穩懋 (3105)-元大-華山券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
112.5
漲跌
▲2.5
漲幅
+2.27%
成交量
1,860張
產業
上櫃半導體類股
1796人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

穩懋 (3105)籌碼相關－元大-華山券商分點個股進出

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

元大-華山券商分點個股進出
元大-華山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
2024/12/17	1	112.50	1	114.00	112.50	0	2,322	0.00%
2024/12/13	11	109.91	2	110.00	110.00	9	2,336	0.39%
2024/12/05	12	114.96	0	0.00	114.50	12	2,317	0.52%
2024/12/04	1	117.50	11	120.05	117.50	-10	2,309	-0.43%
2024/12/03	1	116.00	1	119.00	119.00	0	2,343	0.00%
2024/11/28	10	115.00	0	0.00	115.50	10	2,517	0.40%
2024/11/25	2	120.25	1	122.50	120.50	1	2,591	0.04%
2024/11/22	1	119.00	1	121.00	118.50	0	2,610	0.00%
2024/11/21	1	118.50	11	119.91	118.50	-10	2,642	-0.38%
2024/11/19	8	115.44	2	116.75	117.00	6	2,670	0.22%
2024/11/18	6	115.08	2	117.25	117.00	4	2,669	0.15%
2024/11/15	2.1	116.81	0	0.00	116.00	2.1	2,680	0.08%
2024/11/14	0.1	117.44	0	0.00	116.00	0.1	2,710	0.00%
2024/11/11	0	0.00	1	118.00	119.50	-1	2,756	-0.04%
2024/11/08	1	116.50	0.1	117.50	116.50	1	2,771	0.03%
2024/11/07	2	118.50	11	119.77	119.00	-9	2,794	-0.32%
2024/11/06	0	0.00	1.2	116.42	115.50	-1.2	2,786	-0.04%
2024/11/05	11	115.05	0	0.00	115.00	11	2,833	0.39%
2024/11/04	1	115.50	0	0.00	115.50	1	2,899	0.03%
2024/11/01	20	113.50	11	119.86	120.00	9	3,046	0.30%
2024/10/28	10	125.00	0	0.00	125.00	10	3,498	0.29%
2024/10/24	1	129.50	0	0.00	129.50	1	3,766	0.03%
2024/10/18	0.1	130.00	0	0.00	129.50	0.1	4,170	0.00%
2024/10/16	10.1	130.01	0	0.00	130.00	10.1	4,391	0.23%
2024/10/15	0	0.00	10	135.00	134.00	-10	4,407	-0.23%
2024/10/11	0.5	130.00	0	0.00	129.00	0.5	4,506	0.01%
2024/10/08	10	130.00	0	0.00	129.00	10	4,668	0.21%
2024/10/01	10	135.00	0	0.00	135.00	10	4,987	0.20%
2024/09/25	0	0.00	10	140.00	138.00	-10	5,516	-0.18%
2024/09/20	10	135.00	10	140.00	134.00	0	5,967	0.00%
2024/09/19	0.2	138.00	10	135.00	138.00	-9.8	5,966	-0.16%
2024/09/18	10	130.00	0	0.00	129.00	10	5,966	0.17%
2024/09/16	0.2	133.75	10	135.00	131.50	-9.8	6,101	-0.16%
2024/09/12	0	0.00	10	130.00	130.00	-10	6,376	-0.16%
2024/09/11	1	124.50	3	125.00	125.50	-2	6,443	-0.03%
2024/09/10	11	125.14	0	0.00	124.00	11	6,607	0.17%
2024/09/04	20.1	130.50	0	0.00	129.50	20.1	7,042	0.29%
2024/09/03	11	139.86	0	0.00	137.50	11	6,993	0.16%
2024/09/02	0.1	141.50	10	145.00	140.50	-10	6,989	-0.14%
2024/08/30	1	140.00	12	140.21	137.00	-11	6,891	-0.16%
2024/08/29	3	137.33	3	137.33	139.00	0	6,856	0.00%
2024/08/23	1	132.00	0	0.00	134.50	1	6,761	0.01%
2024/08/22	0	134.00	1	134.50	134.00	-1	6,753	-0.01%
2024/08/19	0	0.00	12	134.79	133.50	-12	6,709	-0.18%
2024/08/16	1	134.00	0	0.00	133.00	1	6,717	0.01%
2024/08/15	0	0.00	1	130.50	131.00	-1	6,690	-0.01%
2024/08/14	0	0.00	16	131.03	131.00	-16	6,678	-0.24%
2024/08/13	0	0.00	2	127.00	127.50	-2	6,622	-0.03%
2024/08/12	2.1	127.00	2	125.75	126.50	0.1	6,634	0.00%
2024/08/09	3	123.50	6	126.50	122.50	-3	6,618	-0.05%
2024/08/08	7	120.64	0	0.00	121.50	7	6,583	0.11%
2024/08/07	1	119.00	8	123.44	124.00	-7	6,559	-0.11%
2024/08/06	13.1	117.10	9	120.00	118.50	4.1	6,507	0.06%
2024/08/05	23	119.39	0	0.00	117.50	23	6,415	0.36%
2024/08/02	14	130.82	0.1	136.00	130.00	13.9	6,246	0.22%
2024/08/01	0	0.00	2.2	137.86	138.50	-2.2	6,134	-0.04%
2024/07/31	31.1	135.74	1	138.00	135.00	30.1	6,055	0.50%
2024/07/30	10	145.00	0	0.00	149.00	10	5,710	0.18%
2024/07/29	16	149.81	0	149.50	148.50	16	5,541	0.29%
2024/07/26	26	153.23	0	0.00	153.00	26	5,425	0.48%
2024/07/23	0	0.00	10	165.00	160.50	-10	5,381	-0.19%
2024/07/22	20.1	162.22	0	0.00	156.00	20.1	5,320	0.38%
2024/07/19	12	169.92	0	0.00	166.00	12	5,192	0.23%
2024/07/18	11.3	175.29	0	0.00	176.50	11.3	5,106	0.22%
2024/07/17	0	175.00	13	179.85	181.00	-13	5,017	-0.26%
2024/07/16	0	0.00	10	175.00	173.00	-10	4,861	-0.21%
2024/07/15	15	170.33	0	0.00	171.00	15	4,882	0.31%
2024/07/12	12	174.96	40	173.50	173.00	-28	4,849	-0.58%
2024/07/11	1	180.00	0.1	182.00	180.00	0.9	4,750	0.02%
2024/07/10	0	178.50	10	180.00	180.00	-10	4,716	-0.21%
2024/07/09	19.3	176.76	10	177.30	177.00	9.3	4,640	0.20%
2024/07/08	5	178.40	0	0.00	178.50	5	4,571	0.11%
2024/07/05	1	181.50	13.1	180.08	180.50	-12.1	4,527	-0.27%
2024/07/04	5	175.30	4	174.00	173.50	1	4,383	0.02%
2024/07/03	0	174.50	10	175.00	174.50	-10	4,313	-0.23%
2024/07/02	12	170.58	2	174.00	171.00	10	4,283	0.23%
2024/07/01	18.5	176.70	20	178.58	175.00	-1.5	4,183	-0.04%
2024/06/28	9	173.39	42.9	172.35	174.50	-33.9	3,820	-0.89%
2024/06/27	10	158.50	0	0.00	159.50	10	3,347	0.30%
2024/06/26	1	161.00	11	159.77	157.50	-10	3,297	-0.30%
2024/06/25	40	157.69	0	0.00	158.00	40	3,273	1.22%
2024/06/24	10	160.00	0	0.00	158.00	10	3,229	0.31%
2024/06/21	1	163.00	19	164.29	163.50	-18	3,171	-0.57%
2024/06/20	0	0.00	13	159.77	160.50	-13	3,047	-0.43%
2024/06/19	11	155.27	10	160.00	155.50	1	2,951	0.03%
2024/06/17	0.5	157.00	27	155.19	155.00	-26.5	2,740	-0.97%
2024/06/14	1	152.50	10	155.00	153.50	-9	2,673	-0.34%
2024/06/13	21	143.88	22	147.98	153.00	-1	2,494	-0.04%
2024/06/12	0	0.00	4	139.50	139.50	-4	2,296	-0.17%
2024/06/11	2	137.00	0	0.00	137.00	2	2,310	0.09%
2024/06/07	1	137.50	0	0.00	137.50	1	2,361	0.04%
2024/06/06	1	138.00	0	0.00	138.00	1	2,393	0.04%
2024/06/04	10	140.00	0	0.00	140.00	10	2,459	0.41%
2024/05/28	0	0.00	10	145.00	143.50	-10	2,703	-0.37%
2024/05/16	2.1	141.56	0	0.00	143.00	2.1	3,074	0.07%
2024/05/14	5	139.50	0	0.00	140.00	5	3,157	0.16%
2024/05/07	10	140.00	0	0.00	141.00	10	3,315	0.30%
2024/04/30	0	0.00	2	149.50	146.00	-2	3,387	-0.06%
2024/04/24	0	0.00	11	145.00	145.00	-11	3,330	-0.33%
2024/04/19	16	138.50	4	140.00	140.00	12	3,365	0.36%
2024/04/16	12.5	144.98	0	0.00	143.00	12.5	3,304	0.38%
2024/04/15	12	149.63	0	0.00	147.00	12	3,283	0.37%
2024/04/11	0	0.00	10	155.00	154.50	-10	3,291	-0.30%
2024/04/10	2	153.00	13	150.81	153.50	-11	3,328	-0.33%
2024/04/09	0	0.00	1	149.00	148.50	-1	3,360	-0.03%
2024/04/08	12	144.83	0	0.00	143.50	12	3,327	0.36%
2024/04/03	0.2	147.77	0	0.00	147.50	0.2	3,286	0.01%
2024/04/01	1	146.00	10	150.00	148.00	-9	3,291	-0.27%
2024/03/29	10	145.00	0.2	147.00	146.00	9.8	3,290	0.30%
2024/03/26	10	150.00	0	0.00	149.00	10	3,324	0.30%
2024/03/22	2	152.50	0	0.00	153.50	2	3,451	0.06%
2024/03/21	0	0.00	1	153.50	154.50	-1	3,496	-0.03%
2024/03/19	0	0.00	21	152.60	157.00	-21	3,580	-0.59%
2024/03/15	10	145.00	0	0.00	145.50	10	3,527	0.28%
2024/03/14	0	0.00	1	147.50	145.50	-1	3,504	-0.03%
2024/03/13	8	149.94	0	0.00	147.50	8	3,524	0.23%
2024/03/12	12	150.42	2	151.75	153.00	10	3,528	0.28%
2024/03/11	3	153.83	0	0.00	153.00	3	3,532	0.08%
2024/03/07	11	155.05	10	160.00	156.50	1	3,738	0.03%
2024/03/05	10	155.00	12	159.25	155.00	-2	3,851	-0.05%
2024/03/04	0	0.00	0.1	156.50	156.00	-0.1	3,876	0.00%
2024/03/01	0.1	156.00	0	0.00	155.50	0.1	3,952	0.00%
2024/02/27	11.1	154.76	0	0.00	152.00	11.1	4,486	0.25%
2024/02/22	0	0.00	5	162.50	162.50	-5	4,741	-0.11%
2024/02/21	1	161.00	0	0.00	161.00	1	4,732	0.02%
2024/02/20	11	160.05	1	162.00	161.00	10	4,712	0.21%
2024/02/19	1	159.00	16	163.53	160.50	-15	4,675	-0.32%
2024/02/16	1	157.50	1	157.50	157.50	0	4,620	0.00%
2024/02/15	1.1	157.05	0	0.00	156.00	1.1	4,683	0.02%
2024/02/05	0.1	158.50	11	160.00	159.50	-10.9	4,758	-0.23%
2024/02/01	0.1	154.50	0	0.00	152.50	0.1	4,827	0.00%
2024/01/26	0	0.00	1	154.50	154.50	-1	5,231	-0.02%
2024/01/24	0	0.00	10	155.00	154.50	-10	5,627	-0.18%
2024/01/19	0	0.00	11	150.00	150.50	-11	6,583	-0.17%
2024/01/18	15	145.50	0	0.00	145.50	15	6,627	0.23%
2024/01/16	1	152.00	0	0.00	152.50	1	6,607	0.02%
2024/01/09	0.6	150.00	0	0.00	149.00	0.6	6,851	0.01%
2024/01/08	0	152.00	10	150.00	149.50	-10	6,929	-0.14%
2024/01/04	11	145.18	0	0.00	146.00	11	6,933	0.16%
2024/01/03	22.1	151.74	2	148.50	148.00	20.1	6,875	0.29%
2023/12/27	0	0.00	10	160.00	159.50	-10	6,930	-0.14%
2023/12/26	0	0.00	1	158.50	158.50	-1	6,974	-0.01%
2023/12/25	0	0.00	1	158.00	157.50	-1	7,028	-0.01%
2023/12/21	1	152.50	0	0.00	152.00	1	7,027	0.01%
2023/12/20	1	154.00	0	0.00	153.50	1	6,999	0.01%
2023/12/19	22	157.36	0	0.00	153.50	22	6,969	0.32%
2023/12/18	11	164.73	0	0.00	161.50	11	6,880	0.16%
2023/12/14	0	0.00	10	170.00	169.00	-10	6,756	-0.15%
2023/12/13	11	165.18	0	0.00	167.00	11	6,777	0.16%
2023/12/11	1	168.00	0	0.00	166.00	1	6,823	0.01%
2023/12/07	1	169.99	1.3	166.38	166.00	-0.3	6,782	0.00%
2023/12/06	1	171.00	0	0.00	170.00	1	6,750	0.01%
2023/12/05	2	170.00	5.1	173.35	171.50	-3.1	6,759	-0.05%
2023/12/04	12	170.00	14.1	174.96	169.50	-2.1	6,704	-0.03%
2023/12/01	2	169.75	1	168.00	167.50	1	6,587	0.02%
2023/11/30	7	171.50	16	170.56	172.00	-9	6,610	-0.14%
2023/11/29	0	0.00	14	165.96	168.00	-14	6,503	-0.22%
2023/11/28	1.1	163.48	11	160.32	163.50	-10	6,526	-0.15%
2023/11/27	34	159.87	0	0.00	157.00	34	6,965	0.49%
2023/11/24	2.1	166.76	24.1	167.54	167.00	-22	6,829	-0.32%
2023/11/22	0.1	151.50	0	0.00	151.50	0.1	6,247	0.00%
2023/11/21	0	0.00	0.1	152.50	153.00	-0.1	6,253	0.00%
2023/11/17	4	154.00	0	0.00	152.50	4	6,286	0.06%
2023/11/16	0	0.00	1	156.50	153.50	-1	6,303	-0.02%
2023/11/15	0	0.00	1	155.00	154.50	-1	6,332	-0.02%
2023/11/14	1	153.00	0	0.00	154.00	1	6,304	0.02%
2023/11/13	2.1	156.43	0	0.00	152.00	2.1	6,369	0.03%
2023/11/10	0	0.00	5.1	154.47	156.50	-5.1	6,263	-0.08%
2023/11/08	2	153.00	3	152.17	152.00	-1	6,221	-0.02%
2023/11/07	4	153.25	4	155.00	153.00	0	6,276	0.00%
2023/11/06	1	154.00	4	154.88	155.00	-3	6,175	-0.05%
2023/11/03	11	150.55	23.1	154.92	150.50	-12.1	6,090	-0.20%
2023/11/02	11	145.23	12	149.54	149.50	-1	5,899	-0.02%
2023/11/01	0	0.00	10.3	149.94	147.00	-10.3	5,764	-0.18%
2023/10/31	18	145.47	36	147.81	145.00	-18	5,542	-0.32%
2023/10/30	0	0.00	36	140.00	140.00	-36	4,808	-0.75%
2023/10/27	0	0.00	1	127.50	127.50	-1	4,977	-0.02%
2023/10/26	12.1	124.62	0	0.00	121.00	12.1	4,942	0.24%
2023/10/25	0	0.00	1	128.00	127.50	-1	4,950	-0.02%
2023/10/24	1	126.00	0	0.00	127.00	1	4,970	0.02%
2023/10/23	10.1	125.01	0	0.00	125.50	10.1	5,039	0.20%
2023/10/20	1	128.00	1	128.50	126.50	0	5,102	0.00%
2023/10/19	22	131.34	0	0.00	130.50	22	5,160	0.43%
2023/10/18	31	135.32	0	0.00	134.00	31	5,171	0.60%
2023/10/17	1	140.00	20	140.50	139.00	-19	5,267	-0.36%
2023/10/16	0	0.00	10	140.00	138.00	-10	5,362	-0.19%
2023/10/11	1	133.00	0	0.00	133.00	1	5,376	0.02%
2023/10/06	0	136.50	1	137.50	134.50	-1	5,465	-0.02%
2023/10/03	0	0.00	10	135.00	132.50	-10	5,507	-0.18%
2023/10/02	1	134.00	1	132.00	134.50	0	5,573	0.00%
2023/09/28	11	129.59	0	0.00	129.00	11	5,718	0.19%
2023/09/27	13	130.58	3.1	130.53	130.50	9.9	5,746	0.17%
2023/09/26	1	133.00	0	0.00	132.00	1	5,774	0.02%
2023/09/21	12.1	135.03	0	0.00	135.00	12.1	5,844	0.21%
2023/09/20	1	141.00	0	0.00	139.50	1	5,817	0.02%
2023/09/19	11	140.00	0	0.00	140.00	11	5,830	0.19%
2023/09/18	0.1	144.50	0	0.00	144.00	0.1	5,842	0.00%
2023/09/15	0	0.00	11	144.95	145.50	-11	5,838	-0.19%
2023/09/14	0	0.00	3	142.00	142.50	-3	5,779	-0.05%
2023/09/13	0	139.50	0	0.00	139.00	0	5,784	0.00%
2023/09/11	1	138.00	4	141.25	137.50	-3	5,875	-0.05%
2023/09/08	14	139.72	0	0.00	138.00	14	5,914	0.24%
2023/09/07	1.1	143.55	1	146.50	143.00	0.1	5,929	0.00%
2023/09/06	1	142.50	1	144.00	143.50	0	5,936	0.00%
2023/09/05	6	144.16	3	142.50	143.00	3	5,980	0.05%
2023/09/04	13.1	140.90	14	144.71	144.00	-0.9	6,023	-0.01%
2023/09/01	3.2	139.36	23	142.35	140.50	-19.8	6,125	-0.32%
2023/08/30	0.1	135.50	11	134.86	134.00	-10.9	5,511	-0.20%
2023/08/28	1	130.50	0	0.00	129.50	1	5,422	0.02%
2023/08/22	3	129.50	0	0.00	128.50	3	5,365	0.06%
2023/08/21	0.1	129.50	0	0.00	129.00	0.1	5,350	0.00%
2023/08/17	10	130.00	0	0.00	130.00	10	5,344	0.19%
2023/08/16	0	0.00	0	134.50	135.50	0	5,261	0.00%
2023/08/15	20	135.00	0.1	137.50	135.00	20	5,227	0.38%
2023/08/14	21	139.90	0	0.00	138.50	21	5,183	0.41%
2023/08/11	11	144.00	0	0.00	143.50	11	5,165	0.21%
2023/08/10	10	148.50	0	0.00	150.50	10	5,128	0.20%
2023/08/08	11	150.05	1	151.52	151.00	10	5,248	0.19%
2023/08/04	0	156.00	12	155.04	154.50	-12	5,214	-0.23%
2023/08/02	0	0.00	13	150.62	153.00	-13	5,157	-0.25%
2023/08/01	100.2	152.42	0	0.00	150.00	100.2	5,078	1.97%
2023/07/31	16	165.00	1	165.50	164.00	15	4,837	0.31%
2023/07/28	0.1	168.00	11	169.91	166.50	-10.9	4,759	-0.23%
2023/07/27	1.1	166.18	2	168.25	166.00	-0.9	4,707	-0.02%
2023/07/26	11	165.00	0	0.00	162.50	11	4,712	0.23%
2023/07/25	15	169.93	10	169.00	168.00	5	4,801	0.10%
2023/07/24	12	174.96	0	0.00	172.50	12	4,784	0.25%
2023/07/21	10.1	175.04	10	180.00	178.00	0.1	4,743	0.00%
2023/07/20	10	173.50	14	179.68	177.50	-4	4,731	-0.08%
2023/07/19	13	176.46	0	0.00	171.50	13	4,573	0.28%
2023/07/18	1	174.00	0	0.00	174.50	1	4,427	0.02%
2023/07/17	1	172.50	0.1	174.00	173.50	1	4,414	0.02%
2023/07/13	11.1	173.57	11	175.18	173.50	0.1	4,409	0.00%
2023/07/07	20	167.50	10	170.00	167.50	10	4,255	0.24%
2023/07/06	1	172.50	4	178.00	171.50	-3	4,203	-0.07%
2023/07/05	4	168.50	0	0.00	167.00	4	4,044	0.10%
2023/07/04	0	0.00	2	168.00	168.00	-2	3,990	-0.05%
2023/07/03	0	0.00	250	164.00	164.00	-250	4,004	-6.24%	大賣/鉅額交易
2023/06/29	10.1	165.01	12	165.00	165.00	-2	4,089	-0.05%
2023/06/27	0	0.00	11	170.05	166.00	-11	4,471	-0.25%
2023/06/26	13	165.00	0	0.00	165.50	13	4,585	0.28%
2023/06/21	14	170.43	0	0.00	170.00	14	4,663	0.30%
2023/06/20	10	175.00	0	0.00	173.50	10	4,626	0.22%
2023/06/15	10	182.00	0	0.00	181.50	10	4,649	0.22%
2023/06/14	1	179.00	1	181.00	180.00	0	4,613	0.00%
2023/06/13	0	0.00	0.4	178.88	176.00	-0.4	4,556	-0.01%
2023/06/12	1	179.00	11.3	180.13	177.00	-10.3	4,501	-0.23%
2023/06/08	0	0.00	2.3	176.78	175.00	-2.3	4,386	-0.05%
2023/06/07	0	0.00	35	170.86	177.00	-35	4,363	-0.80%
2023/06/06	10	160.00	0	0.00	161.00	10	4,185	0.24%
2023/06/05	0	0.00	10	165.00	164.00	-10	4,202	-0.24%
2023/05/30	0.1	159.50	0	0.00	159.00	0.1	4,288	0.00%
2023/05/29	0	0.00	12	160.00	159.00	-12	4,334	-0.28%
2023/05/26	0	0.00	1	156.00	155.00	-1	4,342	-0.02%
2023/05/25	17	153.00	1	155.00	152.50	16	4,347	0.37%
2023/05/24	1	153.00	0	0.00	153.00	1	4,359	0.02%
2023/05/23	0.2	157.00	6	155.08	156.50	-5.9	4,415	-0.13%
2023/05/22	5	150.00	6	153.92	150.00	-1	4,418	-0.02%
2023/05/19	0	0.00	1	149.50	151.50	-1	4,421	-0.02%
2023/05/18	1	152.00	0	0.00	150.50	1	4,460	0.02%
2023/05/17	0	0.00	5	150.00	151.50	-5	4,560	-0.11%
2023/05/16	1	144.50	0	0.00	148.00	1	4,586	0.02%
2023/05/15	15.3	149.32	1	144.00	144.00	14.3	4,618	0.31%
2023/05/11	5	160.00	0	0.00	157.00	5	4,784	0.10%
2023/05/10	0	0.00	0.1	165.00	163.00	-0.1	4,864	0.00%
2023/05/05	1	166.50	1	164.00	165.00	0	5,110	0.00%
2023/05/04	0.1	165.00	0	0.00	165.00	0.1	5,181	0.00%
2023/05/03	1	163.50	0	0.00	163.50	1	5,295	0.02%
2023/04/28	1	160.50	7	164.57	163.50	-6	5,481	-0.11%
2023/04/27	6	155.52	5	160.00	160.00	1	5,404	0.02%
2023/04/26	7	159.86	0	0.00	160.00	7	5,480	0.13%
2023/04/25	9	165.00	5	165.50	165.00	4	5,583	0.07%
2023/04/24	0	0.00	2	169.00	170.50	-2	5,698	-0.04%
2023/04/21	10	170.00	1.4	171.00	169.00	8.6	5,933	0.14%
2023/04/20	10	175.00	0	0.00	173.00	10	6,205	0.16%
2023/04/19	13	179.35	0	0.00	176.00	13	6,377	0.20%
2023/04/18	1	184.50	0	0.00	182.00	1	6,430	0.02%
2023/04/17	2	184.50	3	185.83	185.50	-1	6,424	-0.02%
2023/04/13	0	0.00	1	182.00	182.00	-1	6,426	-0.02%
2023/04/12	0.1	185.00	1	184.00	183.50	-0.9	6,422	-0.01%
2023/04/11	4.4	184.77	2	186.00	184.50	2.4	6,426	0.04%
2023/04/10	10	179.50	11	184.86	185.00	-1	6,388	-0.02%
2023/04/07	3	183.33	3	183.00	182.00	0	6,379	0.00%
2023/04/06	0.2	182.50	13	184.88	184.50	-12.8	6,335	-0.20%
2023/03/31	1	180.00	0	0.00	182.50	1	6,287	0.02%
2023/03/30	4	179.75	3	181.00	181.50	1	6,254	0.02%
2023/03/29	18	181.58	5	179.60	178.50	13	6,181	0.21%
2023/03/28	14	180.00	17	183.94	186.00	-3	5,953	-0.05%
2023/03/27	6	178.92	14	182.71	181.00	-8	5,780	-0.14%
2023/03/24	2	178.50	21	177.57	179.50	-19	5,711	-0.33%
2023/03/23	2	173.00	1.1	173.97	173.50	0.9	5,597	0.02%
2023/03/22	1	171.00	2.1	173.23	171.50	-1.1	5,604	-0.02%
2023/03/20	8	172.44	13	170.46	171.00	-5	5,601	-0.09%
2023/03/16	0	0.00	5	164.90	165.50	-5	5,513	-0.09%
2023/03/14	0	0.00	5	165.00	162.50	-5	5,550	-0.09%
2023/03/13	1	163.50	0	0.00	165.00	1	5,584	0.02%
2023/03/10	37	167.59	2	164.75	164.50	35	5,589	0.63%
2023/03/09	1	175.00	1	175.00	174.00	0	5,537	0.00%
2023/03/08	1	172.00	1	174.50	176.50	0	5,521	0.00%
2023/03/07	0.1	174.00	0	0.00	173.00	0.1	5,514	0.00%
2023/03/06	0	0.00	17	174.62	175.50	-17	5,485	-0.31%
2023/03/03	0	0.00	15	170.00	167.00	-15	5,445	-0.28%
2023/03/02	2	167.00	2	166.00	167.00	0	5,562	0.00%
2023/03/01	28.2	164.15	0	0.00	166.50	28.2	5,585	0.50%
2023/02/24	6	170.75	0	0.00	170.00	6	5,534	0.11%
2023/02/23	3	174.17	1	175.00	174.50	2	5,504	0.04%
2023/02/22	15	175.00	0.1	174.50	172.00	14.9	5,511	0.27%
2023/02/21	4	176.88	16	180.03	177.00	-12	5,501	-0.22%
2023/02/20	0.1	178.00	20	175.50	178.00	-19.9	5,513	-0.36%
2023/02/17	15.1	169.53	0	0.00	173.00	15.1	5,504	0.27%
2023/02/16	0.2	172.50	0	0.00	171.00	0.2	5,525	0.00%
2023/02/15	0	0.00	17	175.06	173.00	-17	5,596	-0.30%
2023/02/13	6	170.17	2	167.50	169.00	4	5,559	0.07%
2023/02/10	51	161.81	33	167.15	171.00	18	5,535	0.33%
2023/02/07	16	173.00	1	174.00	173.00	15	5,296	0.28%
2023/02/06	18	180.47	2	180.50	176.00	16	5,253	0.30%
2023/02/03	16	184.94	0	0.00	183.00	16	5,302	0.30%
2023/02/02	4	188.75	0	0.00	187.50	4	5,419	0.07%
2023/02/01	12	189.67	11	194.77	191.50	1	5,543	0.02%
2023/01/31	15	190.00	1	191.50	192.00	14	5,462	0.26%
2023/01/30	2.2	191.29	47	190.05	194.00	-44.9	5,495	-0.82%
2023/01/17	0	0.00	15	180.00	180.00	-15	5,448	-0.28%
2023/01/16	15	170.00	16	174.91	179.00	-1	5,451	-0.02%
2023/01/13	19	175.47	3	174.00	170.50	16	5,386	0.30%
2023/01/12	15	180.00	1	182.00	183.50	14	5,283	0.26%
2023/01/11	1	175.00	36	181.64	183.00	-35	5,164	-0.68%
2023/01/10	1	173.50	16.3	175.00	176.00	-15.3	5,045	-0.30%
2023/01/09	0	0.00	49	165.31	170.50	-49	4,797	-1.02%
2023/01/06	5	145.00	20	153.75	155.00	-15	4,662	-0.32%
2023/01/05	5	146.80	20	150.38	146.00	-15	4,635	-0.32%
2023/01/04	0	0.00	3	143.50	143.00	-3	4,643	-0.06%
2023/01/03	0	0.00	1	138.50	143.00	-1	4,716	-0.02%
2022/12/30	8	142.06	0	0.00	136.50	8	4,778	0.17%
2022/12/29	1	134.50	2	141.50	141.50	-1	4,994	-0.02%
2022/12/28	4	139.50	3	140.50	140.00	1	5,058	0.02%
2022/12/27	0	0.00	2	139.50	140.00	-2	5,073	-0.04%
2022/12/20	1.1	137.36	0	0.00	137.00	1.1	5,293	0.02%
2022/12/16	32	146.77	0	0.00	146.00	32	5,386	0.59%
2022/12/15	0	0.00	15	155.00	152.00	-15	5,411	-0.28%
2022/12/14	0	0.00	3	153.00	154.00	-3	5,419	-0.06%
2022/12/13	17	150.03	16	154.97	148.50	1	5,411	0.02%
2022/12/09	1	149.50	0	0.00	149.50	1	5,376	0.02%
2022/12/08	15	150.00	0	0.00	150.50	15	5,383	0.28%
2022/12/07	17	154.59	2	155.50	151.50	15	5,378	0.28%
2022/12/06	16	160.06	1	159.00	157.50	15	5,334	0.28%
2022/12/05	1	163.50	0	0.00	163.00	1	5,329	0.02%
2022/12/02	1	168.00	15	165.00	164.50	-14	5,278	-0.27%
2022/12/01	0	0.00	16	160.03	162.50	-16	5,249	-0.30%
2022/11/29	17	155.18	0	0.00	155.00	17	5,224	0.33%
2022/11/24	19	160.63	34	162.32	162.50	-15	5,463	-0.27%
2022/11/23	0	0.00	15	155.00	157.00	-15	5,314	-0.28%
2022/11/22	15	150.00	1	153.50	153.50	14	5,319	0.26%
2022/11/18	15	155.00	15	160.00	156.00	0	5,325	0.00%
2022/11/17	0.2	158.00	1	157.00	158.00	-0.8	5,309	-0.02%
2022/11/16	16	150.22	30	155.50	156.00	-14	5,273	-0.27%
2022/11/15	1	152.50	1	152.50	154.50	0	5,199	0.00%
2022/11/14	0	0.00	12	150.67	152.00	-12	5,180	-0.23%
2022/11/11	26	147.88	46	152.88	146.50	-20	5,134	-0.39%
2022/11/09	0	0.00	6	139.67	141.00	-6	4,990	-0.12%
2022/11/08	1	133.00	0	0.00	134.00	1	4,925	0.02%
2022/11/03	0	0.00	0.1	126.50	129.50	-0.1	4,785	0.00%
2022/11/02	0	0.00	3	126.00	126.50	-3	4,750	-0.06%
2022/11/01	1	123.00	5	125.00	124.00	-4	4,722	-0.08%
2022/10/31	1	122.00	1	121.50	122.00	0	4,630	0.00%
2022/10/28	0	0.00	1	114.00	114.00	-1	4,484	-0.02%
2022/10/27	0	0.00	1	117.50	117.00	-1	4,318	-0.02%
2022/10/26	5	115.50	0	0.00	115.00	5	4,321	0.12%
2022/10/25	8	119.38	0	0.00	115.00	8	4,258	0.19%
2022/10/24	0	0.00	4	126.50	125.00	-4	4,231	-0.09%
2022/10/21	1	121.50	1	123.50	121.50	0	4,304	0.00%
2022/10/20	1	122.00	0	0.00	123.00	1	4,460	0.02%
2022/10/14	0	0.00	6	129.83	128.50	-6	4,445	-0.13%
2022/10/13	0	0.00	2	124.00	123.00	-2	4,393	-0.05%
2022/10/12	5	120.00	0	0.00	122.00	5	4,339	0.12%
2022/10/11	1	119.00	3	122.67	119.00	-2	4,282	-0.05%
2022/10/07	2	127.00	2	129.75	127.00	0	4,233	0.00%
2022/10/06	5	130.00	0	0.00	131.50	5	4,182	0.12%
2022/10/05	0	0.00	11	137.73	140.00	-11	3,972	-0.28%
2022/09/30	0	0.00	3	122.00	123.50	-3	3,964	-0.08%
2022/09/29	0	0.00	3	130.00	123.00	-3	3,916	-0.08%
2022/09/28	8	130.69	7	130.79	126.00	1	3,929	0.03%
2022/09/27	7	135.14	0	0.00	136.00	7	3,895	0.18%
2022/09/26	30	140.00	0	0.00	135.50	30	3,919	0.77%
2022/09/23	15	140.00	15	145.00	144.00	0	3,936	0.00%
2022/09/22	123	148.67	0	0.00	146.00	123	3,865	3.18%	大買/鉅額交易
2022/09/21	15	155.00	26.8	156.14	155.00	-11.8	3,778	-0.31%
2022/09/20	6	156.42	6	160.00	156.50	0	3,785	0.00%
2022/09/16	20	160.50	0	0.00	159.50	20	3,808	0.53%
2022/09/15	1	163.50	15	165.00	163.50	-14	3,800	-0.37%
2022/09/14	15	160.00	0	0.00	162.50	15	3,815	0.39%
2022/09/13	6	166.75	0	0.00	165.50	6	3,825	0.16%
2022/09/12	10	166.50	23	167.26	166.00	-13	3,850	-0.34%
2022/09/08	3	162.50	0	0.00	163.00	3	3,871	0.08%
2022/09/07	14	155.29	13	160.00	159.00	1	3,887	0.03%
2022/09/06	5	160.00	5	165.00	160.50	0	3,885	0.00%
2022/09/05	15	160.00	0	0.00	161.00	15	3,918	0.38%
2022/09/02	16	165.09	0	0.00	165.00	16	3,940	0.41%
2022/09/01	30	170.92	0	0.00	167.00	30	3,896	0.77%
2022/08/31	0	0.00	43	170.23	178.50	-43	3,774	-1.14%
2022/08/30	8	161.25	5	162.00	162.50	3	3,705	0.08%
2022/08/29	26	161.50	10	160.50	160.50	16	3,759	0.43%
2022/08/26	0	0.00	20	170.13	169.50	-20	3,908	-0.51%
2022/08/25	20	168.75	0	0.00	167.50	20	3,921	0.51%
2022/08/24	0	0.00	25	167.80	166.00	-25	4,011	-0.62%
2022/08/23	5	168.00	0	0.00	170.50	5	4,178	0.12%
2022/08/22	19	170.32	15	170.67	170.00	4	4,325	0.09%
2022/08/19	0	0.00	15	175.00	174.00	-15	4,424	-0.34%
2022/08/18	15	170.00	0	0.00	170.00	15	4,416	0.34%
2022/08/17	10	176.50	0	0.00	176.50	10	4,374	0.23%
2022/08/15	0	0.00	15	175.50	176.50	-15	4,347	-0.35%
2022/08/12	1	170.00	1	171.00	173.50	0	4,307	0.00%
2022/08/11	0	0.00	15	170.00	167.50	-15	4,296	-0.35%
2022/08/10	1	161.50	0	0.00	162.00	1	4,311	0.02%
2022/08/09	4	165.50	0	0.00	164.00	4	4,338	0.09%
2022/08/08	15	160.00	15	165.00	167.00	0	4,333	0.00%
2022/08/05	10	161.50	15	165.00	165.00	-5	4,327	-0.12%
2022/08/04	18	159.53	17.2	159.83	161.00	0.8	4,311	0.02%
2022/07/28	4	153.38	5.2	154.08	157.00	-1.2	4,189	-0.03%
2022/07/27	122.5	152.01	1.5	152.67	153.00	121	4,114	2.94%	大買/鉅額交易
2022/07/26	34	172.56	0	0.00	168.50	34	3,994	0.85%
2022/07/25	35	179.71	20	182.00	179.50	15	4,059	0.37%
2022/07/22	15	185.00	0	0.00	185.00	15	4,026	0.37%
2022/07/20	0	0.00	2	183.00	181.00	-2	3,960	-0.05%
2022/07/18	0	0.00	10	176.00	178.00	-10	3,977	-0.25%
2022/07/14	25	168.30	17	170.24	174.50	8	3,970	0.20%
2022/07/13	0	0.00	15	171.00	166.50	-15	3,941	-0.38%
2022/07/12	30	159.00	15	165.00	165.00	15	3,903	0.38%
2022/07/08	1	167.00	0	0.00	171.50	1	3,795	0.03%
2022/07/06	0.1	166.50	405	161.50	161.50	-404.9	3,713	-10.90%	大賣/鉅額交易
2022/07/01	1	186.50	1	189.00	185.50	0	3,694	0.00%
2022/06/28	1	200.00	1	202.50	201.00	0	3,750	0.00%
2022/06/21	0.3	206.50	1	207.50	211.00	-0.8	3,831	-0.02%
2022/06/15	1	218.00	1	215.50	218.50	0	3,710	0.00%
2022/06/14	0	0.00	1	209.00	218.00	-1	3,700	-0.03%
2022/06/10	0	0.00	1	228.00	228.00	-1	3,624	-0.03%
2022/06/09	1	226.00	1	224.50	225.00	0	3,603	0.00%
2022/06/07	1.1	229.00	0	0.00	228.00	1.1	3,544	0.03%
2022/06/06	6	232.50	7	232.86	234.00	-1	3,492	-0.03%
2022/06/02	1	224.93	0	0.00	221.00	1	3,334	0.03%
2022/06/01	0	0.00	1	232.00	227.00	-1	3,312	-0.03%
2022/05/31	10	221.00	10	224.00	225.00	0	3,214	0.00%
2022/05/30	2	217.50	1	215.50	218.00	1	3,035	0.03%
2022/05/27	0	0.00	0.1	215.00	217.00	-0.1	2,889	0.00%
2022/05/25	1	192.50	1	194.00	195.50	0	2,785	0.00%
2022/05/24	0.1	197.50	0	0.00	192.00	0.1	2,796	0.00%
2022/05/20	0	0.00	1	199.00	200.00	-1	2,805	-0.04%
2022/05/18	1	208.00	0	0.00	205.50	1	2,792	0.04%
2022/05/16	0	0.00	1	194.50	196.50	-1	2,736	-0.04%
2022/05/13	0	0.00	2	195.50	198.00	-2	2,745	-0.07%
2022/05/12	2	191.50	1	190.00	189.00	1	2,816	0.04%
2022/05/11	1	196.00	1	195.50	194.00	0	2,891	0.00%
2022/05/06	0.3	193.00	0	0.00	198.50	0.3	2,896	0.01%
2022/05/04	1	197.49	1	198.50	193.50	0	2,809	0.00%
2022/05/03	0	0.00	0.1	193.50	195.00	-0.1	2,752	0.00%
2022/04/29	2	200.25	0	0.00	195.50	2	2,666	0.07%
2022/04/28	0	0.00	1	209.50	211.00	-1	2,515	-0.04%
2022/04/27	0	214.00	0	0.00	214.00	0	2,511	0.00%
2022/04/26	1	222.00	0	0.00	217.00	1	2,525	0.04%
2022/04/22	1	227.00	0	0.00	226.00	1	2,586	0.04%
2022/04/21	0	0.00	1	233.00	233.00	-1	2,559	-0.04%
2022/04/20	2	226.75	0	0.00	228.00	2	2,561	0.08%
2022/04/19	1	227.50	0	0.00	228.50	1	2,616	0.04%
2022/04/15	1	229.00	1	230.50	230.00	0	2,669	0.00%
2022/04/11	0	232.00	0	0.00	233.00	0	2,837	0.00%
2022/04/07	0.1	247.00	0	0.00	243.00	0.1	2,792	0.00%
2022/04/06	0.1	258.00	0	0.00	258.00	0.1	2,719	0.00%
2022/04/01	1	262.50	1	258.50	263.00	0	2,668	0.00%
2022/03/31	1	267.00	2	266.50	266.00	-1	2,618	-0.04%
2022/03/30	16	270.50	1	271.50	271.50	15	2,593	0.58%
2022/03/29	0	0.00	1	282.00	282.00	-1	2,519	-0.04%
2022/03/25	1.1	280.62	0	0.00	280.50	1.1	2,552	0.04%
2022/03/24	15	289.00	0	0.00	293.00	15	2,506	0.60%
2022/03/22	0	292.50	2	293.02	292.50	-2	2,582	-0.08%
2022/03/18	1	296.29	0	0.00	292.50	1	2,737	0.04%
2022/03/17	2	295.00	0	0.00	296.50	2	2,857	0.07%
2022/03/16	1	287.00	1	285.50	287.00	0	2,929	0.00%
2022/03/15	0	0.00	1	286.00	285.50	-1	3,040	-0.03%
2022/03/14	0	288.00	0	0.00	289.00	0	3,050	0.00%
2022/03/11	0	0.00	2	291.00	290.50	-2	3,074	-0.07%
2022/03/10	1	294.50	0	0.00	295.50	1	3,066	0.03%
2022/03/09	1	287.00	0	0.00	286.50	1	3,078	0.03%
2022/03/07	10	300.00	1.2	291.63	292.50	8.9	3,105	0.29%
2022/03/04	1	306.00	1	304.00	303.00	0	3,178	0.00%
2022/03/03	0	0.00	1	311.00	310.50	-1	3,325	-0.03%
2022/02/23	1	309.00	0	0.00	310.50	1	3,342	0.03%
2022/02/22	10	310.00	0	0.00	310.00	10	3,353	0.30%
2022/02/21	2	316.00	1	320.00	321.00	1	3,347	0.03%
2022/02/18	2	315.00	0	0.00	316.00	2	3,386	0.06%
2022/02/17	1	315.00	11	319.45	318.00	-10	3,428	-0.29%
2022/02/16	0	0.00	1	316.00	316.00	-1	3,422	-0.03%
2022/02/15	1	307.00	0	0.00	308.00	1	3,405	0.03%
2022/02/14	25	300.01	11	310.32	312.50	14	3,376	0.41%
2022/02/11	32	325.12	1	323.00	320.00	31	3,274	0.95%
2022/02/10	0	0.00	1	342.00	341.00	-1	3,178	-0.03%
2022/02/08	0	0.00	1	344.00	343.00	-1	3,174	-0.03%
2022/02/07	1	335.01	0	0.00	335.50	1	3,219	0.03%
2022/01/26	0	0.00	1	332.00	335.50	-1	3,278	-0.03%
2022/01/25	1	342.93	0	0.00	336.00	1	3,345	0.03%
2022/01/24	15	330.00	15	340.00	343.50	0	3,423	0.00%
2022/01/21	1	336.00	0.1	340.00	338.50	0.9	3,748	0.03%
2022/01/19	0.1	338.86	0	0.00	333.00	0.1	3,853	0.00%
2022/01/18	0	0.00	2	346.75	344.50	-2	3,822	-0.05%
2022/01/17	0	334.00	15	340.00	340.50	-15	3,781	-0.40%
2022/01/14	4	330.00	0	0.00	331.00	4	3,745	0.11%
2022/01/13	0	338.00	4	340.00	336.00	-4	3,734	-0.11%
2022/01/12	31	335.16	0	0.00	337.00	31	3,739	0.83%
2022/01/11	0	344.00	0	0.00	343.00	0	3,665	0.00%
2022/01/10	15	350.00	0	0.00	354.50	15	3,617	0.41%
2022/01/07	30	365.00	0	0.00	355.00	30	3,593	0.83%
2022/01/05	0	0.00	16	380.78	385.50	-16	3,486	-0.46%
2022/01/04	2	376.00	0	0.00	379.50	2	3,406	0.06%
2022/01/03	1	372.50	0	0.00	372.00	1	3,396	0.03%
2021/12/30	0	0.00	0.1	376.00	374.50	-0.1	3,401	0.00%
2021/12/29	1.1	371.52	1	371.50	371.00	0.1	3,393	0.00%
2021/12/28	2	372.25	0	0.00	371.50	2	3,407	0.06%
2021/12/27	0	0.00	0.6	372.00	371.00	-0.6	3,415	-0.02%
2021/12/24	17	370.18	1	371.00	370.00	16	3,423	0.47%
2021/12/21	0	0.00	16	379.56	380.00	-16	3,471	-0.46%
2021/12/20	15.1	369.99	1	367.50	367.00	14.1	3,446	0.41%
2021/12/17	1	376.00	0	0.00	376.00	1	3,419	0.03%
2021/12/16	0	384.00	1	384.50	383.00	-1	3,391	-0.03%
2021/12/15	15	380.00	23	387.93	380.50	-8	3,368	-0.24%
2021/12/14	24	381.73	4	380.00	385.00	20	3,329	0.60%
2021/12/13	2	384.25	33	384.92	382.50	-31	3,263	-0.95%
2021/12/10	1	371.00	0	0.00	374.00	1	3,130	0.03%
2021/12/09	1	365.00	17	370.35	377.00	-16	3,055	-0.52%
2021/12/07	0	0.00	15	360.00	362.00	-15	2,961	-0.51%
2021/12/03	1	355.50	0	0.00	355.50	1	2,979	0.03%
2021/12/02	16	349.88	1	350.50	352.00	15	3,000	0.50%
2021/12/01	15	360.00	0	0.00	358.00	15	3,036	0.49%
2021/11/30	0	0.00	18	369.25	362.50	-18	3,072	-0.59%
2021/11/29	2	359.00	33	360.14	364.50	-31	3,017	-1.03%
2021/11/26	30	345.00	1	342.00	340.50	29	2,913	1.00%
2021/11/24	7	361.50	6	356.00	356.00	1	2,905	0.03%
2021/11/23	3	360.00	3	355.17	353.50	0	2,883	0.00%
2021/11/22	0	354.50	16	359.56	356.00	-16	2,874	-0.56%
2021/11/18	15	350.00	0	0.00	352.50	15	2,902	0.52%
2021/11/17	7	361.71	6	368.42	361.00	1	2,905	0.03%
2021/11/16	0	0.00	15	360.00	357.50	-15	2,909	-0.52%
2021/11/12	0	0.00	0.1	352.00	349.50	-0.1	2,922	0.00%
2021/11/10	0	350.00	0	0.00	350.50	0	2,968	0.00%
2021/11/08	15	350.00	15	360.00	347.00	0	3,013	0.00%
2021/11/05	1	353.50	0	0.00	356.00	1	2,990	0.03%
2021/11/04	15	350.00	1	351.00	354.00	14	2,994	0.47%
2021/11/03	2	357.00	17	359.94	358.00	-15	2,962	-0.51%
2021/11/02	16	350.34	0	0.00	346.50	16	2,937	0.54%
2021/11/01	1	357.00	15.1	360.00	358.50	-14.1	2,913	-0.48%
2021/10/29	1	357.50	34.2	350.71	357.50	-33.2	2,823	-1.17%
2021/10/28	1	329.85	0	0.00	325.00	1	2,515	0.04%
2021/10/27	0	0.00	16	329.69	329.00	-16	2,537	-0.63%
2021/10/22	1	301.00	1	305.00	305.00	0	2,734	0.00%
2021/10/19	11	300.18	0	0.00	300.00	11	2,846	0.39%
2021/10/15	2	304.00	0	0.00	304.00	2	2,889	0.07%
2021/10/13	0.1	298.00	0	0.00	295.50	0.1	2,955	0.00%
2021/10/08	0.1	308.50	0	0.00	305.50	0.1	3,053	0.00%
2021/10/07	0	310.00	11	309.68	311.50	-11	3,154	-0.35%
2021/10/06	1	300.00	1	300.50	301.00	0	3,220	0.00%
2021/10/05	1	291.00	1	301.00	299.50	0	3,278	0.00%
2021/10/04	12	300.09	2	296.00	297.00	10	3,320	0.30%
2021/09/30	0.1	306.50	15	310.00	310.00	-15	3,377	-0.44%
2021/09/29	30	304.00	1	302.00	301.50	29	3,393	0.85%
2021/09/28	1	315.01	1	314.50	314.50	0	3,384	0.00%
2021/09/27	2	326.50	2	324.25	323.50	0	3,394	0.00%
2021/09/24	47	320.02	0	0.00	319.50	47	3,409	1.38%
2021/09/22	0	0.00	0.2	319.56	319.50	-0.2	3,575	-0.01%
2021/09/17	0	0.00	2	324.00	323.50	-2	3,712	-0.05%
2021/09/15	1	318.00	0	0.00	316.00	1	3,745	0.03%
2021/09/13	17	320.41	1	319.50	319.00	16	3,835	0.42%
2021/09/09	1	326.50	1	328.00	327.50	0	3,861	0.00%
2021/09/08	15	330.00	0	0.00	326.50	15	3,895	0.39%
2021/09/07	31.2	345.28	2	347.50	339.00	29.2	3,929	0.74%
2021/09/06	0.3	355.50	15	360.00	355.00	-14.8	3,984	-0.37%
2021/09/03	2	351.00	17	350.00	351.00	-15	4,103	-0.37%
2021/09/02	1	340.00	1	340.00	340.00	0	4,294	0.00%
2021/09/01	1.1	344.41	15	340.00	344.00	-13.9	4,272	-0.33%
2021/08/31	0	331.00	0	0.00	330.50	0	4,243	0.00%
2021/08/30	10.1	327.01	0.1	328.50	327.50	10	4,231	0.24%
2021/08/26	1.1	324.27	16	329.69	326.00	-14.9	4,241	-0.35%
2021/08/25	1	320.72	2	323.75	328.00	-1	4,264	-0.02%
2021/08/24	4	319.26	2	323.75	319.50	2	4,280	0.05%
2021/08/20	16	319.94	0	0.00	310.00	16	4,262	0.38%
2021/08/19	1	322.50	16	329.75	324.50	-15	4,276	-0.35%
2021/08/18	1.1	314.09	1	316.50	328.00	0.1	4,304	0.00%
2021/08/17	1	321.00	2	322.50	319.50	-1	4,320	-0.02%
2021/08/16	31	324.90	1	333.00	321.00	30	4,328	0.69%
2021/08/13	2	334.25	1	332.00	331.50	1	4,375	0.02%
2021/08/12	2	341.00	3	343.83	343.50	-1	4,419	-0.02%
2021/08/11	3	337.17	2	337.50	335.50	1	4,443	0.02%
2021/08/09	16	340.16	0	0.00	338.00	16	4,528	0.35%
2021/08/06	2	349.50	1	347.00	348.50	1	4,603	0.02%
2021/08/05	0	0.00	18.1	349.98	350.00	-18.1	4,629	-0.39%
2021/08/04	1	337.53	1	342.00	337.00	0	4,707	0.00%
2021/08/03	1.1	337.12	1	337.00	336.50	0.1	4,743	0.00%
2021/08/02	18.1	340.05	1	338.50	338.50	17.1	4,717	0.36%
2021/07/30	32.1	343.16	31	354.71	346.00	1.1	4,676	0.02%
2021/07/29	0.1	348.00	5	343.00	347.50	-5	4,532	-0.11%
2021/07/28	32.1	344.92	17	349.53	344.50	15.1	4,562	0.33%
2021/07/27	16.1	360.06	1	357.00	356.00	15.1	4,648	0.32%
2021/07/26	2.1	363.83	0	0.00	363.00	2.1	4,752	0.04%
2021/07/23	15	370.00	16	379.41	370.00	-1	4,753	-0.02%
2021/07/22	16	370.50	0.1	374.00	372.50	15.9	4,756	0.33%
2021/07/20	1.1	382.65	1	384.50	375.00	0.1	4,741	0.00%
2021/07/19	16.1	380.26	1	381.50	381.50	15.1	4,715	0.32%
2021/07/16	15.1	390.00	4	387.13	390.00	11.1	4,728	0.23%
2021/07/15	2.1	397.07	16.1	399.69	392.50	-14	4,731	-0.30%
2021/07/14	1	386.50	16	389.87	395.00	-15	4,677	-0.32%
2021/07/13	21	382.19	16	389.56	381.00	5	4,599	0.11%
2021/07/12	6	374.45	17	380.03	381.00	-11	4,558	-0.24%
2021/07/09	196	364.85	1	365.50	370.00	195	4,501	4.33%	大買/鉅額交易
2021/07/08	1	370.50	1.3	372.55	370.00	-0.3	4,514	-0.01%
2021/07/07	1	368.50	2	371.50	371.00	-1	4,520	-0.02%
2021/07/06	0	0.00	180	376.99	376.00	-180	4,489	-4.01%	大賣/鉅額交易
2021/07/05	1	378.00	17	380.12	382.00	-16	4,512	-0.35%
2021/07/02	2	366.75	2	369.25	374.50	0	4,491	0.00%
2021/07/01	15	370.00	1	373.50	366.00	14	4,530	0.31%
2021/06/30	4	380.25	4	380.25	375.00	0	4,535	0.00%
2021/06/29	4	380.38	7	380.71	375.00	-3	4,487	-0.07%
2021/06/28	2	370.75	21.1	378.14	380.00	-19.1	4,418	-0.43%
2021/06/25	1	369.50	0	0.00	364.00	1	4,310	0.02%
2021/06/24	2	372.48	1	368.50	366.00	1	4,362	0.02%
2021/06/23	2	370.50	3	373.67	373.50	-1	4,387	-0.02%
2021/06/22	0	0.00	20	370.25	368.00	-20	4,348	-0.46%
2021/06/21	19	360.63	3	365.83	363.00	16	4,326	0.37%
2021/06/18	4.1	367.49	1	371.50	364.00	3.1	4,329	0.07%
2021/06/17	0.1	369.00	0	0.00	369.00	0.1	4,306	0.00%
2021/06/16	19.1	370.84	15	380.00	364.50	4.1	4,289	0.10%
2021/06/15	16.1	370.13	16	379.59	376.00	0.1	4,251	0.00%
2021/06/11	3	364.67	18	370.19	373.50	-15	4,181	-0.36%
2021/06/10	3	358.50	48	350.78	358.00	-45	4,006	-1.12%
2021/06/08	0	0.00	15	330.00	330.00	-15	3,876	-0.39%
2021/06/07	0.1	325.50	0	0.00	325.00	0.1	3,889	0.00%
2021/06/04	0.3	326.30	2	326.75	326.50	-1.7	3,909	-0.04%
2021/06/03	0	0.00	1	328.00	327.00	-1	3,992	-0.03%
2021/06/02	15	320.00	0	0.00	320.00	15	4,071	0.37%
2021/06/01	0	0.00	15	330.00	329.00	-15	4,099	-0.37%
2021/05/31	1	323.00	1	326.00	326.00	0	4,147	0.00%
2021/05/28	1	326.50	2	328.25	326.00	-1	4,201	-0.02%
2021/05/27	17	319.91	2	321.25	321.00	15	4,277	0.35%
2021/05/26	3	326.17	1	329.00	323.00	2	4,298	0.05%
2021/05/25	2.1	318.55	43	323.00	328.00	-40.9	4,318	-0.95%
2021/05/21	1	302.50	7	308.43	307.50	-6	4,449	-0.13%
2021/05/20	18	304.39	2	305.50	299.00	16	4,524	0.35%
2021/05/19	0	0.00	0.1	314.00	314.00	-0.1	4,618	0.00%
2021/05/18	1.1	302.73	17	309.44	314.00	-15.9	4,656	-0.34%
2021/05/17	0	0.00	2	294.25	300.00	-2	4,788	-0.04%
2021/05/14	2	316.00	2	315.00	302.50	0	4,979	0.00%
2021/05/13	3	327.83	1	335.00	322.50	2	5,298	0.04%
2021/05/12	1	327.00	1	305.00	328.50	0	5,329	0.00%
2021/05/11	1	324.50	1	326.00	322.50	0	5,286	0.00%
2021/05/10	12	330.58	24	339.58	338.50	-12	5,285	-0.23%
2021/05/07	1	334.00	4	338.25	337.50	-3	5,327	-0.06%
2021/05/06	2	325.25	2	325.50	326.00	0	5,365	0.00%
2021/05/05	10	330.00	0	0.00	326.00	10	5,423	0.18%
2021/05/04	4	329.76	3	326.00	322.00	1	5,473	0.02%
2021/05/03	51	330.56	32	344.92	350.00	19	5,365	0.35%
2021/04/29	0	0.00	16	369.88	366.50	-16	5,312	-0.30%
2021/04/28	16	365.13	1	365.00	365.00	15	5,387	0.28%
2021/04/26	2	370.25	2	371.00	372.00	0	5,676	0.00%
2021/04/23	1	370.00	0	0.00	372.00	1	5,735	0.02%
2021/04/22	17	370.15	2	367.50	367.50	15	5,873	0.26%
2021/04/21	16	375.16	1	371.50	371.50	15	6,144	0.24%
2021/04/20	1	377.00	2	380.75	381.00	-1	6,408	-0.02%
2021/04/16	1	382.00	15	380.00	383.00	-14	6,764	-0.21%
2021/04/15	1	371.00	16	374.84	376.50	-15	6,849	-0.22%
2021/04/14	34	367.71	18	369.89	369.50	16	7,039	0.23%
2021/04/13	15	375.00	0.1	379.00	375.50	14.9	7,131	0.21%
2021/04/12	2	379.50	2	380.00	381.50	0	7,168	0.00%
2021/04/09	21	380.29	3	380.19	379.00	18	7,375	0.24%
2021/04/08	4	385.88	2	386.75	385.50	2	7,377	0.03%
2021/04/07	19	384.79	2	384.25	384.50	17	7,368	0.23%
2021/04/06	18	390.22	22	394.39	390.00	-4	7,314	-0.05%
2021/04/01	18	390.56	3	395.00	389.50	15	7,298	0.21%
2021/03/31	4	390.13	1	392.00	391.00	3	7,273	0.04%
2021/03/30	1	391.00	18	394.83	395.00	-17	7,251	-0.23%
2021/03/29	37.5	392.85	17	399.82	390.50	20.5	7,230	0.28%
2021/03/26	5	390.30	37	392.66	397.00	-32	7,177	-0.45%
2021/03/25	4	383.75	9	386.06	386.00	-5	7,131	-0.07%
2021/03/24	15	385.00	16	389.63	384.00	-1	7,141	-0.01%
2021/03/22	1	378.50	17	384.94	384.00	-16	7,134	-0.22%
2021/03/19	16	379.91	1.5	380.17	380.00	14.5	7,152	0.20%
2021/03/18	17	385.71	0	0.00	384.50	17	7,251	0.23%
2021/03/17	1	391.50	1	390.00	389.50	0	7,331	0.00%
2021/03/16	1	388.53	1	391.50	389.50	0	7,354	0.00%
2021/03/15	15	390.00	1	389.50	392.00	14	7,417	0.19%
2021/03/12	20	395.38	49	396.14	393.50	-29	7,427	-0.39%
2021/03/11	1	385.50	16	385.13	386.50	-15	7,369	-0.20%
2021/03/10	1	380.50	8	381.00	381.00	-7	7,382	-0.09%
2021/03/09	10	370.00	3	380.00	375.50	7	7,422	0.09%
2021/03/08	2	378.25	35	377.47	380.00	-33	7,506	-0.44%
2021/03/05	15	362.67	18	365.36	371.00	-3	7,430	-0.04%
2021/03/04	47	370.02	15	370.00	369.00	32	7,423	0.43%
2021/03/03	16	370.13	37	376.65	380.50	-21	7,351	-0.29%
2021/03/02	43	377.84	20	383.38	371.50	23	7,307	0.31%
2021/02/26	60	381.50	17	384.82	380.50	43	7,252	0.59%
2021/02/25	37	398.34	18	407.33	393.00	19	7,230	0.26%
2021/02/24	36	402.26	24	408.63	400.50	12	7,278	0.16%
2021/02/23	56	407.26	40	411.39	406.50	16	7,217	0.22%
2021/02/22	19	410.77	64	407.93	413.50	-45	7,196	-0.63%
2021/02/19	7	391.86	51	390.39	398.00	-44	7,124	-0.62%
2021/02/18	2	380.50	3.1	381.37	381.00	-1.1	7,100	-0.02%
2021/02/17	22.1	379.26	26	381.29	379.50	-3.9	7,226	-0.05%
2021/02/05	69.1	377.17	27	379.26	370.50	42.1	7,066	0.60%
2021/02/04	114.1	386.54	0	0.00	388.00	114.1	6,827	1.67%	大買/鉅額交易
2021/02/03	45	429.33	29	439.09	425.50	16	6,458	0.25%
2021/02/02	15	435.00	61	432.77	434.50	-46	6,391	-0.72%
2021/02/01	15	415.00	30	420.00	420.50	-15	6,381	-0.24%
2021/01/29	48	418.09	32	426.48	414.00	16	6,363	0.25%
2021/01/28	60	421.97	2	421.75	418.00	58	6,359	0.91%
2021/01/27	77	431.97	75	437.00	435.00	2	6,321	0.03%
2021/01/26	90	442.50	30	447.50	435.00	60	6,263	0.96%
2021/01/25	47	456.70	65	459.50	451.00	-18	6,183	-0.29%
2021/01/22	61	457.23	56	461.79	457.50	5	6,156	0.08%
2021/01/21	33	455.03	77	458.78	458.00	-44	6,176	-0.71%
2021/01/20	123	449.60	76	451.84	446.00	47	6,149	0.76%	大買/
2021/01/19	17	430.18	68	437.26	445.00	-51	5,938	-0.86%
2021/01/18	17	420.59	44	423.17	424.50	-27	5,865	-0.46%
2021/01/15	50	425.29	35.2	434.53	419.50	14.8	5,817	0.25%
2021/01/14	125.1	435.97	28	437.75	424.00	97.1	5,717	1.70%	大買/
2021/01/13	21	398.55	37.2	397.54	423.50	-16.2	5,467	-0.30%
2021/01/12	48	387.48	20	391.25	385.00	28	5,281	0.53%
2021/01/11	24.2	379.17	80.4	379.28	394.00	-56.3	5,196	-1.08%
2021/01/08	17.5	351.75	48	359.92	363.00	-30.5	4,960	-0.61%
2021/01/07	52	353.02	4	355.00	355.00	48	4,890	0.98%
2021/01/06	68	372.41	49	376.65	371.00	19	4,831	0.39%
2021/01/05	15.1	365.05	52	369.28	369.00	-36.9	4,874	-0.76%
2021/01/04	46	364.97	16	355.81	364.50	30	5,050	0.59%
2020/12/31	8	345.25	17	349.91	346.00	-9	4,850	-0.19%
2020/12/29	0.2	347.50	0	0.00	345.50	0.2	4,815	0.00%
2020/12/28	15	345.00	16	350.03	344.50	-1	4,809	-0.02%
2020/12/25	16	344.88	0	0.00	344.00	16	4,793	0.33%
2020/12/24	0	0.00	15	350.00	347.00	-15	4,805	-0.31%
2020/12/22	15	345.00	15	350.00	342.50	0	4,845	0.00%
2020/12/21	15	340.00	16	344.69	348.00	-1	4,870	-0.02%
2020/12/18	1	341.50	2	342.50	343.00	-1	4,866	-0.02%
2020/12/16	2	344.75	17	346.47	346.00	-15	4,918	-0.30%
2020/12/15	16	334.94	15	340.00	340.50	1	4,891	0.02%
2020/12/14	32	343.11	45	347.67	337.50	-13	4,897	-0.27%
2020/12/11	47	339.99	1.1	339.07	339.00	46	4,832	0.95%
2020/12/10	16	349.97	4.1	349.41	350.00	11.9	4,778	0.25%
2020/12/09	1	358.00	16	350.19	358.00	-15	4,798	-0.31%
2020/12/08	0	0.00	18	345.00	345.00	-18	4,774	-0.38%
2020/12/07	32	342.31	0	0.00	340.00	32	4,827	0.66%
2020/12/04	1	350.00	1	352.00	347.50	0	4,786	0.00%
2020/12/03	16	344.97	17	349.82	350.00	-1	4,756	-0.02%
2020/12/02	16	345.19	70	346.66	347.00	-54	4,735	-1.14%
2020/11/30	5	335.50	15	336.00	335.00	-10	4,699	-0.21%
2020/11/27	15	330.00	0	0.00	333.00	15	4,671	0.32%
2020/11/26	0	0.00	16	334.78	331.50	-16	4,699	-0.34%
2020/11/25	15	330.00	0	0.00	329.00	15	4,728	0.32%
2020/11/24	33.1	333.07	15	335.00	337.00	18.1	4,750	0.38%
2020/11/23	31	342.39	16.1	344.73	334.50	14.9	4,819	0.31%
2020/11/20	15	335.00	2	337.00	338.00	13	4,863	0.27%
2020/11/19	2	339.75	16	339.53	336.00	-14	4,921	-0.28%
2020/11/18	0	0.00	32	332.59	334.50	-32	4,929	-0.65%
2020/11/17	45.1	330.00	0	0.00	327.00	45.1	4,936	0.91%
2020/11/16	2	332.00	17	323.62	332.00	-15	5,054	-0.30%
2020/11/12	15	315.00	0	0.00	314.00	15	5,113	0.29%
2020/11/11	10	315.00	21	319.98	318.50	-11	5,115	-0.22%
2020/11/10	10	315.00	0	0.00	315.00	10	5,088	0.20%
2020/11/09	2	319.00	13	319.88	321.00	-11	5,127	-0.21%
2020/11/05	2	316.00	12	314.17	316.00	-10	5,164	-0.19%
2020/11/04	10	305.00	20	310.00	310.00	-10	5,164	-0.19%
2020/11/03	2	303.50	3	305.17	306.00	-1	5,201	-0.02%
2020/11/02	10	305.00	0	0.00	302.50	10	5,250	0.19%
2020/10/30	0	0.00	1	308.50	311.00	-1	5,242	-0.02%
2020/10/29	22	308.18	1	310.00	309.50	21	5,309	0.40%
2020/10/28	2	312.50	2	319.50	319.50	0	5,415	0.00%
2020/10/27	0.1	314.00	10	315.00	314.50	-9.9	5,412	-0.18%
2020/10/26	11	310.27	11	314.95	310.50	0	5,480	0.00%
2020/10/23	1	311.50	0	0.00	312.00	1	5,715	0.02%
2020/10/22	10	309.00	0	0.00	310.00	10	5,896	0.17%
2020/10/21	1	317.50	1	317.00	314.50	0	5,982	0.00%
2020/10/20	0	0.00	1	312.00	315.50	-1	6,028	-0.02%
2020/10/19	0	0.00	55	307.64	310.00	-55	5,975	-0.92%
2020/10/16	2	309.00	3	314.17	309.00	-1	5,999	-0.02%
2020/10/15	2	313.50	2	315.00	313.50	0	6,078	0.00%
2020/10/14	2	317.75	2	317.00	314.50	0	6,227	0.00%
2020/10/13	0	0.00	1	314.50	317.50	-1	6,344	-0.02%
2020/10/12	2	309.50	3	310.50	310.00	-1	6,226	-0.02%
2020/10/08	27	287.48	2	290.00	289.50	25	6,091	0.41%
2020/10/06	7	292.29	2	293.00	288.50	5	6,195	0.08%
2020/09/24	5	287.50	1	291.00	287.00	4	7,096	0.06%
2020/09/22	2	300.00	2	292.50	292.50	0	7,152	0.00%
2020/09/21	3	305.00	3	301.50	299.00	0	7,186	0.00%
2020/09/17	1	304.50	1	301.50	299.50	0	7,280	0.00%
2020/09/16	2	303.75	2	303.00	303.00	0	7,335	0.00%
2020/09/15	1	299.50	0	0.00	298.50	1	7,428	0.01%
2020/09/14	1	299.00	0	0.00	297.00	1	7,570	0.01%
2020/09/10	0	0.00	1	293.00	289.50	-1	7,673	-0.01%
2020/09/09	1	288.00	0	0.00	287.50	1	7,761	0.01%
2020/09/04	2	292.00	2	280.00	292.00	0	8,172	0.00%
2020/09/03	1	288.50	1	294.50	287.50	0	8,358	0.00%
2020/09/02	2	287.50	2	291.50	291.00	0	8,352	0.00%
2020/09/01	2	288.50	2	288.50	288.50	0	8,549	0.00%
2020/08/31	0	0.00	5	291.90	286.00	-5	8,586	-0.06%
2020/08/28	0	0.00	1	290.00	291.00	-1	8,624	-0.01%
2020/08/27	2	296.00	7	296.21	296.00	-5	8,689	-0.06%
2020/08/26	13	285.96	4	286.50	290.50	9	8,739	0.10%
2020/08/25	5	273.50	0	0.00	280.00	5	8,704	0.06%
2020/08/24	8	269.00	2	272.00	275.00	6	8,806	0.07%
2020/08/21	1	266.00	0	0.00	266.00	1	8,783	0.01%
2020/08/20	2	263.75	1	272.50	260.00	1	8,803	0.01%
2020/08/19	2	283.50	0	0.00	281.50	2	8,640	0.02%
2020/08/18	3	287.00	3	285.67	284.50	0	8,670	0.00%
2020/08/17	1	300.00	0	0.00	300.50	1	8,682	0.01%
2020/08/14	0	0.00	1	297.50	303.00	-1	8,791	-0.01%
2020/08/13	3	305.50	3	299.50	299.50	0	8,922	0.00%
2020/08/06	7.1	305.34	0	0.00	302.50	7.1	9,324	0.08%
2020/08/04	0	0.00	1	303.50	302.00	-1	9,594	-0.01%
2020/08/03	5	302.50	2	299.25	299.00	3	9,723	0.03%
2020/07/31	2	317.00	3	321.33	317.00	-1	9,641	-0.01%
2020/07/30	2	321.00	3	323.33	322.00	-1	9,631	-0.01%
2020/07/29	8	322.88	3	317.00	318.50	5	9,633	0.05%
2020/07/28	2	338.25	1	358.50	334.00	1	9,465	0.01%
2020/07/24	0	0.00	1	324.00	321.00	-1	9,566	-0.01%
2020/07/23	0	0.00	3	321.83	326.00	-3	9,641	-0.03%
2020/07/21	1	329.50	1	323.50	330.50	0	9,809	0.00%
2020/07/20	6	323.75	13	322.50	317.50	-7	9,774	-0.07%
2020/07/17	4	329.00	7	330.00	331.00	-3	9,753	-0.03%
2020/07/16	1	315.50	0	0.00	315.00	1	9,581	0.01%
2020/07/15	1	324.50	0	0.00	311.50	1	9,571	0.01%
2020/07/14	2	320.50	1	320.00	321.50	1	9,645	0.01%
2020/07/10	2	318.25	5	315.80	311.50	-3	9,654	-0.03%
2020/07/09	4	329.88	6	330.75	326.00	-2	9,583	-0.02%
2020/07/08	4	317.13	3	318.50	326.00	1	9,438	0.01%
2020/07/07	0	0.00	7.1	310.37	306.00	-7.1	9,258	-0.08%
2020/07/06	4	302.63	2.1	296.93	306.00	1.9	9,098	0.02%
2020/07/03	1	294.50	0	0.00	293.00	1	9,016	0.01%
2020/07/02	0	0.00	1	292.50	292.00	-1	9,058	-0.01%
2020/07/01	1	291.50	0	0.00	292.50	1	9,165	0.01%
2020/06/30	1	300.00	1	301.50	299.00	0	9,209	0.00%
2020/06/29	0	0.00	1.1	294.73	291.00	-1.1	9,242	-0.01%
2020/06/24	0	0.00	3	297.33	295.00	-3	9,271	-0.03%
2020/06/23	7	300.50	1	298.50	299.00	6	9,363	0.06%
2020/06/22	0	0.00	0.1	305.00	305.00	-0.1	9,378	0.00%
2020/06/19	5	297.30	4	294.88	297.00	1	9,436	0.01%
2020/06/17	1	291.50	3	294.00	293.50	-2	9,370	-0.02%
2020/06/16	4	294.75	4.2	293.66	296.50	-0.2	9,445	0.00%
2020/06/15	2	292.25	2	292.00	283.00	0	9,512	0.00%
2020/06/12	4	288.63	5.2	283.94	289.00	-1.2	9,518	-0.01%
2020/06/11	1	290.00	1	289.50	288.50	0	9,579	0.00%
2020/06/10	0.1	294.50	7.2	290.06	294.50	-7.1	9,617	-0.07%
2020/06/09	5	282.40	0.2	282.00	282.00	4.8	9,584	0.05%
2020/06/08	0	0.00	7	286.93	282.00	-7	9,739	-0.07%
2020/06/05	0	0.00	1	279.00	278.00	-1	9,588	-0.01%
2020/06/04	2	276.25	5	276.90	278.00	-3	9,615	-0.03%
2020/06/03	0	0.00	3	276.67	277.00	-3	9,657	-0.03%
2020/06/02	2	267.25	4	270.88	272.50	-2	9,590	-0.02%
2020/06/01	0	0.00	2	263.00	264.00	-2	9,515	-0.02%
2020/05/29	9	248.50	4	256.38	257.00	5	9,450	0.05%
2020/05/28	5	248.60	4	247.00	247.00	1	9,314	0.01%
2020/05/27	3	249.50	4	247.38	247.00	-1	9,339	-0.01%
2020/05/26	1.1	250.64	1	244.00	244.00	0.1	9,312	0.00%
2020/05/25	1	250.00	0	0.00	250.00	1	9,277	0.01%
2020/05/22	6.2	248.84	4	238.25	239.50	2.2	9,252	0.02%
2020/05/21	6	249.50	4	251.00	251.00	2	9,151	0.02%
2020/05/20	0	0.00	6	246.67	246.00	-6	9,136	-0.07%
2020/05/19	1	249.00	4	252.63	252.00	-3	9,144	-0.03%
2020/05/18	5.2	253.04	1	254.00	248.00	4.2	9,138	0.05%
2020/05/14	8.2	268.27	0	0.00	267.00	8.2	9,246	0.09%
2020/05/13	3	270.33	1	271.00	272.50	2	9,401	0.02%
2020/05/12	12	276.04	6	280.17	274.50	6	9,597	0.06%
2020/05/11	8	283.38	3	292.83	282.50	5	9,749	0.05%
2020/05/08	2	276.50	10	277.80	281.50	-8	9,658	-0.08%
2020/05/07	2	267.00	7	267.50	272.50	-5	9,485	-0.05%
2020/05/06	0	0.00	10	262.00	262.50	-10	9,424	-0.11%
2020/05/05	6	266.33	0	0.00	262.50	6	9,461	0.06%
2020/05/04	0	0.00	2	262.25	264.00	-2	9,599	-0.02%
2020/04/30	4	267.63	6	267.75	269.00	-2	9,591	-0.02%
2020/04/29	11	257.23	0	0.00	261.50	11	9,507	0.12%
2020/04/28	5	245.00	0	0.00	247.00	5	9,371	0.05%
2020/04/27	2	249.75	0	0.00	251.50	2	9,332	0.02%
2020/04/23	2	258.75	11	258.05	260.00	-9	9,121	-0.10%
2020/04/22	11	257.32	1	257.00	259.00	10	9,150	0.11%
2020/04/21	1	265.00	0	0.00	265.50	1	9,047	0.01%
2020/04/20	1	273.00	0	0.00	274.00	1	9,040	0.01%
2020/04/17	6	277.67	4	278.00	274.00	2	9,030	0.02%
2020/04/15	0	0.00	5	273.50	272.00	-5	8,998	-0.06%
2020/04/09	1	270.00	1	275.00	269.00	0	9,423	0.00%
2020/04/08	1	279.50	0	0.00	275.00	1	9,461	0.01%
2020/04/07	2	282.50	1	280.50	278.00	1	9,453	0.01%
2020/04/06	1	270.50	2	271.50	278.00	-1	9,400	-0.01%
2020/03/31	1	266.00	0	0.00	263.50	1	9,358	0.01%
2020/03/27	1	256.00	44	260.98	254.50	-43	9,259	-0.46%
2020/03/26	1	254.50	2	249.00	256.00	-1	9,139	-0.01%
2020/03/25	36	255.88	9	256.00	256.50	27	9,217	0.29%
2020/03/24	11	234.73	1	241.50	242.50	10	9,130	0.11%
2020/03/23	3	218.67	3	212.17	222.50	0	9,079	0.00%
2020/03/20	3	209.33	1	215.00	215.00	2	9,071	0.02%
2020/03/19	5	199.20	1	198.50	195.50	4	8,953	0.04%
2020/03/18	1	217.00	3	222.50	217.00	-2	8,882	-0.02%
2020/03/17	1	229.50	2	226.25	219.00	-1	8,936	-0.01%
2020/03/16	3	246.67	3	242.67	236.00	0	8,824	0.00%
2020/03/13	3	222.83	2	229.25	249.50	1	8,770	0.01%
2020/03/12	5	243.80	3	242.00	238.00	2	8,578	0.02%
2020/03/11	4	266.63	1	274.50	264.00	3	8,451	0.04%
2020/03/10	1	271.00	1	266.00	273.50	0	8,562	0.00%
2020/03/09	3	278.83	0	0.00	274.50	3	8,710	0.03%
2020/03/06	0	0.00	1	288.50	288.50	-1	8,735	-0.01%
2020/03/05	0	0.00	2	288.25	290.00	-2	8,898	-0.02%
2020/03/03	1	283.00	0	0.00	277.50	1	8,979	0.01%
2020/03/02	0.1	274.00	0	0.00	272.50	0.1	8,958	0.00%
2020/02/27	1	275.00	0	0.00	273.50	1	8,954	0.01%
2020/02/26	0	0.00	1	285.00	284.00	-1	8,910	-0.01%
2020/02/25	1	287.00	1	286.50	286.50	0	8,915	0.00%
2020/02/21	1	285.00	0	0.00	283.00	1	8,925	0.01%
2020/02/20	1	286.50	0	0.00	289.50	1	8,875	0.01%
2020/02/19	1	285.50	1	280.00	280.50	0	8,745	0.00%
2020/02/18	3.1	285.56	0	0.00	280.00	3.1	8,692	0.04%
2020/02/17	5	295.50	1	296.50	291.00	4	8,523	0.05%
2020/02/14	2	307.00	0	0.00	307.00	2	8,304	0.02%
2020/02/13	3	320.17	2	327.00	315.50	1	8,115	0.01%
2020/02/12	2	316.75	4	313.13	316.00	-2	7,839	-0.03%
2020/02/07	1	296.00	2	291.50	293.50	-1	7,716	-0.01%
2020/02/05	3	291.67	1	292.00	292.50	2	7,736	0.03%
2020/02/03	0	0.00	1	271.00	270.50	-1	7,671	-0.01%
2020/01/31	0	0.00	1	283.50	282.00	-1	7,660	-0.01%
2020/01/20	0	0.00	2	286.00	286.00	-2	7,977	-0.03%
2020/01/16	0	0.00	1	283.00	284.50	-1	8,130	-0.01%
2020/01/14	1	292.00	0	0.00	288.00	1	8,121	0.01%
2020/01/13	0	0.00	3	283.00	285.00	-3	8,103	-0.04%
2020/01/10	1	284.50	2	284.75	286.50	-1	8,123	-0.01%
2020/01/09	6	280.50	3	281.67	284.50	3	8,179	0.04%
2020/01/08	4	278.00	7	279.14	275.00	-3	8,426	-0.04%
2020/01/07	1	288.00	0	0.00	288.00	1	8,359	0.01%
2020/01/06	4	286.88	0	0.00	285.00	4	8,408	0.05%
2019/12/31	1	294.50	2	294.50	294.00	-1	8,276	-0.01%
2019/12/30	3	299.50	1	297.00	297.50	2	8,278	0.02%
2019/12/27	0	0.00	1	308.00	298.50	-1	8,317	-0.01%
2019/12/26	5	301.20	2	300.25	300.00	3	8,232	0.04%
2019/12/25	1	294.50	0	0.00	295.00	1	8,188	0.01%
2019/12/24	0	0.00	1	292.50	293.50	-1	8,252	-0.01%
2019/12/20	1	286.00	0	0.00	283.00	1	8,319	0.01%
2019/12/17	0	0.00	1	303.50	300.50	-1	8,325	-0.01%
2019/12/16	0	0.00	1	297.00	295.50	-1	8,315	-0.01%
2019/12/13	1	302.00	0	0.00	296.00	1	8,740	0.01%
2019/12/12	1	290.50	0	0.00	298.00	1	8,808	0.01%
2019/12/10	0	0.00	1	285.00	285.00	-1	8,648	-0.01%
2019/12/09	5	294.00	0	0.00	294.50	5	8,555	0.06%
2019/12/05	0	0.00	1	286.50	292.00	-1	8,593	-0.01%
2019/12/04	1	282.50	1	288.00	282.00	0	8,496	0.00%
2019/12/02	1	296.50	1	289.50	298.00	0	8,433	0.00%
2019/11/29	5	302.10	1	308.50	302.50	4	8,333	0.05%
2019/11/28	1	307.00	0	0.00	306.00	1	8,233	0.01%
2019/11/26	0	0.00	1	312.50	311.50	-1	8,258	-0.01%
2019/11/25	1	307.50	2	308.25	306.50	-1	8,364	-0.01%
2019/11/22	1	305.00	0	0.00	305.50	1	8,450	0.01%
2019/11/21	3	306.67	4	309.25	314.50	-1	8,476	-0.01%
2019/11/20	1	315.50	2	314.25	308.50	-1	8,492	-0.01%
2019/11/19	1	318.50	1	318.00	325.00	0	8,573	0.00%
2019/11/18	4	323.25	1	323.00	324.00	3	8,600	0.03%
2019/11/15	0	0.00	3	324.83	321.00	-3	8,751	-0.03%
2019/11/13	1	313.50	0	0.00	316.00	1	8,857	0.01%
2019/11/11	1	304.00	0	0.00	305.00	1	9,139	0.01%
2019/11/07	2	307.50	1	306.00	307.00	1	9,307	0.01%
2019/11/06	2	325.25	1	332.00	323.00	1	9,373	0.01%
2019/11/05	1	326.00	1	334.50	335.50	0	9,407	0.00%
2019/11/01	1	315.50	1	316.50	324.50	0	9,647	0.00%
2019/10/30	1	329.50	0	0.00	333.00	1	9,822	0.01%
2019/10/29	1	330.50	1	323.50	330.00	0	9,969	0.00%
2019/10/28	0	0.00	1	341.50	343.50	-1	10,054	-0.01%
2019/10/24	0	0.00	1.1	317.12	320.00	-1.1	9,891	-0.01%
2019/10/23	2	309.50	3	311.67	313.00	-1	9,982	-0.01%
2019/10/22	0.1	305.50	0	0.00	305.50	0.1	10,155	0.00%
2019/10/21	0	0.00	0.1	302.50	302.50	-0.1	10,384	0.00%
2019/10/18	0	0.00	1	308.00	307.00	-1	10,715	-0.01%
2019/10/16	8	313.69	8	306.88	306.00	0	10,850	0.00%
2019/10/14	0.1	294.00	0	0.00	294.00	0.1	10,584	0.00%
2019/10/09	0	0.00	1	289.00	284.50	-1	10,522	-0.01%
2019/10/08	1	287.00	0	0.00	285.00	1	10,511	0.01%
2019/10/04	1	286.50	0	0.00	284.00	1	10,666	0.01%
2019/10/02	0	0.00	1	277.50	282.00	-1	10,728	-0.01%
2019/10/01	0	0.00	2	280.00	279.00	-2	10,883	-0.02%
2019/09/27	1	278.00	1	278.50	278.50	0	11,085	0.00%
2019/09/25	1	288.50	0	0.00	289.00	1	11,294	0.01%
2019/09/24	1	298.50	4	287.25	285.00	-3	11,350	-0.03%
2019/09/20	1	288.50	0	0.00	291.50	1	11,284	0.01%
2019/09/19	0	0.00	1	289.00	289.50	-1	11,245	-0.01%
2019/09/18	1	279.50	21	284.76	290.50	-20	11,228	-0.18%
2019/09/17	3	269.00	15	271.23	274.00	-12	10,850	-0.11%
2019/09/11	1	258.50	0	0.00	265.00	1	11,178	0.01%
2019/09/10	0	0.00	2	256.50	257.50	-2	11,418	-0.02%
2019/09/09	3	266.83	3	268.33	264.50	0	11,531	0.00%
2019/09/06	2	270.25	2	270.25	266.00	0	11,785	0.00%
2019/09/05	20	275.05	4	270.25	269.00	16	11,818	0.14%
2019/09/04	14	267.96	4	267.88	269.50	10	11,793	0.08%
2019/09/02	0	0.00	2	262.50	262.00	-2	12,073	-0.02%
2019/08/28	5	254.40	0	0.00	253.00	5	12,711	0.04%
2019/08/26	0	0.00	8	261.50	264.50	-8	12,990	-0.06%
2019/08/23	17	267.56	7	265.29	269.00	10	13,110	0.08%
2019/08/20	0	0.00	13	272.73	268.50	-13	13,378	-0.10%
2019/08/19	0	0.00	8	267.00	270.00	-8	13,476	-0.06%
2019/08/16	8	263.38	1	264.50	262.50	7	13,655	0.05%
2019/08/15	1	259.00	0	0.00	259.50	1	14,022	0.01%
2019/08/14	22	271.75	10	269.90	265.50	12	14,290	0.08%
2019/08/13	1	260.50	1	267.00	260.50	0	14,414	0.00%
2019/08/12	1	268.50	0	0.00	265.50	1	14,829	0.01%
2019/08/08	0	0.00	14	272.14	274.00	-14	14,978	-0.09%
2019/08/07	1	262.00	12	265.25	262.00	-11	14,928	-0.07%
2019/08/06	13	261.65	0	0.00	263.50	13	14,924	0.09%
2019/08/02	2	253.50	9	259.50	251.00	-7	14,735	-0.05%
2019/08/01	23	268.89	0	0.00	268.00	23	14,604	0.16%
2019/07/31	1	266.00	2	268.00	268.00	-1	14,598	-0.01%
2019/07/29	5	277.50	0	0.00	266.00	5	14,304	0.03%
2019/07/26	3	269.50	1	275.00	275.00	2	14,248	0.01%
2019/07/25	1	270.50	4	272.25	272.50	-3	14,173	-0.02%
2019/07/24	1	272.00	0	0.00	276.00	1	14,131	0.01%
2019/07/23	1	268.00	16	266.31	262.50	-15	14,172	-0.11%
2019/07/22	10	257.30	6	255.42	260.00	4	14,277	0.03%
2019/07/17	0	0.00	2	228.00	227.00	-2	13,893	-0.01%
2019/07/12	6	221.00	4	221.25	220.00	2	14,556	0.01%
2019/07/10	1	222.00	0	0.00	222.00	1	14,533	0.01%
2019/07/04	3	225.17	2	218.50	221.00	1	14,438	0.01%
2019/07/03	0	0.00	3	215.17	217.00	-3	14,300	-0.02%
2019/07/02	2	216.00	3	217.67	218.00	-1	14,320	-0.01%
2019/07/01	0	0.00	5	213.00	213.00	-5	14,185	-0.04%
2019/06/28	1	202.00	0	0.00	199.00	1	14,232	0.01%
2019/06/26	0	0.00	1	201.00	195.50	-1	14,513	-0.01%
2019/06/21	1	201.00	0	0.00	197.00	1	14,913	0.01%
2019/06/20	4	200.50	0	0.00	200.50	4	14,858	0.03%
2019/06/19	4	199.38	5	196.50	200.00	-1	14,992	-0.01%
2019/06/18	2	185.50	2	186.50	187.50	0	14,709	0.00%
2019/06/17	1	182.50	3	182.67	183.50	-2	14,636	-0.01%
2019/06/14	2	175.50	0	0.00	176.50	2	14,765	0.01%
2019/06/12	1	187.00	0	0.00	187.00	1	15,425	0.01%
2019/06/10	2	179.50	3	180.00	180.50	-1	15,322	-0.01%
2019/06/06	3	171.00	2	171.00	169.50	1	15,190	0.01%
2019/06/05	1	180.00	1	183.00	175.50	0	15,103	0.00%
2019/06/04	2	178.75	2	179.50	178.00	0	15,102	0.00%
2019/06/03	1	170.00	1	172.50	176.00	0	14,898	0.00%
2019/05/31	0	0.00	1	170.50	174.50	-1	14,748	-0.01%
2019/05/30	1	167.00	0	0.00	164.50	1	14,567	0.01%
2019/05/29	1	154.00	2	156.50	163.50	-1	14,555	-0.01%
2019/05/24	4	163.00	4	164.75	160.50	0	14,667	0.00%
2019/05/23	3	167.00	3	158.50	167.00	0	14,503	0.00%
2019/05/22	2	171.00	1	163.50	163.50	1	14,386	0.01%
2019/05/21	7	160.00	8	159.69	160.00	-1	14,157	-0.01%
2019/05/20	4	162.75	4	162.88	168.50	0	14,024	0.00%
2019/05/17	4	172.63	3	178.50	165.00	1	13,853	0.01%
2019/05/16	1	190.00	2	181.50	181.00	-1	13,720	-0.01%
2019/05/14	5	188.50	5	183.70	194.00	0	13,889	0.00%
2019/05/10	3	201.33	1	201.00	204.50	2	14,213	0.01%
2019/05/09	3	198.67	0	0.00	200.00	3	14,204	0.02%
2019/05/08	0	0.00	2	198.50	206.00	-2	14,171	-0.01%
2019/05/07	1	205.00	0	0.00	203.50	1	14,258	0.01%
2019/05/06	10	201.00	10	200.15	201.00	0	14,669	0.00%
2019/05/03	2	212.50	3	212.17	213.00	-1	14,718	-0.01%
2019/05/02	1	206.50	1	207.00	208.00	0	14,752	0.00%
2019/04/30	3	205.00	0	0.00	207.00	3	14,893	0.02%
2019/04/29	4	198.75	3	198.67	204.00	1	15,028	0.01%
2019/04/26	2	207.25	12	213.58	207.00	-10	14,775	-0.07%
2019/04/25	0	0.00	3	228.00	229.50	-3	14,433	-0.02%
2019/04/24	0	0.00	2	228.00	227.00	-2	14,532	-0.01%
2019/04/23	0	0.00	10	221.25	229.50	-10	14,473	-0.07%
2019/04/22	7	223.93	3	222.17	225.50	4	14,383	0.03%
2019/04/19	2	223.25	28	222.09	220.00	-26	14,337	-0.18%
2019/04/18	34	236.29	8	233.50	229.00	26	14,102	0.18%
2019/04/17	7	219.14	10	219.10	219.00	-3	13,675	-0.02%
2019/04/16	1	216.50	0	0.00	213.00	1	13,623	0.01%
2019/04/15	0	0.00	2	211.00	213.00	-2	13,594	-0.01%
2019/04/12	5	207.90	1	205.00	205.00	4	13,628	0.03%
2019/04/11	6	218.67	2	217.50	211.00	4	13,675	0.03%
2019/04/10	1	214.00	5	212.50	212.00	-4	13,565	-0.03%
2019/04/09	10	214.75	3	223.50	211.00	7	13,622	0.05%
2019/04/08	0	0.00	2	215.75	219.50	-2	13,591	-0.01%
2019/04/03	8	204.88	2	204.75	205.00	6	13,535	0.04%
2019/04/02	4	207.50	1	208.00	207.50	3	13,598	0.02%
2019/04/01	2	212.00	3	215.00	211.00	-1	13,493	-0.01%
2019/03/29	2	214.75	2	218.00	217.50	0	13,295	0.00%
2019/03/28	0	0.00	7	210.07	211.50	-7	13,237	-0.05%
2019/03/27	6	209.75	4	207.25	204.00	2	13,144	0.02%
2019/03/26	0	0.00	4	201.38	205.00	-4	12,973	-0.03%
2019/03/25	3	193.83	0	0.00	194.00	3	13,026	0.02%
2019/03/21	1	198.50	0	0.00	199.50	1	12,818	0.01%
2019/03/20	1	200.00	0	0.00	199.50	1	12,832	0.01%
2019/03/19	1	204.50	0	0.00	204.50	1	12,748	0.01%
2019/03/18	4	201.13	6	200.33	197.50	-2	12,509	-0.02%
2019/03/15	1	185.50	16	191.16	192.50	-15	12,094	-0.12%
2019/03/14	2	170.75	2	174.75	175.00	0	11,692	0.00%
2019/03/13	0	0.00	10	163.50	164.50	-10	11,596	-0.09%
2019/03/12	14	166.21	0	0.00	162.00	14	11,693	0.12%
2019/03/11	4	161.75	5	163.20	161.00	-1	11,801	-0.01%
2019/03/07	4	168.50	3	168.00	160.00	1	12,103	0.01%
2019/03/06	9	172.33	7	171.86	172.00	2	12,101	0.02%
2019/03/05	3	176.50	4	175.13	173.00	-1	12,181	-0.01%
2019/03/04	0	0.00	2	179.00	180.00	-2	12,413	-0.02%
2019/02/27	8	174.88	8	173.75	175.00	0	12,395	0.00%
2019/02/26	0	0.00	12	181.58	175.00	-12	12,504	-0.10%
2019/02/25	10	179.00	1	170.00	177.50	9	12,357	0.07%
2019/02/22	3	169.50	3	167.50	168.00	0	12,141	0.00%
2019/02/21	13	170.08	13	169.15	171.00	0	12,142	0.00%
2019/02/20	7	171.79	6	172.17	168.00	1	12,042	0.01%
2019/02/19	1	171.00	4	170.88	171.00	-3	11,894	-0.03%
2019/02/15	2	163.50	3	161.50	160.50	-1	11,927	-0.01%
2019/02/14	14	162.18	9	168.83	158.00	5	11,517	0.04%
2019/02/13	2	169.75	0	0.00	166.50	2	11,357	0.02%
2019/02/12	0	0.00	5	170.00	174.00	-5	11,184	-0.04%
2019/02/11	5	152.50	5	154.50	161.50	0	11,073	0.00%
2019/01/30	3	150.00	4	149.88	149.50	-1	11,009	-0.01%
2019/01/29	2	146.50	0	0.00	148.00	2	11,194	0.02%
2019/01/25	12	154.00	16	151.28	152.00	-4	11,487	-0.03%
2019/01/24	0	0.00	1	140.00	142.00	-1	11,255	-0.01%
2019/01/23	3	135.50	3	138.50	138.50	0	11,247	0.00%
2019/01/22	6	134.17	12	137.83	136.50	-6	11,231	-0.05%
2019/01/21	0	0.00	1	129.50	135.00	-1	11,220	-0.01%
2019/01/18	0	0.00	2	125.00	126.00	-2	11,252	-0.02%
2019/01/17	14	122.39	13	121.92	123.50	1	11,384	0.01%
2019/01/16	1	127.00	0	0.00	122.00	1	11,694	0.01%
2019/01/15	2	126.00	8	124.94	126.00	-6	11,801	-0.05%
2019/01/14	0	0.00	1	126.00	124.00	-1	11,890	-0.01%
2019/01/11	0	0.00	2	122.25	123.00	-2	12,077	-0.02%
2019/01/10	1	121.50	0	0.00	120.00	1	12,032	0.01%
2019/01/09	1	118.50	4	119.50	120.00	-3	12,092	-0.02%
2019/01/08	9	119.33	3	118.50	116.50	6	12,231	0.05%
2019/01/07	0	0.00	3	117.00	115.50	-3	12,366	-0.02%
2019/01/03	3	114.50	0	0.00	114.00	3	12,783	0.02%
2019/01/02	3	119.83	2	118.50	121.00	1	12,917	0.01%
2018/12/28	1	120.00	0	0.00	118.00	1	12,977	0.01%
2018/12/27	0	0.00	1	120.00	119.00	-1	13,015	-0.01%
2018/12/26	3	120.50	0	0.00	115.00	3	12,998	0.02%
2018/12/25	3	117.50	3	118.67	121.50	0	12,931	0.00%
2018/12/21	7	112.00	7	115.50	119.50	0	12,907	0.00%
2018/12/20	1	124.00	32	121.88	116.50	-31	12,820	-0.24%
2018/12/19	7	128.50	8	124.25	124.00	-1	12,767	-0.01%
2018/12/18	40	125.98	5	126.60	126.00	35	12,794	0.27%
2018/12/17	0	0.00	2	121.50	123.50	-2	12,817	-0.02%
2018/12/14	3	118.33	1	117.50	118.00	2	12,938	0.02%
2018/12/13	1	121.00	4	122.25	121.50	-3	13,086	-0.02%
2018/12/12	2	122.50	4	121.00	122.50	-2	13,197	-0.02%
2018/12/10	3	113.00	0	0.00	115.00	3	13,562	0.02%
2018/12/07	1	119.50	1	120.00	116.50	0	13,730	0.00%
2018/12/06	3	118.00	15	118.50	114.00	-12	13,749	-0.09%
2018/12/05	3	123.67	4	123.38	122.50	-1	13,691	-0.01%
2018/12/04	1	137.50	2	135.00	131.00	-1	13,700	-0.01%
2018/12/03	4	135.25	3	133.17	137.00	1	13,658	0.01%
2018/11/30	9	124.28	20	124.73	126.50	-11	13,512	-0.08%
2018/11/29	12	121.54	1	120.00	120.00	11	13,689	0.08%
2018/11/28	2	119.50	4	120.75	120.50	-2	13,647	-0.01%
2018/11/27	14	113.32	7	117.21	119.00	7	13,506	0.05%
2018/11/26	10	108.55	10	107.95	109.00	0	13,183	0.00%
2018/11/23	1	110.00	1	106.50	104.00	0	13,101	0.00%
2018/11/22	1	109.00	5	108.50	103.00	-4	12,887	-0.03%
2018/11/21	10	101.25	9	105.50	105.50	1	12,829	0.01%
2018/11/20	15	101.33	11	102.55	102.50	4	12,779	0.03%
2018/11/19	1	101.50	0	0.00	102.00	1	12,766	0.01%
2018/11/16	3	99.10	2	99.30	97.00	1	12,801	0.01%
2018/11/15	12	96.88	12	96.25	97.50	0	12,877	0.00%
2018/11/14	16	98.84	15	98.21	95.80	1	12,790	0.01%
2018/11/12	18	109.58	18	110.00	108.50	0	12,658	0.00%
2018/11/09	7	111.07	9	110.28	113.50	-2	12,623	-0.02%
2018/11/08	9	119.83	7	119.00	113.50	2	12,628	0.02%
2018/11/07	16	115.63	15	114.83	117.00	1	12,431	0.01%
2018/11/06	6	116.17	8	116.56	109.50	-2	12,296	-0.02%
2018/11/05	3	115.33	5	116.50	121.50	-2	12,065	-0.02%
2018/11/02	15	108.33	17	109.82	110.50	-2	11,790	-0.02%
2018/11/01	9	100.13	10	103.45	104.50	-1	11,553	-0.01%
2018/10/31	3	95.07	8	95.13	95.00	-5	11,393	-0.04%
2018/10/30	10	93.20	30	89.73	90.00	-20	11,235	-0.18%
2018/10/29	22	92.20	7.1	90.00	91.60	14.9	11,178	0.13%
2018/10/26	2	90.80	14	91.82	88.00	-12	11,006	-0.11%
2018/10/25	2	93.55	3	93.83	95.20	-1	10,771	-0.01%
2018/10/24	12	100.58	0	0.00	97.20	12	10,657	0.11%
2018/10/23	19	109.74	38	112.08	108.00	-19	10,437	-0.18%
2018/10/22	15	120.83	0	0.00	120.00	15	10,230	0.15%
2018/10/19	28	119.79	8	113.88	120.50	20	10,509	0.19%
2018/10/18	15	116.97	35	117.54	116.00	-20	11,083	-0.18%
2018/10/17	14	118.32	19	119.76	118.00	-5	10,978	-0.05%
2018/10/16	7	122.21	17	120.03	116.50	-10	10,808	-0.09%
2018/10/15	7	119.00	8	120.44	125.00	-1	10,732	-0.01%
2018/10/12	5.1	111.18	5	114.50	119.00	0.1	10,562	0.00%
2018/10/11	8	100.18	15	100.60	109.00	-7	10,393	-0.07%
2018/10/09	24	109.56	39	111.68	107.00	-15	10,149	-0.15%
2018/10/08	3	120.17	5	119.60	118.50	-2	10,009	-0.02%
2018/10/05	7	123.86	8	122.31	119.00	-1	10,126	-0.01%
2018/10/04	1	132.00	0	0.00	132.00	1	10,030	0.01%
2018/10/03	1	137.50	1	138.50	134.50	0	10,065	0.00%
2018/10/02	9	138.78	4	138.75	138.00	5	10,057	0.05%
2018/10/01	1	139.08	11	138.55	140.00	-10	10,039	-0.10%
2018/09/28	3	134.83	1	134.00	134.50	2	10,031	0.02%
2018/09/27	2	131.75	3	133.17	133.00	-1	9,983	-0.01%
2018/09/26	13	132.08	0	0.00	131.00	13	9,934	0.13%
2018/09/25	10	135.00	0	0.00	133.50	10	9,985	0.10%
2018/09/21	2	127.25	32	128.48	131.00	-30	9,863	-0.30%
2018/09/20	25	128.40	9	129.78	124.00	16	9,651	0.17%
2018/09/19	26	139.23	4	133.50	133.50	22	9,449	0.23%
2018/09/18	9	140.78	25	137.12	142.00	-16	9,250	-0.17%
2018/09/17	34	138.25	4	141.25	143.00	30	9,089	0.33%
2018/09/14	14	134.71	13	135.38	138.50	1	9,021	0.01%
2018/09/13	14	137.61	2	137.50	136.00	12	8,593	0.14%
2018/09/12	12	144.42	7	144.43	143.50	5	8,338	0.06%
2018/09/11	6	155.67	2	155.50	159.00	4	8,200	0.05%
2018/09/10	10	157.55	7	167.50	155.50	3	8,100	0.04%
2018/09/07	8	173.31	5	180.00	172.50	3	7,982	0.04%
2018/09/06	3	183.67	1	182.50	183.00	2	7,840	0.03%
2018/09/05	5	185.20	14	184.14	187.00	-9	7,694	-0.12%
2018/09/04	2	177.00	15	176.43	177.00	-13	7,238	-0.18%
2018/09/03	2	161.25	0	0.00	161.00	2	7,171	0.03%
2018/08/31	0	0.00	3	165.50	166.50	-3	7,261	-0.04%
2018/08/30	3	166.00	10	165.25	166.00	-7	7,253	-0.10%
2018/08/29	3	161.50	5	161.60	161.00	-2	7,211	-0.03%
2018/08/28	3	164.00	19	163.84	161.00	-16	7,219	-0.22%
2018/08/27	7	162.36	7	162.14	162.50	0	7,197	0.00%
2018/08/24	11	161.41	20	158.75	162.00	-9	7,176	-0.13%
2018/08/23	4	160.00	17	159.29	160.00	-13	7,222	-0.18%
2018/08/22	58	165.85	39	164.74	162.50	19	7,268	0.26%
2018/08/21	6	156.58	12	154.79	158.50	-6	7,117	-0.08%
2018/08/20	1	148.50	3	151.50	151.00	-2	7,064	-0.03%
2018/08/17	9	149.94	3	150.00	146.50	6	6,996	0.09%
2018/08/16	2	144.00	6	136.83	144.00	-4	6,930	-0.06%
2018/08/15	13	146.12	16	150.00	145.50	-3	6,820	-0.04%
2018/08/14	5	156.00	7	155.00	156.00	-2	6,756	-0.03%
2018/08/13	14	156.50	26	158.23	153.50	-12	6,797	-0.18%
2018/08/10	2	162.50	2	167.50	165.00	0	6,750	0.00%
2018/08/09	2	165.00	0	0.00	165.00	2	6,737	0.03%
2018/08/08	35.1	172.06	4	172.50	169.00	31.1	6,766	0.46%
2018/08/07	10	168.65	2	169.75	170.50	8	6,795	0.12%
2018/08/06	4	163.63	5	164.00	165.00	-1	6,891	-0.01%
2018/08/03	6	161.33	0	0.00	162.00	6	6,882	0.09%
2018/08/01	3	152.83	3	158.00	156.00	0	6,847	0.00%
2018/07/31	1	146.00	0	0.00	148.00	1	6,786	0.01%
2018/07/30	3	149.50	0	0.00	146.00	3	6,718	0.04%
2018/07/26	8	167.94	3	166.67	166.00	5	6,546	0.08%
2018/07/25	6	167.50	72	169.74	165.00	-66	6,133	-1.08%
2018/07/20	1	237.50	1	228.50	225.00	0	5,591	0.00%
2018/07/19	6	229.08	6	223.50	229.50	0	5,767	0.00%
2018/07/18	7	224.21	7	229.50	222.00	0	5,691	0.00%
2018/07/17	21	238.67	1	227.50	228.50	20	5,695	0.35%
2018/07/16	52	242.87	2	243.50	239.00	50	5,621	0.89%
2018/07/13	9	231.44	8	236.75	241.00	1	5,534	0.02%
2018/07/12	7	219.43	4	220.00	221.00	3	5,439	0.06%
2018/07/11	8	215.25	0	0.00	215.00	8	5,479	0.15%
2018/07/10	3	207.50	7	199.57	207.50	-4	5,510	-0.07%
2018/07/09	6	197.17	4	201.50	196.50	2	5,570	0.04%
2018/07/06	5	204.00	0	0.00	202.50	5	5,543	0.09%
2018/07/05	0	0.00	6	203.00	200.50	-6	5,499	-0.11%
2018/07/04	6	199.50	6	194.67	199.50	0	5,465	0.00%
2018/07/03	3	198.33	3	207.00	194.50	0	5,445	0.00%
2018/07/02	9	218.11	0	0.00	217.00	9	5,376	0.17%
2018/06/28	1	217.50	12	218.75	216.00	-11	5,355	-0.21%
2018/06/27	8	225.19	9	227.61	219.50	-1	5,370	-0.02%
2018/06/26	1	216.00	1	222.00	228.00	0	5,397	0.00%
2018/06/25	6	223.67	2	226.25	220.00	4	5,449	0.07%
2018/06/22	10	233.10	6	236.67	233.00	4	5,465	0.07%
2018/06/21	9	239.78	9	243.00	238.50	0	5,495	0.00%
2018/06/20	3	228.00	4	233.00	238.00	-1	5,581	-0.02%
2018/06/19	8	239.38	0	0.00	236.00	8	5,585	0.14%
2018/06/15	5	247.50	5	247.40	245.50	0	5,595	0.00%
2018/06/14	19	240.55	0	0.00	241.50	19	5,617	0.34%
2018/06/13	5	244.50	5	247.30	244.50	0	5,659	0.00%
2018/06/12	14	249.54	4	246.00	247.00	10	5,734	0.17%
2018/06/11	9	242.72	2	243.00	242.50	7	5,828	0.12%
2018/06/08	2	253.75	25	250.80	251.00	-23	5,864	-0.39%
2018/06/06	1	270.00	1	271.00	273.00	0	6,164	0.00%
2018/06/05	2	261.00	0	0.00	264.00	2	6,168	0.03%
2018/06/04	1	260.00	0	0.00	263.50	1	6,255	0.02%
2018/05/30	14	256.43	11	260.27	248.00	3	6,181	0.05%
2018/05/29	3	271.50	0	0.00	268.50	3	6,082	0.05%
2018/05/28	0	0.00	1	281.00	279.00	-1	6,078	-0.02%
2018/05/22	10	274.00	10	274.30	274.00	0	6,319	0.00%
2018/05/21	4	270.00	4	272.75	268.50	0	6,363	0.00%
2018/05/17	5	263.50	5	267.70	265.00	0	6,502	0.00%
2018/05/16	3	267.83	0	0.00	265.00	3	6,546	0.05%
2018/05/15	1	273.50	1	269.50	269.00	0	6,644	0.00%
2018/05/14	0	0.00	1	281.00	286.50	-1	6,681	-0.01%
2018/05/11	3	265.17	5	261.10	263.00	-2	6,557	-0.03%
2018/05/10	0	0.00	3	250.00	257.00	-3	6,655	-0.05%
2018/05/09	1	240.00	1	241.00	243.00	0	6,712	0.00%
2018/05/08	1	238.00	1	240.00	240.00	0	6,785	0.00%
2018/05/07	1	230.00	0	0.00	230.00	1	6,956	0.01%
2018/05/04	1	234.50	0	0.00	236.50	1	7,036	0.01%
2018/05/03	1	241.00	3	240.33	232.00	-2	7,172	-0.03%
2018/05/02	1	235.00	0	0.00	232.00	1	7,288	0.01%
2018/04/30	4	228.00	0	0.00	224.50	4	7,445	0.05%
2018/04/27	1	220.50	0	0.00	222.50	1	7,569	0.01%
2018/04/25	2	229.50	2	230.00	231.00	0	7,572	0.00%
2018/04/23	6	289.17	2	280.75	282.50	4	7,457	0.05%
2018/04/19	5	312.00	7	309.64	312.00	-2	7,684	-0.03%
2018/04/18	6	300.92	1	309.00	306.00	5	7,953	0.06%
2018/04/17	4	316.50	28	324.73	311.50	-24	7,957	-0.30%
2018/04/16	28.1	332.28	0	0.00	331.00	28.1	8,085	0.35%
2018/04/13	1	320.00	3	318.67	318.50	-2	8,134	-0.02%
2018/04/12	0.1	309.50	0	0.00	309.50	0.1	8,079	0.00%
2018/04/09	0	305.50	0	0.00	305.50	0	8,381	0.00%
2018/04/03	2	309.75	0	0.00	308.00	2	8,408	0.02%
2018/04/02	5	318.50	5	310.50	310.50	0	8,435	0.00%
2018/03/31	5	315.80	4	314.50	314.50	1	8,487	0.01%
2018/03/30	4	317.50	5	314.50	314.00	-1	8,593	-0.01%
2018/03/29	1.1	312.48	2	313.50	313.00	-1	8,684	-0.01%
2018/03/28	1	320.00	1	309.00	308.00	0	8,665	0.00%
2018/03/27	0	312.00	0	0.00	313.00	0	8,632	0.00%
2018/03/23	1	299.00	1	297.00	295.00	0	8,722	0.00%
2018/03/22	1	305.00	6	307.58	305.00	-5	8,841	-0.06%
2018/03/21	4	315.00	4	315.50	315.00	0	8,986	0.00%
2018/03/20	12	309.63	14	304.39	315.00	-2	9,121	-0.02%
2018/03/19	1	319.00	1	312.00	311.00	0	9,411	0.00%
2018/03/16	0	0.00	12	314.00	315.00	-12	9,524	-0.13%
2018/03/15	23	316.00	8	319.38	321.50	15	9,732	0.15%
2018/03/14	2	314.00	12	314.00	309.50	-10	9,709	-0.10%
2018/03/13	5	309.40	8	312.69	315.50	-3	9,762	-0.03%
2018/03/12	13	294.77	6	292.67	297.00	7	9,644	0.07%
2018/03/09	1	273.50	0	0.00	270.00	1	9,732	0.01%
2018/03/08	1	270.00	0	0.00	272.50	1	9,865	0.01%
2018/03/07	1	265.00	0	0.00	265.00	1	9,809	0.01%
2018/03/06	2	255.75	1	259.50	264.50	1	9,941	0.01%
2018/03/02	0	0.00	1	261.00	260.50	-1	10,514	-0.01%
2018/02/27	0	0.00	1	269.00	268.50	-1	10,655	-0.01%
2018/02/26	0	0.00	1	267.00	268.00	-1	10,686	-0.01%
2018/02/23	0	0.00	1	262.00	262.50	-1	10,717	-0.01%
2018/02/22	0	0.00	1	258.00	256.50	-1	10,835	-0.01%
2018/02/21	0	0.00	2	255.75	256.00	-2	10,886	-0.02%
2018/02/09	2	246.25	1	244.00	249.50	1	11,078	0.01%
2018/02/08	0	0.00	1	234.00	238.00	-1	11,004	-0.01%
2018/02/05	1	255.50	0	0.00	256.50	1	10,879	0.01%
2018/02/01	1	260.00	0	0.00	258.50	1	10,886	0.01%
2018/01/31	0	0.00	2	258.00	261.00	-2	10,866	-0.02%
2018/01/30	19	261.50	13	257.85	252.00	6	10,866	0.06%
2018/01/29	2	244.00	1	247.00	252.00	1	10,798	0.01%
2018/01/26	0	0.00	1	240.50	239.50	-1	10,843	-0.01%
2018/01/25	4	246.13	15	241.87	240.00	-11	10,798	-0.10%
2018/01/23	4	263.38	2	259.25	255.00	2	10,753	0.02%
2018/01/22	2	260.25	1	261.00	269.50	1	10,826	0.01%
2018/01/19	3	268.17	1	260.50	259.50	2	10,818	0.02%
2018/01/18	0	0.00	7	274.79	272.50	-7	10,773	-0.06%
2018/01/17	3	270.50	4	270.88	269.00	-1	10,754	-0.01%
2018/01/16	0	0.00	6	268.42	269.00	-6	10,768	-0.06%
2018/01/15	0	0.00	4	261.88	265.00	-4	10,666	-0.04%
2018/01/12	5	259.90	1	253.00	252.50	4	10,467	0.04%
2018/01/11	3	270.33	2	269.50	269.00	1	10,245	0.01%
2018/01/10	7	270.43	2	273.75	270.00	5	10,133	0.05%
2018/01/09	4	285.25	2	289.75	280.00	2	10,013	0.02%
2018/01/08	2	304.25	0	0.00	299.00	2	9,879	0.02%
2018/01/05	3	308.50	14	313.21	303.00	-11	9,898	-0.11%
2018/01/04	3	304.33	6	303.50	303.50	-3	9,955	-0.03%
2018/01/03	15	296.70	0	0.00	304.00	15	9,950	0.15%