00	3.9	1,924	0.20%
2023/01/30	0	0.00	8.1	215.77	214.50	-8.1	1,884	-0.43%
2023/01/17	0	0.00	1	210.00	209.50	-1	1,894	-0.05%
2023/01/16	1	210.00	0	0.00	208.50	1	1,923	0.05%
2023/01/13	1	211.00	7.1	210.60	208.50	-6.1	1,955	-0.31%
2023/01/12	5	209.10	2	210.00	208.50	3	1,978	0.15%
2023/01/11	12.1	209.78	15	208.73	208.50	-2.9	1,984	-0.15%
2023/01/10	5	206.40	7	206.50	209.00	-2	1,987	-0.10%
2023/01/09	1	203.00	7.9	206.19	206.00	-6.9	1,999	-0.35%
2023/01/06	4	206.63	2	202.25	205.00	2	1,997	0.10%
2023/01/03	0	0.00	3	195.33	198.50	-3	2,060	-0.15%
2022/12/30	3	191.67	1	193.50	191.00	2	2,092	0.10%
2022/12/29	1	190.53	0	0.00	192.00	1	2,227	0.05%
2022/12/28	12.1	196.69	6	194.00	193.00	6.1	2,285	0.27%
2022/12/27	1.1	202.45	1	202.00	202.00	0.1	2,312	0.00%
2022/12/26	1	200.00	1.5	200.83	200.00	-0.5	2,343	-0.02%
2022/12/23	5	199.50	2.3	201.50	201.00	2.7	2,392	0.11%
2022/12/22	9.5	198.39	4	199.00	210.00	5.5	2,381	0.23%
2022/12/21	27.3	191.37	17	192.50	195.00	10.3	2,332	0.44%
2022/12/20	6.2	200.49	53.9	205.78	201.00	-47.8	2,252	-2.12%
2022/12/19	8.4	212.32	12.1	211.85	210.00	-3.7	2,207	-0.17%
2022/12/16	13.2	221.27	0.1	225.00	222.00	13.1	2,167	0.60%
2022/12/15	2.5	224.28	1.7	222.97	226.50	0.8	2,149	0.04%
2022/12/14	12	215.00	4	215.28	218.50	8	2,159	0.37%
2022/12/13	20.4	217.42	1.3	209.72	209.50	19.1	2,159	0.89%
2022/12/12	24.6	224.01	9.2	222.75	220.00	15.4	2,144	0.72%
2022/11/30	0	0.00	1	194.00	194.00	-1	2,124	-0.05%
2022/11/29	1	192.02	0	0.00	193.00	1	2,133	0.05%
2022/11/28	0	196.50	0	0.00	197.00	0	2,136	0.00%
2022/11/25	0.2	197.42	0	0.00	196.50	0.2	2,179	0.01%
2022/11/24	0	195.83	2	196.00	196.50	-2	2,199	-0.09%
2022/11/23	1.1	194.52	3	195.67	195.50	-1.9	2,231	-0.09%
2022/11/22	0.1	195.01	2	196.00	196.50	-1.9	2,239	-0.08%
2022/11/21	6	194.83	1	194.00	194.00	5	2,278	0.22%
2022/11/18	2	193.50	9	193.72	194.00	-7	2,291	-0.31%
2022/11/17	0.3	191.50	0	0.00	191.50	0.3	2,304	0.01%
2022/11/16	5.4	190.79	0	0.00	191.00	5.4	2,308	0.24%
2022/11/15	2	191.75	2.1	192.27	191.00	-0.1	2,333	0.00%
2022/11/14	7	188.86	7.1	187.10	190.50	-0.1	2,405	0.00%
2022/11/11	9	183.83	5.2	186.32	182.00	3.8	2,361	0.16%
2022/11/10	1.1	185.64	2	185.75	186.50	-0.9	2,294	-0.04%
2022/11/09	0.5	186.44	1	187.00	186.50	-0.6	2,298	-0.02%
2022/11/08	3	182.83	4	187.75	181.50	-1	2,327	-0.04%
2022/11/07	1.2	183.08	4	184.63	183.00	-2.8	2,386	-0.12%
2022/11/04	1	182.50	1	182.50	182.50	0	2,396	0.00%
2022/11/03	0.1	182.00	0	0.00	181.50	0.1	2,413	0.00%
2022/11/02	1	181.00	1	177.00	179.00	0	2,396	0.00%
2022/10/31	3	172.33	4.7	172.06	173.00	-1.7	2,368	-0.07%
2022/10/28	2	170.75	4.2	171.36	170.00	-2.2	2,369	-0.09%
2022/10/27	2.2	159.95	7	162.29	169.00	-4.8	2,348	-0.20%
2022/10/26	2	158.25	0	0.00	157.50	2	2,323	0.09%
2022/10/25	4	159.25	1	160.50	158.00	3	2,322	0.13%
2022/10/24	3.4	159.62	10.1	160.15	159.50	-6.7	2,329	-0.29%
2022/10/21	2.3	154.63	0	0.00	153.00	2.3	2,362	0.10%
2022/10/20	4.1	155.83	5	154.00	158.00	-0.9	2,421	-0.04%
2022/10/19	7.1	160.64	11	163.23	160.50	-4	2,407	-0.16%
2022/10/18	6	159.42	1	160.00	159.50	5	2,395	0.21%
2022/10/17	5	157.91	2	157.50	158.50	3	2,391	0.13%
2022/10/14	5.2	163.36	0	0.00	162.50	5.2	2,385	0.22%
2022/10/13	5.1	160.87	3.5	157.79	157.50	1.6	2,389	0.07%
2022/10/12	3	162.35	2.2	163.41	164.50	0.8	2,367	0.03%
2022/10/11	1.2	161.70	0	0.00	162.00	1.2	2,346	0.05%
2022/10/07	1.2	170.07	1	172.50	169.50	0.2	2,320	0.01%
2022/10/06	0	172.50	2	172.75	172.00	-2	2,326	-0.08%
2022/10/05	3	172.17	1	170.00	171.50	2	2,320	0.09%
2022/10/04	3.2	173.25	1	174.50	174.00	2.2	2,296	0.10%
2022/10/03	2	166.03	3	167.83	167.50	-1	2,285	-0.04%
2022/09/30	2	159.57	4	162.63	166.00	-2	2,288	-0.09%
2022/09/29	0	163.50	3	162.34	161.00	-3	2,270	-0.13%
2022/09/28	3	162.83	1	159.50	158.50	2	2,245	0.09%
2022/09/27	16.1	164.01	15.2	163.12	167.00	0.9	2,231	0.04%
2022/09/26	6.8	173.69	6	173.25	171.50	0.8	2,122	0.04%
2022/09/23	7.1	189.60	6.1	186.18	186.50	1	2,089	0.05%
2022/09/22	5.4	193.38	2	193.50	194.50	3.4	2,076	0.16%
2022/09/21	17.4	198.29	7	196.86	196.00	10.4	2,063	0.50%
2022/09/20	6.3	208.80	8	207.38	207.50	-1.7	2,010	-0.08%
2022/09/19	2	208.25	25	209.66	208.50	-23	2,015	-1.14%
2022/09/16	3.6	212.74	2	213.50	211.50	1.6	2,019	0.08%
2022/09/15	14.1	212.83	44	213.99	212.50	-29.9	2,037	-1.47%
2022/09/14	1.1	205.63	2	211.00	211.00	-0.9	2,051	-0.04%
2022/09/13	13	212.12	1	212.50	211.50	12	2,048	0.59%
2022/09/12	28.2	212.99	4.1	211.98	211.50	24.1	2,060	1.17%
2022/09/08	18	204.94	7	204.00	204.00	11	2,043	0.54%
2022/09/07	1	192.50	1.3	195.31	198.50	-0.3	2,042	-0.01%
2022/09/06	0	197.50	2	197.00	195.50	-2	2,054	-0.10%
2022/09/05	4	199.37	6	202.08	197.50	-2	2,055	-0.10%
2022/09/02	2	205.26	12	203.88	204.50	-10	2,044	-0.49%
2022/09/01	9.3	206.03	3.1	205.59	204.50	6.2	2,030	0.30%
2022/08/31	17	212.29	3	213.17	213.50	14	1,988	0.70%
2022/08/30	3.1	213.51	12.1	215.72	215.50	-9.1	1,970	-0.46%
2022/08/29	3.2	206.13	1.5	207.00	208.00	1.7	1,935	0.09%
2022/08/26	2.5	213.30	13.2	212.83	212.00	-10.7	1,916	-0.56%
2022/08/25	3	211.00	1.1	206.56	210.50	1.9	1,875	0.10%
2022/08/24	4.1	205.27	5.1	206.55	205.50	-1.1	1,849	-0.06%
2022/08/23	2.1	202.53	1	204.00	204.00	1.1	1,822	0.06%
2022/08/22	6.4	209.13	4	207.38	205.50	2.4	1,815	0.13%
2022/08/19	17	211.75	20.4	213.40	215.00	-3.4	1,773	-0.19%
2022/08/18	3.1	199.51	0	0.00	199.50	3.1	1,675	0.18%
2022/08/17	4.1	200.39	0	0.00	200.00	4.1	1,662	0.24%
2022/08/16	2.2	201.07	0	0.00	201.00	2.2	1,660	0.13%
2022/08/15	3.2	201.83	8	203.12	204.00	-4.8	1,648	-0.29%
2022/08/12	63.1	197.77	66	198.61	202.50	-2.9	1,609	-0.18%
2022/08/11	1	194.00	3	193.50	193.50	-2	1,539	-0.13%
2022/08/10	8.1	188.70	0	0.00	188.00	8.1	1,532	0.53%
2022/08/09	2	195.25	1	195.50	196.50	1	1,513	0.07%
2022/08/08	1	197.00	1	197.00	196.50	0	1,549	0.00%
2022/08/05	0	0.00	8	193.44	195.00	-8	1,565	-0.51%
2022/08/04	1.1	187.02	0	0.00	187.50	1.1	1,569	0.07%
2022/08/03	4.1	189.56	2	191.50	190.00	2.1	1,560	0.14%
2022/08/02	2	191.29	2	193.25	193.50	0	1,561	0.00%
2022/08/01	0	0.00	1	196.00	194.50	-1	1,551	-0.06%
2022/07/29	3	193.83	2	195.00	195.00	1	1,549	0.07%
2022/07/28	3	187.67	13	193.65	194.00	-10	1,545	-0.65%
2022/07/27	21.3	185.92	0.2	190.47	188.00	21.1	1,498	1.41%
2022/07/26	6	198.07	5.7	196.51	194.50	0.3	1,436	0.02%
2022/07/25	11	204.05	6	203.33	204.00	5	1,430	0.35%
2022/07/22	6	210.67	5	211.50	209.00	1	1,473	0.07%
2022/07/21	1	199.14	16	207.06	209.00	-15	1,484	-1.01%
2022/07/20	11	200.91	14.1	203.20	199.00	-3.1	1,474	-0.21%
2022/07/19	15	197.17	1	197.50	198.00	14	1,502	0.93%
2022/07/18	2	202.50	5.2	198.31	202.50	-3.2	1,524	-0.21%
2022/07/15	3	195.17	2	194.75	195.00	1	1,518	0.06%
2022/07/14	1	183.50	2	190.50	191.00	-1	1,527	-0.07%
2022/07/13	1	186.00	1	186.00	186.50	0	1,519	0.00%
2022/07/12	1	180.03	26	180.10	180.00	-25	1,519	-1.64%
2022/07/11	3	188.66	3	188.33	187.50	0	1,523	0.00%
2022/07/08	2	190.00	0	0.00	191.00	2	1,525	0.13%
2022/07/07	1.2	179.30	7	185.29	185.50	-5.9	1,512	-0.39%
2022/07/06	3	180.99	6	179.33	179.00	-3	1,517	-0.20%
2022/07/05	3	183.50	1	186.00	181.00	2	1,512	0.13%
2022/07/04	1	176.50	1.3	179.20	177.50	-0.3	1,485	-0.02%
2022/07/01	6.2	193.27	3	196.83	188.00	3.2	1,469	0.22%
2022/06/30	4.2	201.70	2	202.00	201.00	2.2	1,449	0.15%
2022/06/29	4	210.75	0	0.00	210.00	4	1,437	0.28%
2022/06/28	1	215.00	1	213.50	213.00	0	1,432	0.00%
2022/06/27	3.3	215.44	1	217.00	218.00	2.3	1,482	0.16%
2022/06/24	3	209.83	3.2	209.44	211.00	-0.2	1,480	-0.01%
2022/06/23	1	199.00	3	201.83	200.50	-2	1,458	-0.14%
2022/06/22	7	202.07	1	211.00	197.50	6	1,447	0.42%
2022/06/21	1.1	209.09	2	213.00	212.00	-0.9	1,447	-0.06%
2022/06/20	3.1	212.12	0	0.00	208.00	3.1	1,537	0.20%
2022/06/17	3.3	223.59	0	229.00	220.50	3.3	1,509	0.22%
2022/06/16	11	236.64	3	240.30	230.00	8	1,499	0.53%
2022/06/15	5.2	240.73	0	0.00	237.50	5.2	1,507	0.34%
2022/06/14	7	244.22	2	244.50	244.50	5	1,528	0.33%
2022/06/13	1	245.07	1.1	245.24	250.00	0	1,566	0.00%
2022/06/10	4	250.75	0	0.00	251.00	4	1,592	0.25%
2022/06/08	1	252.50	0	0.00	254.50	1	1,610	0.06%
2022/06/02	2	257.50	0	0.00	255.00	2	1,681	0.12%
2022/05/31	2	256.50	1	256.50	256.50	1	1,739	0.06%
2022/05/30	0	0.00	5	253.10	253.50	-5	1,762	-0.28%
2022/05/27	0	0.00	16	242.78	245.00	-16	1,776	-0.90%
2022/05/26	14.1	240.08	5	241.00	240.00	9.1	1,844	0.49%
2022/05/25	3	241.50	1	243.50	242.00	2	1,916	0.10%
2022/05/24	4	245.25	11	248.32	241.50	-7	1,940	-0.36%
2022/05/23	0.1	251.50	0	0.00	250.00	0.1	1,958	0.00%
2022/05/20	1	251.50	0	0.00	251.50	1	1,975	0.05%
2022/05/19	0	0.00	9	249.89	255.00	-9	1,971	-0.46%
2022/05/18	0	0.00	2	251.50	250.00	-2	1,957	-0.10%
2022/05/17	3	251.00	0	0.00	253.00	3	1,947	0.15%
2022/05/16	2	251.25	3	253.17	250.00	-1	1,953	-0.05%
2022/05/13	7	246.43	5	245.60	248.00	2	1,926	0.10%
2022/05/12	1	238.01	2	241.25	236.00	-1	1,923	-0.05%
2022/05/11	1	239.00	0	0.00	239.00	1	1,923	0.05%
2022/05/10	1	238.50	0	0.00	242.00	1	1,965	0.05%
2022/05/09	0.1	235.00	0	0.00	234.50	0.1	1,996	0.00%
2022/05/06	1.1	233.52	5	234.00	239.00	-4	2,047	-0.19%
2022/05/05	8.1	244.02	2	245.00	241.50	6.1	2,054	0.30%
2022/05/04	0	0.00	3	236.83	236.50	-3	2,077	-0.14%
2022/05/03	3	231.83	0	0.00	231.00	3	2,155	0.14%
2022/04/29	1	234.50	3	234.17	234.00	-2	2,209	-0.09%
2022/04/28	9.3	232.37	5	231.80	229.50	4.3	2,213	0.19%
2022/04/27	1.1	237.00	3	232.50	237.50	-1.9	2,161	-0.09%
2022/04/26	2.1	238.55	1	240.00	237.00	1.1	2,131	0.05%
2022/04/25	5.4	236.30	4	238.88	237.50	1.4	2,127	0.07%
2022/04/22	5	250.50	0	0.00	248.50	5	2,083	0.24%
2022/04/21	2	256.75	1	258.50	258.50	1	2,099	0.05%
2022/04/20	2	257.50	0	0.00	256.50	2	2,119	0.09%
2022/04/19	0	0.00	1	262.00	259.50	-1	2,117	-0.05%
2022/04/15	6	255.33	1	258.00	252.50	5	2,193	0.23%
2022/04/14	2	265.50	3	269.00	268.00	-1	2,205	-0.05%
2022/04/13	1	267.50	0	0.00	265.50	1	2,255	0.04%
2022/04/12	1	266.50	1	265.00	266.50	0	2,266	0.00%
2022/04/11	5.1	268.92	3.3	264.45	263.00	1.8	2,307	0.08%
2022/04/08	0	0.00	0.3	274.50	274.50	-0.3	2,316	-0.01%
2022/04/07	1	273.08	2.1	284.76	273.00	-1.1	2,354	-0.05%
2022/04/06	1	282.00	0	0.00	282.50	1	2,361	0.04%
2022/04/01	2.1	290.64	35.2	289.50	289.00	-33	2,412	-1.37%
2022/03/31	0	0.00	1.1	292.98	290.00	-1.1	2,415	-0.05%
2022/03/30	5	292.10	23.1	294.02	293.50	-18.1	2,421	-0.75%
2022/03/29	1	288.00	1.1	285.50	285.50	-0.1	2,415	0.00%
2022/03/28	1	281.00	0	0.00	284.00	1	2,418	0.04%
2022/03/25	1	282.50	0	0.00	282.50	1	2,426	0.04%
2022/03/24	2	285.50	1	286.00	286.50	1	2,425	0.04%
2022/03/23	5	280.70	10.2	281.92	285.00	-5.2	2,405	-0.22%
2022/03/22	0	0.00	1	263.00	266.50	-1	2,322	-0.04%
2022/03/21	2.2	259.77	1	262.00	261.50	1.2	2,355	0.05%
2022/03/18	5.1	255.33	9.1	256.99	257.50	-4	2,387	-0.17%
2022/03/17	5	251.80	4	253.63	253.50	1	2,383	0.04%
2022/03/16	8.2	250.94	3	244.50	244.50	5.2	2,359	0.22%
2022/03/15	7.2	254.95	2	253.52	253.50	5.2	2,336	0.22%
2022/03/14	6	267.75	4	265.00	265.00	2	2,342	0.09%
2022/03/11	5.1	270.57	4	269.00	269.00	1.1	2,360	0.05%
2022/03/10	3	274.66	3	273.33	272.00	0	2,403	0.00%
2022/03/09	1.1	262.91	1	262.00	262.00	0.1	2,424	0.00%
2022/03/08	3	262.01	1	267.00	260.00	2	2,485	0.08%
2022/03/07	9	270.22	2	275.25	266.00	7	2,712	0.26%
2022/03/04	2	293.50	24	290.77	284.50	-22	2,758	-0.80%
2022/03/03	1	295.42	1.3	294.92	289.50	-0.3	2,814	-0.01%
2022/03/02	2	289.25	2	292.00	290.50	0	2,868	0.00%
2022/03/01	14	290.00	2.1	295.90	291.50	11.9	2,894	0.41%
2022/02/25	20	285.18	21.1	288.92	288.00	-1.1	2,891	-0.04%
2022/02/24	2	271.45	1.3	275.95	268.00	0.7	2,918	0.02%
2022/02/22	6	275.83	0	0.00	275.00	6	3,158	0.19%
2022/02/21	1	281.00	2	279.50	280.00	-1	3,248	-0.03%
2022/02/18	0	278.50	0	279.50	279.50	0	3,374	0.00%
2022/02/17	4	279.50	0	0.00	278.00	4	3,519	0.11%
2022/02/16	2	281.00	6	282.25	281.00	-4	3,841	-0.10%
2022/02/15	2	279.99	1	280.01	276.00	1	4,061	0.03%
2022/02/14	1.1	279.90	0	0.00	279.00	1.1	4,239	0.03%
2022/02/11	5.1	278.50	2.1	280.17	283.00	3	4,426	0.07%
2022/02/10	6.2	281.85	10	280.00	279.00	-3.8	4,520	-0.08%
2022/02/09	1	283.89	4.1	282.80	283.50	-3.1	4,533	-0.07%
2022/02/08	5	275.50	8	275.69	281.00	-3	4,580	-0.07%
2022/02/07	3	265.33	12	265.79	266.00	-9	4,713	-0.19%
2022/01/26	14	262.43	3	265.33	264.50	11	4,779	0.23%
2022/01/25	3	260.84	4.6	266.69	259.50	-1.6	4,934	-0.03%
2022/01/24	7.1	262.24	9	261.94	268.50	-2	5,033	-0.04%
2022/01/21	8.1	258.87	23	259.72	256.50	-14.9	5,107	-0.29%
2022/01/20	2	264.25	6	264.25	264.50	-4	5,144	-0.08%
2022/01/19	6	267.33	0.1	268.50	265.00	6	5,229	0.11%
2022/01/18	0.2	274.67	0	0.00	269.00	0.2	5,457	0.00%
2022/01/17	9	268.51	0	0.00	273.00	9	5,501	0.16%
2022/01/14	5	258.12	4	260.63	264.00	1	5,616	0.02%
2022/01/13	10.1	268.29	2	266.00	265.50	8.1	5,660	0.14%
2022/01/12	6	272.50	5	273.10	274.00	1	5,759	0.02%
2022/01/11	17.2	272.47	6	272.00	269.50	11.2	5,901	0.19%
2022/01/10	6.1	270.53	3.2	276.44	276.50	2.8	5,915	0.05%
2022/01/07	2	282.46	4	284.25	281.00	-2	5,965	-0.03%
2022/01/06	7.3	284.93	27.2	284.73	285.00	-20	6,030	-0.33%
2022/01/04	5	298.60	3	296.84	298.50	2	6,111	0.03%
2022/01/03	2	297.50	1	299.00	294.00	1	6,111	0.02%
2021/12/30	6	300.00	2	299.00	297.50	4	6,176	0.06%
2021/12/29	7	299.29	29	299.79	300.00	-22	6,175	-0.36%
2021/12/28	24.1	297.38	17	300.24	297.00	7.1	6,228	0.11%
2021/12/27	9.1	292.56	1	295.49	296.50	8.1	6,232	0.13%
2021/12/24	7	294.50	7	292.79	293.50	0	6,274	0.00%
2021/12/23	7	294.14	12.5	293.94	294.00	-5.5	6,304	-0.09%
2021/12/21	3.1	283.36	7	280.29	283.50	-3.9	6,374	-0.06%
2021/12/20	10	283.80	0	0.00	280.50	10	6,413	0.16%
2021/12/17	6.1	282.90	2	281.50	285.00	4.1	6,473	0.06%
2021/12/16	6.1	284.77	0	0.00	285.50	6.1	6,544	0.09%
2021/12/15	1	285.00	0	0.00	281.50	1	6,577	0.02%
2021/12/14	5.4	285.47	6	283.33	283.00	-0.6	6,594	-0.01%
2021/12/13	12.1	289.99	1	293.00	295.00	11.1	6,653	0.17%
2021/12/10	0	0.00	25.1	290.52	291.50	-25.1	6,761	-0.37%
2021/12/09	12	292.42	6	291.17	288.50	6	6,813	0.09%
2021/12/08	30	295.28	17.1	293.03	293.00	12.9	6,919	0.19%
2021/12/07	1	289.98	3.4	288.93	289.00	-2.3	7,081	-0.03%
2021/12/06	12.4	289.47	8.1	290.13	291.50	4.3	7,444	0.06%
2021/12/03	22.1	295.80	10	297.20	295.50	12.1	7,753	0.16%
2021/12/02	14	293.57	13.6	294.70	291.50	0.4	7,848	0.00%
2021/12/01	56.2	291.48	68.3	288.59	297.00	-12.1	7,857	-0.15%
2021/11/30	16.1	311.47	32	310.25	306.50	-15.9	7,757	-0.20%
2021/11/29	8	297.75	22.1	298.82	302.00	-14	7,854	-0.18%
2021/11/26	17.6	302.07	7.1	306.10	306.50	10.5	7,989	0.13%
2021/11/25	35	310.46	1	311.50	308.00	34	8,080	0.42%
2021/11/24	2.5	314.28	3	316.50	315.00	-0.5	8,178	-0.01%
2021/11/23	21.1	314.85	32	315.36	313.50	-10.9	8,277	-0.13%
2021/11/22	25.1	312.37	35.1	317.14	323.00	-9.9	8,428	-0.12%
2021/11/19	37	305.08	34	303.80	306.50	3	8,463	0.04%
2021/11/18	26	300.19	8.1	298.46	298.50	17.9	8,604	0.21%
2021/11/17	48	299.01	41	301.22	304.50	7	8,901	0.08%
2021/11/16	39.1	297.34	53	299.20	300.50	-13.9	8,996	-0.15%
2021/11/15	58.2	294.11	141.2	290.43	302.50	-83	9,033	-0.92%	大賣/
2021/11/12	112.3	279.94	30	279.73	275.00	82.3	8,926	0.92%	大買/
2021/11/11	67	291.59	57	289.80	286.00	10	8,873	0.11%
2021/11/10	37	281.62	49.5	281.32	288.00	-12.5	8,889	-0.14%
2021/11/09	2.1	276.23	2.2	276.69	277.00	-0.1	8,941	0.00%
2021/11/08	17	274.26	11.2	268.75	266.00	5.8	9,127	0.06%
2021/11/05	16	269.25	8	268.88	270.00	8	9,152	0.09%
2021/11/04	30.1	276.90	37.1	274.12	271.50	-7.1	9,275	-0.08%
2021/11/03	8.1	268.75	8.3	265.42	267.00	-0.2	9,174	0.00%
2021/11/02	36.1	273.97	43.7	274.34	270.00	-7.6	9,145	-0.08%
2021/11/01	38.6	269.95	60.1	274.13	276.00	-21.5	9,022	-0.24%
2021/10/29	19.2	262.04	23.1	261.60	264.00	-3.8	8,938	-0.04%
2021/10/28	12	254.13	19.1	254.95	252.50	-7.1	8,909	-0.08%
2021/10/27	19	258.03	10	259.95	260.00	9	8,955	0.10%
2021/10/26	30	263.02	45.5	263.82	259.00	-15.5	8,970	-0.17%
2021/10/25	9	248.39	10.2	251.26	250.50	-1.2	8,862	-0.01%
2021/10/22	17	242.50	43	247.32	249.00	-26	8,995	-0.29%
2021/10/21	25	247.64	12	250.08	246.00	13	8,999	0.14%
2021/10/20	28	249.21	35	250.40	251.50	-7	9,041	-0.08%
2021/10/19	37	242.89	47.3	245.91	247.50	-10.3	9,118	-0.11%
2021/10/18	8	232.81	13	235.96	235.00	-5	9,355	-0.05%
2021/10/15	18.1	231.35	16.1	233.54	235.00	2.1	9,550	0.02%
2021/10/14	5	226.20	5.2	225.53	226.50	-0.2	9,546	0.00%
2021/10/13	2.1	220.38	6.1	217.90	216.00	-4	9,555	-0.04%
2021/10/12	5.1	225.88	11.1	226.84	220.00	-6.1	9,590	-0.06%
2021/10/08	29	233.24	12	234.38	236.00	17	9,633	0.18%
2021/10/07	3.1	227.62	11.2	230.36	233.50	-8.1	9,710	-0.08%
2021/10/06	3	222.99	3	224.50	222.50	0	9,904	0.00%
2021/10/05	4.1	219.45	6.1	222.18	225.00	-2.1	10,189	-0.02%
2021/10/04	9.2	216.51	5	219.90	215.00	4.2	10,192	0.04%
2021/10/01	7.5	220.32	6	219.83	216.00	1.5	10,334	0.01%
2021/09/30	5	226.28	31	226.37	226.00	-26	10,537	-0.25%
2021/09/29	11	224.28	20	225.43	225.50	-9	10,559	-0.08%
2021/09/28	10.1	228.51	66	227.58	229.50	-55.9	10,623	-0.53%
2021/09/27	4	240.74	8	240.69	237.00	-4	10,617	-0.04%
2021/09/24	19	242.89	35.1	242.22	241.50	-16.1	10,641	-0.15%
2021/09/23	40.2	239.66	19	238.39	237.00	21.2	10,615	0.20%
2021/09/22	5	234.90	5.1	234.98	237.50	-0.1	10,577	0.00%
2021/09/17	21	233.86	11	234.77	237.00	10	10,574	0.09%
2021/09/16	27	235.96	7	236.71	233.50	20	10,590	0.19%
2021/09/15	18	229.81	32.2	231.79	234.50	-14.2	10,587	-0.13%
2021/09/14	11	226.32	22	227.14	227.50	-11	10,745	-0.10%
2021/09/13	26	226.56	10	227.05	223.50	16	10,911	0.15%
2021/09/10	38	225.41	105	223.06	230.50	-67	10,903	-0.61%	大賣/
2021/09/09	65.4	218.84	80.4	218.28	228.00	-14.9	10,983	-0.14%
2021/09/08	81.9	223.15	50.4	226.19	215.50	31.4	10,680	0.29%
2021/09/07	54.1	241.45	232	239.76	239.00	-178	10,331	-1.72%	大賣/鉅額交易
2021/09/06	38.1	255.58	18.1	257.50	253.00	20	10,184	0.20%
2021/09/03	55.3	253.73	55	257.93	261.00	0.3	10,110	0.00%
2021/09/02	50	255.53	96	257.19	254.50	-46	9,979	-0.46%
2021/09/01	103.4	251.17	203.1	251.55	248.00	-99.7	9,789	-1.02%	大買/大賣/
2021/08/31	38.1	259.16	22.1	259.64	262.00	16	9,579	0.17%
2021/08/30	26	261.75	33	263.41	267.50	-7	9,415	-0.07%
2021/08/27	101	267.95	34	268.11	264.50	67	9,273	0.72%	大買/
2021/08/26	58	274.12	232.6	275.61	274.00	-174.6	9,120	-1.91%	大賣/鉅額交易
2021/08/25	239.2	270.01	71	271.17	268.00	168.2	8,880	1.89%	大買/鉅額交易
2021/08/24	191.2	274.07	40	276.79	278.50	151.2	8,681	1.74%	大買/鉅額交易
2021/08/23	71.2	268.26	217.1	265.48	279.50	-145.9	8,439	-1.73%	大賣/鉅額交易
2021/08/20	144.1	254.78	51	255.64	259.50	93.1	8,088	1.15%	大買/
2021/08/19	41	247.37	25	247.18	239.00	16	7,898	0.20%
2021/08/18	54	241.45	53	242.75	253.50	1	7,730	0.01%
2021/08/17	26.2	244.41	37.2	246.86	238.00	-11	7,538	-0.15%
2021/08/16	60.4	241.78	55.4	239.86	239.00	5	7,366	0.07%
2021/08/13	149.5	255.07	43	255.31	253.00	106.5	7,175	1.48%	大買/鉅額交易
2021/08/12	90.1	254.13	162.7	251.32	257.00	-72.6	6,933	-1.05%	大賣/
2021/08/11	127.2	240.31	33.1	241.34	237.00	94.1	6,664	1.41%	大買/
2021/08/10	70.2	241.63	97.3	241.71	242.00	-27.1	6,603	-0.41%
2021/08/09	34.2	234.50	41.1	234.89	232.00	-6.9	6,442	-0.11%
2021/08/06	26	240.13	11.1	242.17	243.50	14.9	6,396	0.23%
2021/08/05	33	242.68	61.2	243.05	240.50	-28.1	6,385	-0.44%
2021/08/04	40	238.54	85.1	239.05	238.50	-45.1	6,402	-0.70%
2021/08/03	82	242.63	66	240.38	242.50	16	6,357	0.25%
2021/08/02	138.4	240.20	9.2	242.08	239.50	129.2	6,277	2.06%	大買/鉅額交易
2021/07/30	22.2	244.69	48	243.66	244.00	-25.8	6,199	-0.42%
2021/07/29	16.4	250.33	2.7	242.91	252.00	13.7	6,118	0.22%
2021/07/28	34.3	234.33	41.2	233.57	240.50	-6.9	6,025	-0.12%
2021/07/27	15.1	256.07	15.3	254.35	250.50	-0.3	5,884	0.00%
2021/07/26	40.3	267.96	20	267.02	266.00	20.3	5,800	0.35%
2021/07/23	53.1	262.04	35	263.47	262.50	18.1	5,686	0.32%
2021/07/22	105.2	261.23	94.6	264.80	269.50	10.5	5,490	0.19%	大買/
2021/07/21	31	248.34	135.7	246.63	246.00	-104.7	5,113	-2.05%	大賣/鉅額交易
2021/07/20	41	245.03	74.1	239.23	237.00	-33.1	4,917	-0.67%
2021/07/19	11	244.63	11.3	245.23	243.50	-0.3	4,819	-0.01%
2021/07/16	29.3	254.08	17.1	253.53	252.00	12.3	4,748	0.26%
2021/07/15	19.2	246.64	31	248.13	256.00	-11.8	4,668	-0.25%
2021/07/14	11.1	243.41	17.5	243.34	246.00	-6.4	4,553	-0.14%
2021/07/13	56.5	242.05	30.1	240.57	239.50	26.4	4,438	0.60%
2021/07/12	63.1	241.99	152.7	235.90	245.00	-89.6	4,184	-2.14%	大賣/
2021/07/09	65	223.13	23	223.15	223.00	42	3,883	1.08%
2021/07/08	85.3	227.41	62	229.48	229.50	23.3	3,876	0.60%
2021/07/07	88	227.97	159.1	228.56	225.50	-71.1	3,702	-1.92%	大賣/
2021/07/06	28	223.23	9.1	219.85	220.00	18.9	3,517	0.54%
2021/07/05	26.2	219.33	51.1	220.96	222.00	-24.9	3,523	-0.71%
2021/07/02	18.1	213.59	19.7	210.05	215.00	-1.7	3,535	-0.05%
2021/07/01	13.2	205.94	43	207.53	204.00	-29.8	3,473	-0.86%
2021/06/30	30.1	210.50	32.1	210.66	212.50	-2	3,416	-0.06%
2021/06/29	84.4	213.55	41	213.28	213.50	43.4	3,385	1.28%
2021/06/28	19	218.34	17.1	216.50	215.50	2	3,357	0.06%
2021/06/25	16.1	218.88	21	217.98	219.50	-4.9	3,383	-0.14%
2021/06/24	55	218.83	4	217.75	220.00	51	3,335	1.53%
2021/06/23	67.1	217.97	48.5	219.01	220.00	18.5	3,262	0.57%
2021/06/22	72	210.10	117	210.73	210.50	-45	2,992	-1.50%	大賣/
2021/06/21	51	204.53	15.2	205.33	203.00	35.8	2,768	1.29%
2021/06/18	77	203.73	64	202.73	207.00	13	2,671	0.49%
2021/06/17	22	187.57	16.3	188.13	196.50	5.7	2,443	0.23%
2021/06/16	1	181.00	1.2	180.93	179.00	-0.2	2,387	-0.01%
2021/06/15	0	0.00	77	182.01	184.00	-77	2,396	-3.21%
2021/06/11	0.1	182.00	2	182.00	181.00	-1.9	2,414	-0.08%
2021/06/10	6.2	182.59	3	182.00	182.00	3.2	2,443	0.13%
2021/06/09	1	179.00	0	0.00	178.50	1	2,454	0.04%
2021/06/07	1	178.50	1	176.50	181.00	0	2,564	0.00%
2021/06/04	3	181.67	2	179.50	179.50	1	2,600	0.04%
2021/06/03	6.1	183.25	2	183.50	183.50	4.1	2,663	0.15%
2021/06/02	3	181.17	7	182.00	180.00	-4	2,710	-0.15%
2021/06/01	2.1	182.03	5.2	182.63	182.00	-3.1	2,743	-0.11%
2021/05/31	21	184.36	6	184.17	183.00	15	2,805	0.53%
2021/05/28	14	181.14	1.1	183.18	183.00	12.9	2,856	0.45%
2021/05/27	7	174.07	2	173.00	173.50	5	2,850	0.18%
2021/05/26	3.2	173.13	2	172.25	176.00	1.2	2,873	0.04%
2021/05/25	2	171.75	15	172.20	172.50	-13	2,906	-0.45%
2021/05/24	10	167.50	10	172.00	168.50	0	2,996	0.00%
2021/05/21	2.2	166.34	1	166.50	167.50	1.2	3,066	0.04%
2021/05/20	4	161.25	0	0.00	161.00	4	3,181	0.13%
2021/05/19	12	159.29	0	0.00	159.50	12	3,253	0.37%
2021/05/18	9	157.61	5	156.30	162.50	4	3,401	0.12%
2021/05/17	5.1	149.43	25	148.28	151.00	-19.9	3,518	-0.57%
2021/05/14	1.1	159.09	1	160.00	160.00	0.1	3,516	0.00%
2021/05/13	10	162.70	0	0.00	161.50	10	3,520	0.28%
2021/05/12	1.1	163.49	2	156.77	158.50	-0.9	3,541	-0.03%
2021/05/11	3.1	170.42	10	169.65	167.50	-6.9	3,532	-0.20%
2021/05/10	2.1	178.79	0	0.00	177.00	2.1	3,576	0.06%
2021/05/07	2	184.25	0.3	183.50	185.00	1.7	3,649	0.05%
2021/05/06	2	175.50	2	177.25	175.00	0	3,700	0.00%
2021/05/05	0	180.00	1	179.50	176.00	-1	3,783	-0.03%
2021/05/04	6	181.00	2	178.50	183.00	4	3,905	0.10%
2021/05/03	7	186.64	5.1	189.08	186.00	1.9	4,011	0.05%
2021/04/29	2	194.25	0	0.00	193.00	2	4,091	0.05%
2021/04/28	0	196.50	5	196.40	196.00	-5	4,274	-0.12%
2021/04/27	5.1	196.03	5.6	197.85	195.50	-0.5	4,529	-0.01%
2021/04/26	6.8	196.41	8	195.75	195.50	-1.2	4,768	-0.02%
2021/04/23	2	196.50	1	195.50	197.50	1	5,072	0.02%
2021/04/22	0.2	196.50	35	194.64	193.00	-34.8	5,407	-0.64%
2021/04/21	3	199.17	3	197.50	197.00	0	5,786	0.00%
2021/04/20	3	201.33	2	202.25	200.00	1	6,001	0.02%
2021/04/19	1	198.00	2	196.00	199.00	-1	6,171	-0.02%
2021/04/16	1	195.50	0	0.00	197.00	1	6,257	0.02%
2021/04/15	2	196.25	2	195.00	198.00	0	6,264	0.00%
2021/04/14	12	198.04	38	197.89	196.00	-26	6,278	-0.41%
2021/04/13	0	0.00	3.5	205.64	201.00	-3.5	6,320	-0.06%
2021/04/12	1	205.00	1	206.00	205.00	0	6,384	0.00%
2021/04/09	6.2	212.31	2	214.00	214.50	4.2	6,409	0.06%
2021/04/08	22.1	214.29	16	216.59	217.50	6.1	6,403	0.10%
2021/04/07	0	0.00	5	205.30	206.00	-5	6,317	-0.08%
2021/04/06	5	206.00	1	205.00	204.00	4	6,357	0.06%
2021/04/01	4	203.00	12.8	201.64	202.50	-8.8	6,401	-0.14%
2021/03/31	0	204.00	1	205.50	204.50	-1	6,404	-0.02%
2021/03/30	22.1	205.93	22	203.05	205.00	0.1	6,436	0.00%
2021/03/29	16	201.09	0	0.00	198.00	16	6,391	0.25%
2021/03/26	0	0.00	4	198.63	200.00	-4	6,417	-0.06%
2021/03/25	5.1	196.13	2	196.00	195.00	3.1	6,445	0.05%
2021/03/24	1.1	200.93	6	200.58	198.00	-5	6,484	-0.08%
2021/03/23	7.1	201.83	2	201.50	199.00	5.1	6,493	0.08%
2021/03/22	5	198.00	0	0.00	197.50	5	6,494	0.08%
2021/03/19	5	202.10	7	201.36	201.00	-2	6,481	-0.03%
2021/03/18	1	205.00	1	204.50	205.00	0	6,476	0.00%
2021/03/17	11	205.32	14	205.61	203.00	-3	6,561	-0.05%
2021/03/16	12	205.33	2	206.25	203.00	10	6,628	0.15%
2021/03/15	26.1	207.29	3	206.50	206.50	23.1	6,673	0.35%
2021/03/12	5.1	207.76	9	207.78	208.00	-3.9	6,731	-0.06%
2021/03/11	3	202.67	2	200.00	202.00	1	6,783	0.01%
2021/03/10	4	197.50	2	194.75	195.00	2	6,958	0.03%
2021/03/09	20	192.50	59	192.58	194.00	-39	7,118	-0.55%
2021/03/08	6	200.00	25	200.42	198.00	-19	7,151	-0.27%
2021/03/05	6	199.92	6	199.50	201.00	0	7,253	0.00%
2021/03/04	14	206.39	12	207.17	202.00	2	7,246	0.03%
2021/03/03	17	207.91	3	207.50	208.50	14	7,308	0.19%
2021/03/02	4	216.75	19	212.63	210.50	-15	7,379	-0.20%
2021/02/26	45	213.79	8	215.69	214.50	37	7,419	0.50%
2021/02/25	39.1	221.82	11	224.09	220.50	28.1	7,377	0.38%
2021/02/24	19	225.21	5	228.20	220.50	14	7,453	0.19%
2021/02/23	6	227.67	2	228.50	226.50	4	7,382	0.05%
2021/02/22	46	225.61	89	228.28	232.00	-43	7,325	-0.59%
2021/02/19	18	225.14	15.2	223.74	224.00	2.8	7,237	0.04%
2021/02/18	134.2	227.20	79	227.90	227.50	55.2	7,186	0.77%	大買/
2021/02/17	18.2	218.42	15.1	220.55	220.50	3.1	7,056	0.04%
2021/02/05	7.2	208.18	4.8	208.84	209.50	2.4	6,979	0.04%
2021/02/04	3	203.67	3	205.00	203.50	0	6,952	0.00%
2021/02/03	15	204.53	4.3	204.62	205.00	10.8	6,915	0.16%
2021/02/02	19	207.68	5	207.70	207.50	14	6,886	0.20%
2021/02/01	6	203.00	10.5	204.70	205.50	-4.5	6,835	-0.07%
2021/01/29	14	213.54	4	214.13	209.50	10	6,779	0.15%
2021/01/28	3.1	216.30	51	217.74	216.50	-48	6,689	-0.72%
2021/01/27	16.3	221.51	13	223.41	220.00	3.3	6,622	0.05%
2021/01/26	28.1	223.15	54	221.42	218.50	-26	6,523	-0.40%
2021/01/25	44.5	229.33	43	230.71	228.00	1.5	6,393	0.02%
2021/01/22	78.2	229.18	25.4	228.44	228.00	52.8	6,256	0.84%
2021/01/21	65.5	225.00	27.2	225.72	222.50	38.3	6,136	0.62%
2021/01/20	38.8	224.00	30	225.93	218.00	8.8	5,959	0.15%
2021/01/19	32	238.92	37	238.23	238.00	-5	5,716	-0.09%
2021/01/18	38.2	225.31	29.9	224.67	238.00	8.3	5,489	0.15%
2021/01/15	36	225.31	38.8	226.76	220.00	-2.8	5,175	-0.05%
2021/01/14	34.3	216.61	47	215.48	224.00	-12.7	4,864	-0.26%
2021/01/13	43.4	203.59	63.9	204.23	204.00	-20.5	4,479	-0.46%
2021/01/12	97.1	198.83	61	199.71	192.50	36.1	4,302	0.84%
2021/01/11	11.5	195.65	14.5	194.66	195.50	-3.1	4,147	-0.07%
2021/01/08	9	188.94	6	188.33	189.50	3	4,065	0.07%
2021/01/07	6	188.83	5	190.40	189.50	1	4,050	0.02%
2021/01/06	13	190.58	14	190.54	188.00	-1	4,039	-0.02%
2021/01/05	19	189.74	10	191.20	193.00	9	3,971	0.23%
2021/01/04	18.1	185.33	26	184.71	188.00	-7.9	3,880	-0.20%
2020/12/31	8.9	179.71	4	182.75	177.00	4.9	3,809	0.13%
2020/12/30	8	180.88	1	180.50	181.00	7	3,762	0.19%
2020/12/29	15	183.00	0	0.00	181.50	15	3,724	0.40%
2020/12/28	11	185.32	16	185.34	185.00	-5	3,679	-0.14%
2020/12/25	9	183.83	1	185.00	181.50	8	3,634	0.22%
2020/12/24	14	185.07	22	185.95	184.00	-8	3,651	-0.22%
2020/12/23	0	0.00	10	180.90	182.00	-10	3,645	-0.27%
2020/12/22	23	184.41	13	185.58	180.00	10	3,646	0.27%
2020/12/21	20	183.38	0.6	184.00	183.50	19.4	3,613	0.54%
2020/12/18	6.3	187.17	8.2	186.82	186.00	-1.9	3,581	-0.05%
2020/12/17	15	192.00	16	191.00	191.50	-1	3,540	-0.03%
2020/12/16	9	192.56	3	193.33	191.00	6	3,555	0.17%
2020/12/15	5.2	190.62	30	191.05	191.00	-24.8	3,546	-0.70%
2020/12/14	11.2	196.01	1	197.00	194.00	10.2	3,528	0.29%
2020/12/11	2.6	199.58	14	192.36	195.50	-11.4	3,518	-0.32%
2020/12/10	13.5	207.08	20.8	203.79	202.00	-7.3	3,456	-0.21%
2020/12/09	14.1	202.77	9	202.83	205.50	5.1	3,385	0.15%
2020/12/08	5	203.00	8.7	203.88	201.50	-3.7	3,321	-0.11%
2020/12/07	11	199.82	13	203.31	198.50	-2	3,279	-0.06%
2020/12/04	28.6	211.21	22.8	211.77	207.50	5.8	3,214	0.18%
2020/12/03	30	206.15	29.1	204.98	205.00	0.9	3,026	0.03%
2020/12/02	6.8	191.96	3	193.37	190.50	3.8	2,897	0.13%
2020/12/01	10.6	196.85	14.9	195.33	196.50	-4.3	2,833	-0.15%
2020/11/30	0	0.00	6.3	198.50	198.50	-6.3	2,714	-0.23%
2020/11/18	12	139.46	134.1	140.74	139.00	-122.1	2,712	-4.50%	大賣/鉅額交易
2020/11/17	124	142.46	28	141.68	141.00	96	2,638	3.64%	大買/
2020/11/16	10	138.40	3	139.00	139.50	7	2,666	0.26%
2020/11/13	1	135.50	4	135.13	135.50	-3	2,705	-0.11%
2020/11/12	27	138.37	18	137.53	137.00	9	2,719	0.33%
2020/11/11	10	135.15	3	135.00	136.00	7	2,642	0.26%
2020/11/10	3	135.50	5	135.00	134.00	-2	2,632	-0.08%
2020/11/09	14	134.61	0	0.00	135.50	14	2,663	0.53%
2020/11/06	2	133.50	7	133.00	133.00	-5	2,687	-0.19%
2020/11/05	2	132.25	0	0.00	132.00	2	2,681	0.07%
2020/11/04	0	0.00	2	135.00	134.00	-2	2,716	-0.07%
2020/11/03	0	0.00	1	128.50	129.50	-1	2,724	-0.04%
2020/11/02	2	127.00	0	0.00	126.00	2	2,788	0.07%
2020/10/30	4	126.50	0	0.00	126.00	4	2,809	0.14%
2020/10/29	1	128.00	0	0.00	129.00	1	2,817	0.04%
2020/10/28	1	132.94	1	133.50	131.00	0	2,813	0.00%
2020/10/27	0	0.00	0	132.50	130.50	0	2,808	0.00%
2020/10/26	2	132.50	1	132.50	132.00	1	2,825	0.04%
2020/10/22	2	133.50	0	0.00	132.50	2	2,968	0.07%
2020/10/20	1	135.00	1	135.50	134.50	0	3,130	0.00%
2020/10/19	1	138.00	0	0.00	136.00	1	3,234	0.03%
2020/10/16	0	0.00	3	135.50	135.50	-3	3,372	-0.09%
2020/10/15	3	136.50	2	135.75	133.50	1	3,458	0.03%
2020/10/14	1	140.00	1	137.50	136.50	0	3,482	0.00%
2020/10/13	4	139.25	7	138.86	138.50	-3	3,596	-0.08%
2020/10/12	5.1	137.67	7	137.29	136.50	-1.9	3,832	-0.05%
2020/10/08	7	138.28	8	137.88	138.50	-1	3,942	-0.02%
2020/10/07	1	137.00	7	136.29	136.50	-6	3,991	-0.15%
2020/10/06	0.1	135.00	5	135.10	135.00	-5	4,036	-0.12%
2020/10/05	1	133.07	3	133.33	134.50	-2	4,114	-0.05%
2020/09/30	5	131.11	7	131.21	133.00	-2	4,230	-0.05%
2020/09/29	6.1	129.74	7	130.00	129.00	-0.9	4,286	-0.02%
2020/09/28	1.1	126.50	0	0.00	126.50	1.1	4,380	0.03%
2020/09/25	1	124.00	8	126.56	124.00	-7	4,584	-0.15%
2020/09/23	1.1	129.95	3	130.33	129.50	-1.9	4,677	-0.04%
2020/09/22	0.1	130.50	5	129.50	129.50	-4.9	4,750	-0.10%
2020/09/21	0.1	132.00	3	133.67	131.50	-2.9	4,794	-0.06%
2020/09/18	6.2	136.29	3	136.00	135.00	3.2	4,864	0.07%
2020/09/17	1	134.50	4	135.25	134.50	-3	4,988	-0.06%
2020/09/16	14	132.75	3	132.17	132.00	11	5,056	0.22%
2020/09/15	1	132.50	0	0.00	131.00	1	5,111	0.02%
2020/09/14	2	132.00	3	131.67	132.50	-1	5,169	-0.02%
2020/09/11	2	130.00	1	129.50	129.00	1	5,335	0.02%
2020/09/10	4	133.00	2	133.75	130.50	2	5,415	0.04%
2020/09/09	1	131.50	4	130.63	132.00	-3	5,445	-0.06%
2020/09/08	4	130.63	1	130.50	130.00	3	5,500	0.05%
2020/09/07	4	131.88	3	131.17	130.00	1	5,649	0.02%
2020/09/04	3	131.83	2	131.75	131.00	1	5,799	0.02%
2020/09/03	2	130.00	0	0.00	130.00	2	5,913	0.03%
2020/09/02	1	132.00	0	0.00	131.00	1	6,184	0.02%
2020/09/01	1	132.50	1	131.50	131.50	0	6,296	0.00%
2020/08/31	0.1	132.50	2	130.25	132.50	-1.9	6,327	-0.03%
2020/08/28	3	129.50	1	131.50	129.00	2	6,352	0.03%
2020/08/27	7	133.79	3	132.83	132.50	4	6,421	0.06%
2020/08/26	4	132.75	5	133.10	135.00	-1	6,387	-0.02%
2020/08/25	2	130.75	0	0.00	130.50	2	6,401	0.03%
2020/08/24	7	130.43	14	129.25	129.50	-7	6,423	-0.11%
2020/08/21	10	128.95	11	129.41	129.00	-1	6,426	-0.02%
2020/08/20	20	130.73	7	130.36	126.00	13	6,470	0.20%
2020/08/19	31	142.90	10	140.70	137.00	21	6,385	0.33%
2020/08/18	2	141.25	0	0.00	142.50	2	6,376	0.03%
2020/08/17	3	142.50	3	142.67	142.50	0	6,470	0.00%
2020/08/14	14	139.61	5	138.40	140.50	9	6,688	0.13%
2020/08/13	3	138.83	1	139.00	137.50	2	6,751	0.03%
2020/08/12	4	139.75	1	139.50	139.00	3	6,780	0.04%
2020/08/11	12	143.29	1	142.00	142.00	11	6,857	0.16%
2020/08/10	8	143.19	18	143.42	142.00	-10	7,018	-0.14%
2020/08/07	6	143.25	5	142.30	144.00	1	7,056	0.01%
2020/08/06	50	141.24	11	139.55	140.00	39	7,094	0.55%
2020/08/05	3	142.33	1	143.50	142.00	2	7,154	0.03%
2020/08/04	3	141.33	0	0.00	142.00	3	7,253	0.04%
2020/07/31	4	140.75	3	141.00	140.50	1	7,586	0.01%
2020/07/30	4	141.50	1	141.00	141.00	3	7,608	0.04%
2020/07/29	7	140.57	6	140.33	140.00	1	7,670	0.01%
2020/07/28	13	142.08	8	141.94	139.00	5	7,671	0.07%
2020/07/27	8	144.38	9	145.67	145.50	-1	7,674	-0.01%
2020/07/24	39	148.51	85	147.18	146.00	-46	7,644	-0.60%
2020/07/23	40	153.80	37	150.49	154.50	3	7,557	0.04%
2020/07/22	53	151.46	42	150.10	152.50	11	7,512	0.15%
2020/07/21	11.2	148.88	20	147.98	147.50	-8.8	7,416	-0.12%
2020/07/20	5	144.70	15	143.63	144.50	-10	7,405	-0.14%
2020/07/17	16	148.69	14	148.14	146.00	2	7,463	0.03%
2020/07/16	33	149.83	45	149.63	149.00	-12	7,417	-0.16%
2020/07/15	17	146.59	81	144.60	144.50	-64	7,196	-0.89%
2020/07/14	12	146.63	8	145.38	144.00	4	7,200	0.06%
2020/07/13	6	144.50	18	145.81	147.00	-12	7,201	-0.17%
2020/07/10	25	144.44	8	144.06	142.50	17	7,193	0.24%
2020/07/09	12	145.79	17	146.29	147.50	-5	7,151	-0.07%
2020/07/08	5	145.70	5	146.00	146.50	0	7,032	0.00%
2020/07/07	59	146.17	63	145.54	144.00	-4	6,977	-0.06%
2020/07/06	34	149.96	49	149.00	150.50	-15	6,886	-0.22%
2020/07/03	4	141.63	10	141.75	144.00	-6	6,708	-0.09%
2020/07/02	5	139.80	3	139.00	140.00	2	6,690	0.03%
2020/07/01	38	138.72	5	137.60	137.00	33	6,676	0.49%
2020/06/30	6	140.08	5	140.90	140.00	1	6,685	0.01%
2020/06/29	16	139.19	3	139.83	140.50	13	6,669	0.19%
2020/06/24	52	138.30	801	137.13	138.50	-749	6,617	-11.32%	大賣/鉅額交易
2020/06/23	14	143.46	5	142.70	142.00	9	6,567	0.14%
2020/06/22	21	148.12	9	147.94	147.00	12	6,503	0.18%
2020/06/19	257	152.12	13	151.69	151.50	244	6,485	3.76%	大買/鉅額交易
2020/06/18	48	154.76	50	154.05	153.50	-2	6,453	-0.03%
2020/06/17	273	149.88	26	150.40	151.50	247	6,288	3.93%	大買/鉅額交易
2020/06/16	13	146.27	22	146.02	147.50	-9	6,253	-0.14%
2020/06/15	46.3	145.16	13	145.04	141.50	33.3	6,256	0.53%
2020/06/12	134	146.27	56	146.00	145.00	78	6,235	1.25%	大買/
2020/06/11	182	150.09	28	149.75	144.00	154	6,147	2.51%	大買/鉅額交易
2020/06/10	11	146.77	4	149.63	150.00	7	6,046	0.12%
2020/06/09	54	148.06	24	147.88	145.00	30	5,965	0.50%
2020/06/08	6	143.17	16	143.72	144.00	-10	5,785	-0.17%
2020/06/05	2	140.50	38	138.58	140.50	-36	5,718	-0.63%
2020/06/04	15	139.80	8	139.44	139.00	7	5,730	0.12%
2020/06/03	7	138.36	10	138.75	140.50	-3	5,767	-0.05%
2020/06/02	3	134.50	0	0.00	134.00	3	5,709	0.05%
2020/06/01	3	135.83	3	135.83	135.50	0	5,713	0.00%
2020/05/29	8	133.38	2	133.00	132.50	6	5,755	0.10%
2020/05/28	1	138.00	0	0.00	136.50	1	5,786	0.02%
2020/05/27	8	140.25	9	139.78	137.00	-1	5,782	-0.02%
2020/05/26	39	141.69	15	140.67	138.00	24	5,802	0.41%
2020/05/25	15	143.73	11	142.55	141.50	4	5,776	0.07%
2020/05/22	4	142.38	3	141.67	143.00	1	5,698	0.02%
2020/05/21	22	140.57	19	141.21	142.50	3	5,604	0.05%
2020/05/20	7	135.57	5	135.20	134.00	2	5,377	0.04%
2020/05/19	10	132.60	8	133.38	132.00	2	5,343	0.04%
2020/05/18	12	133.21	5	130.20	130.50	7	5,306	0.13%
2020/05/15	16	137.34	16	137.25	136.00	0	5,242	0.00%
2020/05/14	16	132.00	10	133.75	131.00	6	5,277	0.11%
2020/05/13	6	132.83	5	135.20	136.50	1	5,210	0.02%
2020/05/12	10	132.95	6	134.33	129.00	4	5,131	0.08%
2020/05/11	10	134.15	31	133.81	134.50	-21	5,065	-0.41%
2020/05/08	31	131.52	33	133.23	135.00	-2	4,977	-0.04%
2020/05/07	8	123.81	18	124.00	124.00	-10	4,688	-0.21%
2020/05/06	5	120.60	4	119.25	119.00	1	4,626	0.02%
2020/05/05	4	121.00	8	121.81	121.00	-4	4,591	-0.09%
2020/05/04	5	119.70	4	120.50	119.50	1	4,530	0.02%
2020/04/30	14	120.32	20	120.20	122.50	-6	4,515	-0.13%
2020/04/29	6	116.67	3	118.00	116.00	3	4,438	0.07%
2020/04/28	5	116.60	6	116.83	117.50	-1	4,449	-0.02%
2020/04/27	8	115.38	10	115.85	115.50	-2	4,441	-0.05%
2020/04/24	3	110.17	12	110.71	112.50	-9	4,402	-0.20%
2020/04/23	21	109.19	16	109.25	107.50	5	4,371	0.11%
2020/04/22	39	104.37	40	105.05	106.50	-1	4,328	-0.02%
2020/04/21	15	110.67	21	109.29	107.50	-6	4,361	-0.14%
2020/04/20	12	115.21	2	114.50	114.50	10	4,332	0.23%
2020/04/17	15	116.93	20	117.40	117.50	-5	4,323	-0.12%
2020/04/16	9	113.67	4	113.50	113.50	5	4,223	0.12%
2020/04/15	29	119.93	12	118.29	117.50	17	4,215	0.40%
2020/04/14	13	118.69	10	119.50	119.50	3	4,254	0.07%
2020/04/13	3	118.67	2	118.50	118.50	1	4,251	0.02%
2020/04/10	1	119.00	1	119.50	119.00	0	4,281	0.00%
2020/04/09	4	119.88	6	119.25	119.00	-2	4,352	-0.05%
2020/04/08	5	121.40	3	121.83	122.00	2	4,421	0.05%
2020/04/07	8	120.50	9	119.72	119.50	-1	4,496	-0.02%
2020/04/06	3	113.83	5	114.90	116.50	-2	4,604	-0.04%
2020/04/01	8	108.88	36	110.14	113.00	-28	4,628	-0.60%
2020/03/31	8	110.25	9	110.39	108.50	-1	4,601	-0.02%
2020/03/30	10	106.45	8	107.50	109.00	2	4,586	0.04%
2020/03/27	21	113.86	29	114.19	111.00	-8	4,607	-0.17%
2020/03/26	6	107.50	8	106.44	108.50	-2	4,526	-0.04%
2020/03/25	10	106.00	14	106.25	105.50	-4	4,501	-0.09%
2020/03/24	10	98.01	9	99.91	99.80	1	4,467	0.02%
2020/03/23	8	91.80	3	92.30	91.50	5	4,474	0.11%
2020/03/20	9	94.47	10	95.19	96.20	-1	4,487	-0.02%
2020/03/19	2	89.75	5	92.76	89.10	-3	4,494	-0.07%
2020/03/18	8	101.98	11	102.25	99.00	-3	4,627	-0.06%
2020/03/17	10	101.36	15	102.90	101.00	-5	4,614	-0.11%
2020/03/16	18	112.61	17	110.68	107.50	1	4,573	0.02%
2020/03/13	34	111.65	6	113.17	116.00	28	4,653	0.60%
2020/03/12	6	119.75	24	119.58	121.00	-18	4,627	-0.39%
2020/03/11	9	134.11	12	133.46	131.00	-3	4,587	-0.07%
2020/03/10	24	131.67	7	132.64	134.00	17	4,539	0.37%
2020/03/09	36	135.31	9	135.06	133.00	27	4,470	0.60%
2020/03/06	12	146.96	4	148.50	147.00	8	4,389	0.18%
2020/03/05	12	151.04	1	151.00	152.00	11	4,342	0.25%
2020/03/04	12	151.54	3	150.50	150.50	9	4,310	0.21%
2020/03/03	4	157.00	10	158.75	155.50	-6	4,222	-0.14%
2020/03/02	4	150.38	6	152.58	154.00	-2	4,145	-0.05%
2020/02/27	72	157.43	71	156.25	151.50	1	4,142	0.02%
2020/02/26	16	154.50	14	154.39	153.00	2	4,027	0.05%
2020/02/25	17	152.71	6	152.75	154.50	11	3,976	0.28%
2020/02/24	6	155.08	1	155.00	155.50	5	3,950	0.13%
2020/02/21	3	158.67	3	157.17	158.50	0	3,936	0.00%
2020/02/20	18	160.03	15	159.80	157.00	3	3,935	0.08%
2020/02/19	5	157.40	2	156.50	157.50	3	3,931	0.08%
2020/02/18	7	159.07	6	159.42	157.00	1	3,921	0.03%
2020/02/17	56	159.06	28	160.41	163.00	28	3,885	0.72%
2020/02/14	4	151.25	45	149.58	153.00	-41	3,708	-1.11%
2020/02/13	53	150.84	65	150.16	147.50	-12	3,669	-0.33%
2020/02/12	45	151.04	14	152.11	150.50	31	3,646	0.85%
2020/02/11	4	150.00	3	150.00	151.00	1	3,595	0.03%
2020/02/10	2	145.25	0	0.00	145.00	2	3,588	0.06%
2020/02/07	11	148.50	3	148.00	148.00	8	3,579	0.22%
2020/02/06	40	152.36	2	152.00	153.00	38	3,563	1.07%
2020/02/05	2	150.50	5	150.60	149.50	-3	3,572	-0.08%
2020/02/04	14	150.79	4	151.00	152.00	10	3,574	0.28%
2020/02/03	2	148.25	6	143.42	149.00	-4	3,560	-0.11%
2020/01/31	4	150.75	11	151.18	151.50	-7	3,551	-0.20%
2020/01/30	15	156.20	91	155.10	153.00	-76	3,522	-2.16%
2020/01/20	2	166.00	9	164.72	166.50	-7	3,497	-0.20%
2020/01/17	6	163.25	6	163.58	163.00	0	3,515	0.00%
2020/01/16	6	162.92	10	163.90	165.00	-4	3,493	-0.11%
2020/01/15	42	159.64	63	159.79	160.00	-21	3,446	-0.61%
2020/01/14	15	154.33	8	153.06	156.00	7	3,316	0.21%
2020/01/13	12	149.67	2	149.50	150.00	10	3,281	0.30%
2020/01/10	2	150.75	12	151.29	150.00	-10	3,275	-0.31%
2020/01/09	11	151.32	7	150.50	149.50	4	3,311	0.12%
2020/01/08	16	148.59	55	145.14	149.00	-39	3,236	-1.21%
2020/01/07	2	148.00	13	146.50	144.50	-11	3,186	-0.35%
2020/01/06	13	151.81	5	150.90	150.50	8	3,184	0.25%
2020/01/03	4	156.88	9	154.94	154.50	-5	3,219	-0.16%
2020/01/02	13	154.73	9	153.39	155.00	4	3,263	0.12%
2019/12/31	19	159.84	11	160.64	156.50	8	3,192	0.25%
2019/12/30	86	162.69	15	159.80	163.50	71	3,180	2.23%
2019/12/26	2	154.00	4	151.50	151.00	-2	3,058	-0.07%
2019/12/25	11	147.23	11	148.59	149.50	0	3,051	0.00%
2019/12/24	0	0.00	10	145.50	146.00	-10	3,043	-0.33%
2019/12/23	57	145.03	52	143.38	143.00	5	3,084	0.16%
2019/12/20	4	142.00	5	141.70	141.50	-1	3,047	-0.03%
2019/12/19	0	0.00	2	141.50	140.50	-2	3,042	-0.07%
2019/12/18	0	0.00	2	140.00	138.50	-2	3,017	-0.07%
2019/12/17	2	144.00	0	0.00	140.00	2	2,982	0.07%
2019/12/16	5	142.20	2	141.75	142.00	3	2,960	0.10%
2019/12/13	10	142.50	2	144.00	142.50	8	2,936	0.27%
2019/12/12	58	144.03	67	146.56	142.00	-9	2,882	-0.31%
2019/12/11	12	140.71	6	140.83	141.00	6	2,689	0.22%
2019/12/10	1	138.00	1	137.50	137.50	0	2,656	0.00%
2019/12/09	106	139.98	42	140.63	140.50	64	2,632	2.43%	大買/
2019/12/06	46	137.72	47	136.05	137.00	-1	2,506	-0.04%
2019/12/05	3	136.50	5	136.30	137.00	-2	2,466	-0.08%
2019/12/03	4	131.75	1	132.00	132.00	3	2,392	0.13%
2019/12/02	4	128.13	14	130.25	130.00	-10	2,376	-0.42%
2019/11/29	1	127.50	0	0.00	127.00	1	2,376	0.04%
2019/11/28	10	128.60	0	0.00	128.50	10	2,403	0.42%
2019/11/27	1	131.50	12	131.83	132.00	-11	2,475	-0.44%
2019/11/26	11	130.45	1	130.50	131.00	10	2,480	0.40%
2019/11/25	0	0.00	2	131.00	131.00	-2	2,493	-0.08%
2019/11/15	0	0.00	6	131.75	131.50	-6	2,830	-0.21%
2019/11/14	1	130.50	20	127.50	128.50	-19	2,807	-0.68%
2019/11/13	5	128.30	7	130.43	131.00	-2	2,866	-0.07%
2019/11/12	12	125.08	1	127.00	127.50	11	2,846	0.39%
2019/11/11	6	128.67	1	130.50	128.00	5	2,844	0.18%
2019/11/08	0	0.00	1	130.00	129.00	-1	2,859	-0.03%
2019/11/07	2	129.50	0	0.00	129.50	2	2,863	0.07%
2019/11/06	2	131.50	11	132.41	132.50	-9	2,838	-0.32%
2019/11/04	1	133.50	2	133.75	132.00	-1	2,845	-0.04%
2019/11/01	15	131.80	1	133.50	133.50	14	2,850	0.49%
2019/10/31	1	138.00	0	0.00	135.50	1	2,841	0.04%
2019/10/30	0	0.00	5	136.80	137.00	-5	2,847	-0.18%
2019/10/29	3	134.67	0	0.00	134.50	3	2,860	0.10%
2019/10/28	1	134.50	1	136.50	136.50	0	2,870	0.00%
2019/10/25	0	0.00	2	135.00	134.00	-2	2,865	-0.07%
2019/10/24	13	132.62	2	137.00	137.50	11	2,867	0.38%
2019/10/23	1	132.50	0	0.00	131.50	1	2,849	0.04%
2019/10/22	5	133.40	0	0.00	132.00	5	2,877	0.17%
2019/10/21	1	133.00	1	132.50	132.50	0	2,913	0.00%
2019/10/18	1	135.00	0	0.00	134.50	1	2,946	0.03%
2019/10/17	2	134.25	1	132.00	134.50	1	2,953	0.03%
2019/10/16	10	134.40	5	133.40	131.50	5	2,996	0.17%
2019/10/15	2	136.75	1	138.00	138.00	1	2,943	0.03%
2019/10/14	4	138.25	3	140.00	137.00	1	2,975	0.03%
2019/10/09	6	134.50	7	136.79	134.00	-1	2,953	-0.03%
2019/10/08	9	141.22	5	140.60	137.50	4	2,900	0.14%
2019/10/07	57	137.04	77	141.05	140.50	-20	2,821	-0.71%
2019/10/04	5	133.80	5	132.50	133.00	0	2,692	0.00%
2019/10/03	16	131.94	9	132.78	133.00	7	2,649	0.26%
2019/10/02	0	0.00	15	128.60	130.00	-15	2,558	-0.59%
2019/10/01	6	128.25	4	127.13	129.00	2	2,498	0.08%
2019/09/27	5	122.80	2	124.50	126.00	3	2,445	0.12%
2019/09/26	4	122.50	8	124.56	125.50	-4	2,393	-0.17%
2019/09/24	5	120.00	9	119.50	120.50	-4	2,312	-0.17%
2019/09/23	0	0.00	10	116.50	116.00	-10	2,280	-0.44%
2019/09/20	3	116.50	22	116.77	117.00	-19	2,291	-0.83%
2019/09/19	14	115.18	10	115.50	116.00	4	2,285	0.18%
2019/09/17	0	0.00	2	117.00	116.00	-2	2,244	-0.09%
2019/09/16	14	117.50	0	0.00	117.50	14	2,235	0.63%
2019/09/12	0	0.00	11	119.55	119.50	-11	2,221	-0.50%
2019/09/11	23	117.91	2	118.50	118.00	21	2,219	0.95%
2019/09/10	0	0.00	3	118.17	120.00	-3	2,196	-0.14%
2019/09/09	0	0.00	1	120.50	121.00	-1	2,168	-0.05%
2019/09/05	1	123.00	2	122.50	122.00	-1	2,144	-0.05%
2019/09/04	7	121.71	1	120.00	122.00	6	2,140	0.28%
2019/09/03	14	121.68	15	121.80	121.00	-1	2,143	-0.05%
2019/09/02	12	120.54	9	120.56	120.00	3	2,117	0.14%
2019/08/30	8	120.19	9	120.61	119.50	-1	2,081	-0.05%
2019/08/29	1	118.00	1	117.00	116.00	0	1,994	0.00%
2019/08/28	1	116.50	2	116.25	117.50	-1	1,986	-0.05%
2019/08/27	1	118.50	1	115.00	115.00	0	1,958	0.00%
2019/08/26	5	116.40	1	119.50	116.00	4	1,930	0.21%
2019/08/23	9	127.28	17	127.47	124.00	-8	1,833	-0.44%
2019/08/22	12	132.08	1	131.50	132.00	11	1,700	0.65%
2019/08/21	2	131.75	22	131.77	132.00	-20	1,672	-1.20%
2019/08/20	13	129.88	10	131.05	131.50	3	1,625	0.18%
2019/08/19	4	127.50	3	127.33	127.50	1	1,543	0.06%
2019/08/16	47	125.13	25	126.30	127.50	22	1,546	1.42%
2019/08/15	0	0.00	1	120.50	120.00	-1	1,453	-0.07%
2019/08/14	3	124.00	3	120.00	119.50	0	1,439	0.00%
2019/08/13	0	0.00	1	120.50	121.00	-1	1,395	-0.07%
2019/08/12	2	122.00	0	0.00	118.50	2	1,399	0.14%
2019/08/07	2	120.75	26	119.69	119.00	-24	1,466	-1.64%
2019/08/06	7	119.29	2	120.75	122.50	5	1,458	0.34%
2019/08/02	2	127.50	2	125.00	125.00	0	1,432	0.00%
2019/08/01	14	129.57	3	129.50	130.00	11	1,436	0.77%
2019/07/31	11	129.86	9	129.22	129.00	2	1,419	0.14%
2019/07/30	4	127.25	6	127.17	125.00	-2	1,388	-0.14%
2019/07/29	0	0.00	1	127.50	127.50	-1	1,383	-0.07%
2019/07/26	2	126.50	0	0.00	126.50	2	1,381	0.14%
2019/07/25	6	129.17	2	128.50	127.50	4	1,399	0.29%
2019/07/24	1	132.00	1	133.00	134.00	0	1,415	0.00%
2019/07/23	7	131.36	2	133.50	131.50	5	1,423	0.35%
2019/07/22	5	130.60	1	130.00	130.00	4	1,404	0.28%
2019/07/19	0	0.00	1	126.50	128.00	-1	1,437	-0.07%
2019/07/18	3	126.83	5	127.40	125.00	-2	1,521	-0.13%
2019/07/17	1	120.50	1	121.00	122.00	0	1,451	0.00%
2019/07/16	3	121.33	8	121.44	121.00	-5	1,440	-0.35%
2019/07/15	2	117.25	13	117.69	118.50	-11	1,379	-0.80%
2019/07/12	0	0.00	5	114.00	113.50	-5	1,340	-0.37%
2019/07/11	1	114.00	0	0.00	113.00	1	1,344	0.07%
2019/07/10	1	110.00	0	0.00	112.00	1	1,355	0.07%
2019/07/09	0	0.00	1	112.00	113.00	-1	1,339	-0.07%
2019/07/05	0	0.00	40	113.50	113.50	-40	1,327	-3.01%
2019/07/04	0	0.00	1	112.00	112.50	-1	1,323	-0.08%
2019/07/01	2	111.00	1	111.50	110.50	1	1,320	0.08%
2019/06/28	0	0.00	1	110.00	110.00	-1	1,322	-0.08%
2019/06/27	3	110.33	4	110.50	110.50	-1	1,338	-0.07%
2019/06/25	1	108.50	1	108.50	107.50	0	1,322	0.00%
2019/06/24	3	105.50	0	0.00	108.00	3	1,319	0.23%
2019/06/21	3	107.50	7	107.86	107.50	-4	1,319	-0.30%
2019/06/18	1	103.00	1	103.50	102.00	0	1,338	0.00%
2019/06/17	1	103.00	0	0.00	103.50	1	1,351	0.07%
2019/06/13	1	105.00	1	105.00	103.50	0	1,457	0.00%
2019/06/12	0	0.00	2	103.75	104.50	-2	1,460	-0.14%
2019/06/11	1	103.00	0	0.00	102.50	1	1,480	0.07%
2019/06/03	0	0.00	1	100.00	100.50	-1	1,586	-0.06%
2019/05/30	0	0.00	2	99.90	100.50	-2	1,596	-0.13%
2019/05/28	3	98.90	0	0.00	98.70	3	1,591	0.19%
2019/05/27	0	0.00	8	100.69	101.50	-8	1,586	-0.50%
2019/05/23	16	98.48	3	98.50	98.70	13	1,639	0.79%
2019/05/20	10	103.00	0	0.00	102.50	10	1,604	0.62%
2019/05/17	3	103.17	0	0.00	103.00	3	1,608	0.19%
2019/05/16	2	106.00	0	0.00	105.50	2	1,588	0.13%
2019/05/15	1	106.00	0	0.00	106.50	1	1,518	0.07%
2019/05/14	5	103.00	4	103.50	107.00	1	1,519	0.07%
2019/05/13	2	103.25	0	0.00	103.50	2	1,512	0.13%
2019/05/10	0	0.00	4	105.88	105.50	-4	1,516	-0.26%
2019/05/09	2	106.50	0	0.00	106.00	2	1,527	0.13%
2019/05/08	0	0.00	1	110.00	110.00	-1	1,507	-0.07%
2019/05/07	1	108.50	0	0.00	108.50	1	1,533	0.07%
2019/05/06	1	108.50	3	109.00	109.50	-2	1,565	-0.13%
2019/05/03	1	114.50	2	114.50	114.50	-1	1,561	-0.06%
2019/05/02	5	115.80	1	117.50	113.50	4	1,543	0.26%
2019/04/30	2	114.50	2	111.75	115.00	0	1,495	0.00%
2019/04/29	1	112.00	16	114.41	110.00	-15	1,449	-1.04%
2019/04/26	1	111.50	2	111.25	111.50	-1	1,400	-0.07%
2019/04/25	22	112.11	19	112.74	113.50	3	1,392	0.22%
2019/04/24	3	110.17	21	108.93	109.50	-18	1,334	-1.35%
2019/04/23	13	105.54	0	0.00	104.50	13	1,215	1.07%
2019/04/22	1	106.50	2	105.75	105.50	-1	1,199	-0.08%
2019/04/12	1	103.50	0	0.00	103.50	1	1,244	0.08%
2019/04/10	0	0.00	4	103.25	103.50	-4	1,247	-0.32%
2019/04/08	0	0.00	3	103.50	103.50	-3	1,253	-0.24%
2019/04/02	1	102.00	0	0.00	102.50	1	1,279	0.08%
2019/04/01	17	102.12	16	101.84	102.00	1	1,273	0.08%
2019/03/28	4	103.50	0	0.00	103.50	4	1,285	0.31%
2019/03/25	1	103.50	0	0.00	103.50	1	1,473	0.07%
2019/03/22	5	106.00	1	105.50	105.50	4	1,565	0.26%
2019/03/19	5	104.00	0	0.00	103.50	5	1,573	0.32%
2019/03/18	6	104.08	0	0.00	105.00	6	1,548	0.39%
2019/03/15	0	0.00	1	108.00	107.50	-1	1,491	-0.07%
2019/03/14	1	107.50	0	0.00	107.50	1	1,498	0.07%
2019/03/13	1	109.50	1	109.00	109.50	0	1,483	0.00%
2019/03/12	0	0.00	2	109.25	108.00	-2	1,473	-0.14%
2019/03/11	0	0.00	9	107.61	108.00	-9	1,451	-0.62%
2019/03/08	5	105.50	2	105.50	106.00	3	1,490	0.20%
2019/03/07	0	0.00	15	106.67	105.50	-15	1,523	-0.98%
2019/03/06	5	106.00	10	106.50	106.50	-5	1,547	-0.32%
2019/03/05	2	106.25	1	107.00	106.00	1	1,589	0.06%
2019/02/27	1	105.50	2	105.50	106.00	-1	1,604	-0.06%
2019/02/26	0	0.00	1	106.00	105.50	-1	1,626	-0.06%
2019/02/25	16	106.94	6	106.25	105.00	10	1,637	0.61%
2019/02/22	20	107.68	12	107.96	109.00	8	1,647	0.49%
2019/02/21	5	105.30	1	105.00	105.00	4	1,652	0.24%
2019/02/20	1	105.00	0	0.00	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	2	104.75	0	0.00	104.50	2	1,751	0.11%
2019/02/15	1	105.00	0	0.00	104.50	1	1,801	0.06%
2019/02/13	2	106.75	1	108.50	107.50	1	1,912	0.05%
2019/02/11	1	110.00	0	0.00	107.50	1	1,959	0.05%
2019/01/30	1	109.00	0	0.00	110.50	1	1,988	0.05%
2019/01/29	0	0.00	3	112.00	110.00	-3	1,987	-0.15%
2019/01/28	2	113.25	1	113.50	112.50	1	1,990	0.05%
2019/01/25	3	109.67	2	109.75	109.00	1	1,977	0.05%
2019/01/24	0	0.00	2	107.75	108.00	-2	1,963	-0.10%
2019/01/21	0	0.00	1	103.50	103.50	-1	1,986	-0.05%
2019/01/17	1	104.50	1	106.00	103.50	0	2,034	0.00%
2019/01/16	1	108.50	2	107.50	108.00	-1	2,038	-0.05%
2019/01/14	0	0.00	1	103.00	103.00	-1	2,040	-0.05%
2019/01/10	1	103.00	3	104.00	103.00	-2	2,145	-0.09%
2019/01/09	3	106.17	0	0.00	105.50	3	2,182	0.14%
2019/01/07	2	103.00	0	0.00	106.00	2	2,182	0.09%
2019/01/04	3	102.00	1	101.50	101.50	2	2,173	0.09%
2019/01/03	0	0.00	1	107.00	106.50	-1	2,167	-0.05%
2019/01/02	1	108.00	0	0.00	107.50	1	2,169	0.05%
2018/12/26	1	108.50	1	107.00	107.00	0	2,183	0.00%
2018/12/25	1	104.50	0	0.00	104.50	1	2,185	0.05%
2018/12/24	1	106.00	2	106.50	107.00	-1	2,189	-0.05%
2018/12/22	0	0.00	1	105.00	105.00	-1	2,241	-0.04%
2018/12/21	0	0.00	20	105.25	105.00	-20	2,302	-0.87%
2018/12/20	33	106.14	13	105.35	105.50	20	2,326	0.86%
2018/12/19	6	108.67	5	108.50	107.50	1	2,314	0.04%
2018/12/18	4	105.25	10	107.00	105.50	-6	2,262	-0.27%
2018/12/17	8	99.90	4	100.80	101.50	4	2,156	0.19%
2018/12/14	0	0.00	1	108.00	108.00	-1	2,056	-0.05%
2018/12/13	3	111.00	3	110.00	110.00	0	2,047	0.00%
2018/12/12	2	109.00	4	109.88	110.00	-2	2,037	-0.10%
2018/12/10	1	103.50	3	103.00	105.50	-2	2,025	-0.10%
2018/12/07	13	104.04	3	105.67	104.50	10	2,013	0.50%
2018/12/06	2	104.25	3	104.83	104.00	-1	2,008	-0.05%
2018/12/05	1	107.00	1	106.50	107.50	0	2,000	0.00%
2018/12/04	8	111.81	0	0.00	109.50	8	2,003	0.40%
2018/12/03	7	116.29	14	117.32	116.00	-7	1,967	-0.36%
2018/11/30	7	113.00	8	112.31	113.50	-1	1,918	-0.05%
2018/11/29	8	110.38	1	113.50	109.00	7	1,886	0.37%
2018/11/28	1	108.00	3	111.17	111.00	-2	1,864	-0.11%
2018/11/27	8	107.50	1	107.50	108.00	7	1,812	0.39%
2018/11/26	0	0.00	1	107.50	106.50	-1	1,797	-0.06%
2018/11/23	2	106.50	1	107.00	105.50	1	1,805	0.06%
2018/11/22	2	106.75	5	105.00	105.00	-3	1,783	-0.17%
2018/11/21	1	105.00	3	105.50	104.50	-2	1,771	-0.11%
2018/11/20	12	109.25	26	108.17	107.50	-14	1,734	-0.81%
2018/11/19	1	105.50	0	0.00	109.00	1	1,694	0.06%
2018/11/16	3	106.50	4	106.75	106.00	-1	1,659	-0.06%
2018/11/15	0	0.00	12	104.58	106.00	-12	1,629	-0.74%
2018/11/14	6	104.67	3	103.33	105.00	3	1,576	0.19%
2018/11/13	4	96.40	15	99.87	103.00	-11	1,515	-0.73%
2018/11/12	26	102.75	1	96.60	98.10	25	1,461	1.71%
2018/11/09	2	100.95	24	101.79	102.50	-22	1,410	-1.56%
2018/11/08	20	99.87	11	101.80	98.10	9	1,421	0.63%
2018/11/07	3	97.43	10	98.90	99.60	-7	1,451	-0.48%
2018/11/06	2	94.80	4	97.20	94.10	-2	1,462	-0.14%
2018/11/05	0	0.00	2	95.40	95.50	-2	1,446	-0.14%
2018/11/02	1	94.10	1	95.90	94.00	0	1,434	0.00%
2018/11/01	0	0.00	1	94.60	93.20	-1	1,410	-0.07%
2018/10/31	0	0.00	2	92.20	92.00	-2	1,380	-0.14%
2018/10/29	1	86.00	1	86.80	86.30	0	1,344	0.00%
2018/10/26	0	0.00	2	87.00	86.30	-2	1,334	-0.15%
2018/10/25	6	87.03	0	0.00	87.00	6	1,322	0.45%
2018/10/24	2	88.85	3	91.37	92.10	-1	1,292	-0.08%
2018/10/23	2	94.00	8	91.49	91.20	-6	1,269	-0.47%
2018/10/22	6	94.63	11	95.14	94.50	-5	1,256	-0.40%
2018/10/19	11	94.37	1	95.80	94.30	10	1,246	0.80%
2018/10/18	6	93.93	9	93.69	95.00	-3	1,218	-0.25%
2018/10/17	2	85.05	6	87.60	89.80	-4	1,155	-0.35%
2018/10/16	1	81.50	0	0.00	81.90	1	1,109	0.09%
2018/10/15	7	84.40	1	83.90	83.30	6	1,089	0.55%
2018/10/12	3	82.70	4	84.18	83.90	-1	1,074	-0.09%
2018/10/11	2	80.10	0	0.00	81.20	2	1,065	0.19%
2018/10/08	1	91.30	1	91.10	91.10	0	1,043	0.00%
2018/10/05	1	91.30	3	90.40	91.00	-2	1,041	-0.19%
2018/10/04	4	93.88	1	93.90	93.50	3	1,025	0.29%
2018/10/03	2	93.30	1	94.60	92.90	1	1,008	0.10%
2018/10/02	0	0.00	5	96.64	97.00	-5	992	-0.50%
2018/10/01	2	96.60	1	96.70	96.90	1	979	0.10%
2018/09/28	3	93.87	2	93.70	96.50	1	923	0.11%
2018/09/27	11	90.81	21	91.11	91.00	-10	856	-1.17%
2018/09/26	0	0.00	3	86.70	86.60	-3	807	-0.37%
2018/09/25	0	0.00	10	85.10	84.30	-10	795	-1.26%
2018/09/14	0	0.00	15	83.31	83.90	-15	806	-1.86%
2018/09/11	0	0.00	2	78.80	79.70	-2	794	-0.25%
2018/09/10	14	79.40	1	78.00	78.00	13	789	1.65%
2018/09/07	2	81.55	2	81.75	82.00	0	770	0.00%
2018/09/05	10	86.05	0	0.00	85.90	10	759	1.32%
2018/09/04	5	85.00	0	0.00	85.30	5	759	0.66%
2018/09/03	0	0.00	15	85.13	84.60	-15	759	-1.97%
2018/08/30	0	0.00	3	85.53	84.30	-3	765	-0.39%
2018/08/28	20	82.90	0	0.00	82.40	20	761	2.63%
2018/08/24	1	81.90	5	82.70	83.10	-4	760	-0.53%
2018/08/23	7	83.87	6	84.30	82.80	1	767	0.13%
2018/08/22	0	0.00	1	83.00	82.70	-1	768	-0.13%
2018/08/17	1	81.90	2	83.50	81.60	-1	779	-0.13%
2018/08/16	2	81.40	0	0.00	81.60	2	764	0.26%
2018/08/15	13	81.08	0	0.00	80.50	13	746	1.74%
2018/08/14	11	84.01	1	82.80	82.80	10	718	1.39%
2018/08/13	8	94.76	0	0.00	89.90	8	658	1.21%
2018/08/10	0	0.00	7	100.14	99.40	-7	606	-1.15%
2018/08/08	0	0.00	1	103.00	103.00	-1	610	-0.16%
2018/08/07	0	0.00	1	102.00	101.50	-1	619	-0.16%
2018/07/30	0	0.00	1	101.00	101.50	-1	653	-0.15%
2018/07/26	0	0.00	1	101.00	102.50	-1	661	-0.15%
2018/07/20	6	106.00	0	0.00	106.00	6	664	0.90%
2018/07/19	5	106.60	0	0.00	106.50	5	684	0.73%
2018/07/18	0	0.00	1	107.00	107.50	-1	712	-0.14%
2018/07/17	11	106.91	0	0.00	106.50	11	775	1.42%
2018/07/16	1	107.50	6	106.92	107.00	-5	830	-0.60%
2018/07/12	11	101.50	0	0.00	101.50	11	852	1.29%
2018/07/11	11	102.59	0	0.00	101.50	11	869	1.27%
2018/07/10	6	102.92	1	103.00	104.00	5	886	0.56%
2018/07/09	3	102.00	1	101.50	101.00	2	885	0.23%
2018/07/06	1	103.00	0	0.00	103.50	1	890	0.11%
2018/07/05	1	105.00	3	105.50	103.50	-2	907	-0.22%
2018/07/03	3	106.00	0	0.00	104.50	3	921	0.33%
2018/06/29	1	105.50	1	105.50	106.00	0	939	0.00%
2018/06/28	3	104.67	2	106.75	107.00	1	947	0.11%
2018/06/26	2	107.75	0	0.00	107.50	2	969	0.21%
2018/06/25	0	0.00	7	110.07	110.00	-7	1,002	-0.70%
2018/06/22	0	0.00	2	106.00	107.50	-2	1,001	-0.20%
2018/06/15	4	107.75	1	109.50	108.00	3	1,044	0.29%
2018/06/14	6	109.08	0	0.00	107.50	6	1,057	0.57%
2018/06/13	1	111.00	1	111.00	111.00	0	1,104	0.00%
2018/06/12	0	0.00	1	112.50	112.00	-1	1,116	-0.09%
2018/06/11	1	110.50	3	110.67	110.00	-2	1,123	-0.18%
2018/06/08	1	111.50	1	111.00	111.50	0	1,157	0.00%
2018/06/07	1	113.00	0	0.00	113.00	1	1,191	0.08%
2018/06/06	0	0.00	11	113.27	114.00	-11	1,204	-0.91%
2018/06/05	13	113.12	0	0.00	112.50	13	1,200	1.08%
2018/06/04	0	0.00	2	117.50	117.00	-2	1,193	-0.17%
2018/05/29	2	116.50	2	117.00	116.50	0	1,173	0.00%
2018/05/28	1	115.00	1	117.50	115.00	0	1,176	0.00%
2018/05/25	1	113.00	0	0.00	113.00	1	1,176	0.08%
2018/05/22	0	0.00	4	113.13	113.00	-4	1,200	-0.33%
2018/05/18	2	108.75	0	0.00	108.00	2	1,216	0.16%
2018/05/17	2	109.50	0	0.00	109.50	2	1,233	0.16%
2018/05/15	0	0.00	2	113.00	112.50	-2	1,264	-0.16%
2018/05/14	1	108.50	1	113.50	112.50	0	1,301	0.00%
2018/05/11	1	111.50	3	110.50	111.00	-2	1,305	-0.15%
2018/05/10	0	0.00	1	108.00	107.00	-1	1,310	-0.08%
2018/05/09	1	106.50	0	0.00	106.50	1	1,330	0.08%
2018/05/08	1	106.00	0	0.00	105.00	1	1,368	0.07%
2018/05/07	0	0.00	1	106.50	105.00	-1	1,387	-0.07%
2018/05/03	1	104.00	1	104.50	104.00	0	1,424	0.00%
2018/05/02	0	0.00	1	106.00	108.00	-1	1,432	-0.07%
2018/04/27	1	102.00	0	0.00	103.00	1	1,449	0.07%
2018/04/26	2	104.75	1	101.00	100.50	1	1,470	0.07%
2018/04/24	0	0.00	1	105.00	106.50	-1	1,510	-0.07%
2018/04/23	3	109.00	9	108.56	106.50	-6	1,485	-0.40%
2018/04/20	25	118.60	21	119.02	118.00	4	1,434	0.28%
2018/04/19	1	124.00	2.4	124.00	124.00	-1.4	1,387	-0.10%
2018/04/18	1	122.00	5	123.00	122.00	-4	1,391	-0.29%
2018/04/16	4	122.50	1	123.50	122.50	3	1,484	0.20%
2018/04/13	1	120.50	0	0.00	120.50	1	1,499	0.07%
2018/04/11	4	122.75	0	0.00	119.00	4	1,523	0.26%
2018/04/09	0	0.00	5	121.00	122.00	-5	1,542	-0.32%
2018/03/31	2	122.00	0	0.00	123.50	2	1,533	0.13%
2018/03/30	1	125.50	2	126.00	124.50	-1	1,537	-0.07%
2018/03/29	4	128.50	5	126.30	124.00	-1	1,552	-0.06%
2018/03/28	3	123.67	3	126.33	125.50	0	1,530	0.00%
2018/03/27	0	0.00	1	124.00	123.50	-1	1,512	-0.07%
2018/03/26	1	121.50	0	0.00	121.00	1	1,524	0.07%
2018/03/23	1	119.00	1	122.00	121.50	0	1,527	0.00%
2018/03/22	2	124.00	15	120.80	120.50	-13	1,532	-0.85%
2018/03/20	1	123.00	1	121.50	123.00	0	1,539	0.00%
2018/03/19	12	122.96	11	122.32	122.50	1	1,551	0.06%
2018/03/16	0	0.00	1	117.50	118.00	-1	1,514	-0.07%
2018/03/15	0	0.00	2	120.50	120.50	-2	1,534	-0.13%
2018/03/14	5	120.60	3	119.33	118.50	2	1,562	0.13%
2018/03/13	3	117.50	6	118.92	120.00	-3	1,564	-0.19%
2018/03/12	3	114.50	3	115.00	115.00	0	1,573	0.00%
2018/03/09	0	0.00	1	113.50	112.00	-1	1,582	-0.06%
2018/03/08	3	112.00	0	0.00	113.50	3	1,647	0.18%
2018/03/05	2	114.25	1	112.00	110.00	1	1,848	0.05%
2018/02/27	0	0.00	2	114.50	113.50	-2	2,051	-0.10%
2018/02/26	1	112.50	3	113.67	113.00	-2	2,172	-0.09%
2018/02/23	6	112.67	5	113.10	113.00	1	2,266	0.04%
2018/02/22	1	112.00	0	0.00	111.50	1	2,318	0.04%
2018/02/12	2	108.00	1	107.00	107.00	1	2,404	0.04%
2018/02/09	1	109.00	0	0.00	110.00	1	2,501	0.04%
2018/02/08	1	108.50	0	0.00	109.50	1	2,538	0.04%
2018/02/07	3	110.00	1	114.50	110.50	2	2,617	0.08%
2018/02/06	0	0.00	1	107.50	104.50	-1	2,686	-0.04%
2018/02/05	2	115.25	0	0.00	115.50	2	2,828	0.07%
2018/02/02	3	117.67	2	118.50	117.00	1	2,860	0.03%
2018/02/01	13	120.00	2	120.00	120.00	11	2,890	0.38%
2018/01/31	3	119.50	2	122.00	119.00	1	2,886	0.03%
2018/01/30	1	124.00	2	124.00	122.00	-1	2,858	-0.03%
2018/01/29	2	125.00	0	0.00	123.50	2	2,901	0.07%
2018/01/26	2	122.00	0	0.00	125.00	2	2,928	0.07%
2018/01/24	0	0.00	1	126.50	127.00	-1	2,906	-0.03%
2018/01/22	3	130.33	2	131.25	128.50	1	2,894	0.03%
2018/01/18	58	131.65	59	132.68	130.00	-1	2,896	-0.03%
2018/01/17	1	125.50	0	0.00	126.00	1	2,845	0.04%
2018/01/16	1	125.00	1	124.50	125.00	0	2,853	0.00%
2018/01/12	2	122.25	0	0.00	125.00	2	2,831	0.07%
2018/01/11	2	123.75	1	121.50	123.00	1	2,815	0.04%
2018/01/10	4	125.00	1	126.50	125.50	3	2,786	0.11%
2018/01/09	3	135.83	2	134.50	131.50	1	2,706	0.04%
2018/01/05	2	132.00	0	0.00	133.00	2	2,678	0.07%
2018/01/04	1	135.00	0	0.00	135.50	1	2,676	0.04%
2018/01/03	0	0.00	0	139.00	140.00	0	2,672	0.00%