同欣電 (6271)-元大-中壢券商分點個股進出

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
149.5
漲跌
▲8.5
漲幅
+6.03%
成交量
3,727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－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/04/24	1	144.00	4.2	146.59	149.50	-3.2	1,847	-0.17%
2024/04/23	0	0.00	0.9	140.50	141.00	-0.9	1,821	-0.05%
2024/04/22	2.4	141.07	1.1	139.77	139.00	1.3	1,818	0.07%
2024/04/19	10.5	142.35	4	141.88	142.00	6.4	1,803	0.36%
2024/04/18	9.1	150.37	1.3	148.62	148.50	7.8	1,748	0.45%
2024/04/17	2	151.75	4.7	150.36	151.50	-2.7	1,743	-0.15%
2024/04/16	8.2	143.46	3	141.33	141.00	5.2	1,703	0.31%
2024/04/15	0.3	148.56	0	0.00	147.50	0.3	1,696	0.02%
2024/04/12	1	150.50	0	0.00	150.50	1	1,729	0.06%
2024/04/11	1	150.00	0	0.00	150.50	1	1,740	0.06%
2024/04/10	3	151.50	0.1	151.50	152.50	2.9	1,817	0.16%
2024/04/09	2	150.25	15.2	150.31	151.50	-13.2	1,819	-0.73%
2024/04/08	1.2	150.33	1.2	150.42	150.00	0	1,815	0.00%
2024/04/03	5	151.80	3.2	152.69	153.00	1.8	1,817	0.10%
2024/04/02	16	152.31	8.3	152.02	152.00	7.7	1,803	0.43%
2024/04/01	0	0.00	3	149.83	150.50	-3	1,792	-0.17%
2024/03/29	1	147.48	9.9	145.96	145.50	-8.9	1,794	-0.50%
2024/03/28	8.5	147.47	6.2	147.29	147.00	2.3	1,795	0.13%
2024/03/27	2	144.50	0.5	144.00	144.50	1.5	1,771	0.08%
2024/03/26	2.2	142.29	0.7	142.53	142.00	1.5	1,780	0.08%
2024/03/25	0	145.50	1.3	145.39	144.50	-1.3	1,797	-0.07%
2024/03/22	0.1	144.98	5.5	144.91	145.50	-5.4	1,836	-0.29%
2024/03/21	0	142.00	0	0.00	142.00	0	1,865	0.00%
2024/03/20	0	0.00	1	141.50	141.50	-1	1,893	-0.05%
2024/03/19	0	142.00	1	142.50	142.50	-1	1,922	-0.05%
2024/03/18	4.6	141.68	0	0.00	141.50	4.6	1,941	0.23%
2024/03/15	0	0.00	5	143.00	142.50	-5	1,946	-0.26%
2024/03/14	0.1	143.18	1.5	143.83	143.00	-1.4	1,977	-0.07%
2024/03/13	1.2	144.08	2	146.00	143.50	-0.8	2,079	-0.04%
2024/03/12	0	0.00	3	146.50	147.00	-3	2,126	-0.14%
2024/03/11	1	145.50	1.1	144.50	144.50	-0.1	2,183	0.00%
2024/03/08	5.5	144.52	8.4	144.97	143.50	-2.8	2,251	-0.13%
2024/03/07	14.2	148.18	10	148.90	147.50	4.2	2,322	0.18%
2024/03/06	12.1	148.79	13.3	149.16	149.50	-1.2	2,404	-0.05%
2024/03/05	6.3	150.68	8.4	152.33	150.00	-2.1	2,654	-0.08%
2024/03/04	18.2	153.69	12.1	155.75	153.00	6.1	2,922	0.21%
2024/03/01	45.1	154.58	43.1	155.32	154.50	2	2,939	0.07%
2024/02/29	14.2	152.02	9.3	151.14	151.50	4.9	2,862	0.17%
2024/02/27	38	152.00	33.6	152.79	150.50	4.4	2,928	0.15%
2024/02/26	12	153.46	16	151.66	154.00	-4	2,920	-0.14%
2024/02/23	4.1	145.27	3	146.17	145.00	1.1	2,885	0.04%
2024/02/22	0	0.00	3	148.00	146.00	-3	2,913	-0.10%
2024/02/21	2	146.25	0	0.00	145.50	2	2,950	0.07%
2024/02/20	2	145.52	2.1	146.26	145.50	-0.1	3,081	0.00%
2024/02/19	2	148.25	0	0.00	147.50	2	3,091	0.06%
2024/02/16	2.3	147.97	5.2	147.13	148.00	-2.9	3,114	-0.09%
2024/02/15	0	0.00	4.5	143.00	143.50	-4.5	3,122	-0.14%
2024/02/05	4.1	143.65	2	144.00	143.50	2.1	3,144	0.07%
2024/02/02	0.2	145.87	0	0.00	146.00	0.2	3,266	0.01%
2024/02/01	0.8	144.03	1	144.00	144.50	-0.2	3,293	-0.01%
2024/01/31	0	145.00	1	147.00	143.50	-1	3,336	-0.03%
2024/01/30	5	146.60	6	147.50	146.00	-1	3,360	-0.03%
2024/01/29	17	148.47	17.2	148.45	148.50	-0.2	3,390	-0.01%
2024/01/26	1	145.00	1	144.50	147.50	0	3,402	0.00%
2024/01/25	0.2	143.75	0	0.00	143.50	0.2	3,439	0.01%
2024/01/24	0.1	144.50	0	0.00	143.00	0.1	3,478	0.00%
2024/01/23	4	144.25	3	144.00	144.00	1	3,594	0.03%
2024/01/22	9	144.05	6	143.17	144.00	3	3,623	0.08%
2024/01/19	6.3	143.52	7.1	144.28	143.50	-0.8	3,683	-0.02%
2024/01/18	3.3	144.59	1	144.50	145.50	2.3	3,681	0.06%
2024/01/17	2.1	147.67	2	149.00	145.00	0.1	3,687	0.00%
2024/01/16	0	148.00	0	0.00	149.00	0	3,688	0.00%
2024/01/15	3	149.83	4	149.38	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	148.00	0	0.00	148.50	1.1	3,802	0.03%
2024/01/10	5.2	146.24	3	146.17	145.50	2.2	3,838	0.06%
2024/01/09	3	148.17	3	147.00	148.00	0	3,851	0.00%
2024/01/08	6.4	148.51	8	150.75	148.50	-1.6	3,858	-0.04%
2024/01/05	8.1	152.14	3	153.00	152.00	5.1	3,840	0.13%
2024/01/04	21	154.00	15	158.47	153.00	6	3,849	0.16%
2024/01/03	0.1	155.05	0.1	155.50	156.00	0.1	3,805	0.00%
2024/01/02	3	155.83	2	156.25	155.00	1	3,837	0.03%
2023/12/29	1	156.50	0.3	158.00	157.50	0.7	3,867	0.02%
2023/12/28	5	156.70	4	157.38	156.50	1	3,866	0.03%
2023/12/27	5.4	158.91	4	158.75	159.00	1.4	3,882	0.04%
2023/12/26	11	158.18	10	157.70	158.00	1	3,953	0.03%
2023/12/25	1	153.50	2	153.00	153.50	-1	4,007	-0.02%
2023/12/22	3	154.33	3.2	154.32	154.50	-0.2	4,044	0.00%
2023/12/21	5	153.90	5	152.70	154.00	0	4,116	0.00%
2023/12/20	2	155.01	5	155.90	155.00	-3	4,291	-0.07%
2023/12/19	11.6	154.83	10	154.85	155.00	1.6	4,319	0.04%
2023/12/18	12	156.25	4	157.38	155.50	8	4,306	0.19%
2023/12/15	2.5	159.00	3.1	159.19	159.00	-0.6	4,316	-0.01%
2023/12/14	7	158.50	4.7	159.16	158.50	2.3	4,322	0.05%
2023/12/13	6	156.33	4	156.88	157.00	2	4,308	0.05%
2023/12/12	3.7	159.66	0.5	158.51	158.00	3.2	4,313	0.07%
2023/12/11	11	159.41	8	159.19	159.50	3	4,353	0.07%
2023/12/08	29	158.53	29	159.24	158.50	0	4,326	0.00%
2023/12/07	6.5	155.56	2	157.75	155.50	4.5	4,247	0.11%
2023/12/06	12.5	157.99	8	159.56	157.50	4.5	4,252	0.10%
2023/12/05	14.3	157.87	10.3	158.88	157.50	4	4,230	0.09%
2023/12/04	20.2	161.29	16	163.13	161.00	4.2	4,224	0.10%
2023/12/01	31.3	164.87	26.6	165.20	164.50	4.7	4,187	0.11%
2023/11/30	76.9	167.96	74.4	167.75	168.00	2.5	4,137	0.06%
2023/11/29	54.7	163.75	117.8	161.19	164.50	-63.2	3,861	-1.64%	大賣/
2023/11/28	32.2	153.01	5	151.20	153.50	27.2	3,574	0.76%
2023/11/27	16.2	147.44	12.6	149.68	146.50	3.5	3,514	0.10%
2023/11/24	22.1	151.91	17	152.74	151.00	5.1	3,487	0.15%
2023/11/23	13	151.15	19	151.29	151.50	-6	3,399	-0.18%
2023/11/22	3	149.00	6.5	149.31	149.00	-3.5	3,335	-0.10%
2023/11/21	5	147.90	3.5	147.86	148.00	1.5	3,303	0.05%
2023/11/20	11.5	147.96	15.7	148.25	148.00	-4.2	3,290	-0.13%
2023/11/17	20	147.65	26.2	145.05	148.00	-6.2	3,238	-0.19%
2023/11/16	1	138.00	4	139.38	140.00	-3	3,111	-0.10%
2023/11/15	6	137.42	2	138.50	137.00	4	3,094	0.13%
2023/11/14	3.1	136.86	2	138.50	136.50	1.1	3,060	0.04%
2023/11/13	2	138.75	1	139.00	138.00	1	3,041	0.03%
2023/11/10	40.7	139.07	34	142.43	138.50	6.7	3,030	0.22%
2023/11/09	6.1	146.50	7.2	147.69	146.50	-1.2	2,908	-0.04%
2023/11/08	9	149.00	11	148.14	149.00	-2	2,892	-0.07%
2023/11/07	16	148.16	17	148.12	148.50	-1	2,866	-0.03%
2023/11/06	3.1	147.98	4.3	145.54	148.00	-1.2	2,840	-0.04%
2023/11/03	16	142.28	13.1	141.00	142.00	2.9	2,868	0.10%
2023/11/02	5.3	138.11	7	137.14	138.50	-1.7	2,845	-0.06%
2023/11/01	4.2	134.14	3.1	135.18	136.00	1.1	2,811	0.04%
2023/10/31	42.3	135.03	49.2	137.51	134.00	-6.8	2,791	-0.25%
2023/10/30	14	140.36	15.2	137.93	142.00	-1.2	2,696	-0.04%
2023/10/27	16.2	138.69	22	141.30	138.50	-5.8	2,722	-0.21%
2023/10/26	4.3	143.76	3	145.50	143.00	1.3	2,684	0.05%
2023/10/25	0.2	148.50	2	149.00	147.50	-1.8	2,735	-0.07%
2023/10/24	8.2	149.17	8	148.31	149.50	0.2	2,757	0.01%
2023/10/23	36.2	150.31	40.4	152.43	150.00	-4.2	2,871	-0.15%
2023/10/20	4.2	148.98	9	147.78	149.00	-4.9	2,824	-0.17%
2023/10/19	4	147.50	9.4	147.16	149.00	-5.4	2,812	-0.19%
2023/10/18	14	147.75	14.5	148.71	147.00	-0.5	2,814	-0.02%
2023/10/17	1	150.00	7.3	147.96	147.50	-6.3	2,783	-0.23%
2023/10/16	15	145.37	12	143.79	144.00	3	2,805	0.11%
2023/10/13	2	148.50	4	147.00	148.50	-2	2,798	-0.07%
2023/10/12	5.3	147.19	5	146.90	147.50	0.3	2,781	0.01%
2023/10/11	16.1	145.81	15.4	144.38	146.00	0.8	2,759	0.03%
2023/10/06	6	147.67	53.9	149.43	147.50	-47.9	2,738	-1.75%
2023/10/05	4	147.38	10	147.80	148.00	-6	2,717	-0.22%
2023/10/04	7	145.78	5.5	144.54	145.50	1.5	2,694	0.06%
2023/10/03	4	145.00	13.2	145.12	146.00	-9.2	2,694	-0.34%
2023/10/02	36.2	145.09	26.5	147.74	144.50	9.7	2,677	0.36%
2023/09/28	6	147.75	14.8	146.49	149.00	-8.8	2,600	-0.34%
2023/09/27	5.1	143.10	3	141.33	143.00	2.1	2,530	0.08%
2023/09/26	19.4	142.41	31.2	144.06	142.00	-11.8	2,540	-0.46%
2023/09/25	39.1	147.23	41.3	146.06	146.00	-2.3	2,491	-0.09%
2023/09/22	8	142.88	12	141.38	143.50	-4	2,318	-0.17%
2023/09/21	7.4	139.46	3.1	140.31	138.50	4.3	2,268	0.19%
2023/09/20	11.1	140.78	7.9	141.07	140.00	3.2	2,251	0.14%
2023/09/19	8	139.69	3.3	139.30	139.50	4.7	2,216	0.21%
2023/09/18	3.1	141.16	3.2	141.44	140.50	-0.1	2,219	0.00%
2023/09/15	16.3	140.77	8.5	140.59	140.50	7.7	2,234	0.35%
2023/09/14	9	139.59	7.2	137.55	139.50	1.8	2,245	0.08%
2023/09/13	4	133.50	2.1	133.28	133.50	1.9	2,237	0.09%
2023/09/12	9.6	136.12	7	135.79	135.00	2.6	2,301	0.11%
2023/09/11	18.2	136.35	23.5	136.70	136.50	-5.3	2,342	-0.23%
2023/09/08	33.7	141.14	34.4	140.66	140.00	-0.7	2,304	-0.03%
2023/09/07	23.1	144.15	26	144.00	144.50	-2.9	2,333	-0.13%
2023/09/06	19.1	141.58	21.3	140.38	141.00	-2.2	2,297	-0.10%
2023/09/05	19.5	137.06	16.5	134.41	137.00	3	2,263	0.13%
2023/09/04	5	129.70	2	129.50	130.00	3	2,227	0.13%
2023/09/01	7	131.21	2	131.75	130.50	5	2,231	0.22%
2023/08/31	1	131.00	0	0.00	132.50	1	2,234	0.04%
2023/08/30	1.1	131.55	0	0.00	131.00	1.1	2,273	0.05%
2023/08/29	2	130.00	0	0.00	130.50	2	2,301	0.09%
2023/08/24	3	129.67	0	0.00	129.50	3	2,373	0.13%
2023/08/23	4	127.25	4	127.50	127.50	0	2,371	0.00%
2023/08/22	0	0.00	2	127.25	126.50	-2	2,377	-0.08%
2023/08/18	1	125.00	0	0.00	125.50	1	2,395	0.04%
2023/08/17	1.2	125.17	3	125.17	125.00	-1.8	2,405	-0.08%
2023/08/16	0.5	124.98	0	0.00	123.50	0.5	2,426	0.02%
2023/08/15	2.1	124.52	2	124.25	124.50	0.1	2,447	0.00%
2023/08/14	6	123.33	4	123.25	123.50	2	2,460	0.08%
2023/08/11	3.8	124.50	3.2	124.76	124.50	0.6	2,454	0.02%
2023/08/10	3.3	124.73	0	0.00	125.00	3.3	2,447	0.14%
2023/08/09	20.1	125.54	3	124.50	124.50	17.1	2,429	0.70%
2023/08/08	4.1	164.46	8	164.63	164.50	-3.9	2,362	-0.16%
2023/08/07	1.1	163.98	1	165.50	166.00	0.1	2,344	0.00%
2023/08/04	1.2	163.33	0	163.06	164.00	1.1	2,328	0.05%
2023/08/02	7.5	160.63	5	162.10	160.50	2.5	2,322	0.11%
2023/08/01	10	161.30	8	160.06	161.50	2	2,311	0.09%
2023/07/31	15.4	157.57	11	157.23	157.50	4.4	2,257	0.19%
2023/07/28	14.2	158.48	9	157.67	159.00	5.2	2,221	0.23%
2023/07/27	6	159.50	0.1	160.00	158.00	5.9	2,154	0.27%
2023/07/26	26.6	158.68	45.5	157.90	157.50	-18.9	2,134	-0.89%
2023/07/25	6.2	167.10	16	168.22	166.00	-9.8	2,021	-0.49%
2023/07/24	7	169.36	3.3	169.54	169.50	3.8	2,021	0.19%
2023/07/21	5.7	170.72	12.1	170.29	170.00	-6.3	2,052	-0.31%
2023/07/20	9	173.61	4	174.50	173.00	5	2,060	0.24%
2023/07/19	30	176.00	10	176.45	175.50	20	2,100	0.95%
2023/07/17	0	0.00	1.1	174.05	175.50	-1.1	2,232	-0.05%
2023/07/14	15	173.60	2	173.00	173.00	13	2,291	0.57%
2023/07/13	2	173.00	3	173.00	173.00	-1	2,317	-0.04%
2023/07/11	2	171.00	2	170.75	171.00	0	2,301	0.00%
2023/07/10	3.5	170.61	3	173.00	170.50	0.5	2,297	0.02%
2023/07/07	4.3	174.57	4	175.13	174.50	0.3	2,287	0.01%
2023/07/06	0	0.00	1	177.50	177.50	-1	2,285	-0.04%
2023/07/05	1	179.00	0	179.25	178.50	1	2,275	0.04%
2023/07/04	5.5	175.78	0	0.00	174.50	5.5	2,255	0.24%
2023/07/03	4.3	184.45	3	185.50	185.00	1.3	2,227	0.06%
2023/06/30	0	184.00	3	182.01	183.00	-3	2,198	-0.14%
2023/06/29	1	183.50	0	182.50	181.50	1	2,195	0.04%
2023/06/28	1	181.02	1	182.50	181.00	0	2,227	0.00%
2023/06/27	5.1	182.61	4	184.50	182.50	1.1	2,225	0.05%
2023/06/26	8.3	183.34	7	181.71	183.50	1.3	2,224	0.06%
2023/06/21	2	183.50	2.1	184.50	183.50	-0.1	2,202	0.00%
2023/06/20	14	184.65	12	186.67	184.50	2	2,199	0.09%
2023/06/19	17.7	188.31	15	188.97	188.00	2.6	2,187	0.12%
2023/06/16	21.3	191.43	19.1	191.52	191.50	2.2	2,184	0.10%
2023/06/15	7.1	192.01	7.3	189.60	192.50	-0.3	2,148	-0.01%
2023/06/14	8.6	187.73	9	187.61	187.50	-0.4	2,149	-0.02%
2023/06/13	30.1	188.05	27	188.74	187.50	3.1	2,238	0.14%
2023/06/12	5	184.00	5	182.40	184.00	0	2,216	0.00%
2023/06/09	7.2	180.86	5	180.30	179.50	2.2	2,204	0.10%
2023/06/08	10.1	182.60	9	182.78	182.00	1.1	2,185	0.05%
2023/06/07	6	183.33	1.5	182.82	184.00	4.5	2,185	0.21%
2023/06/06	4	181.50	4	182.63	181.50	0	2,171	0.00%
2023/06/05	11.1	182.56	11	183.09	182.50	0.1	2,158	0.00%
2023/06/02	11	181.95	12	180.83	182.00	-1	2,120	-0.05%
2023/06/01	15.1	181.23	10	181.05	181.00	5.1	2,090	0.24%
2023/05/31	13	183.31	9	182.67	183.50	4	2,071	0.19%
2023/05/30	10.1	178.90	9	179.33	179.00	1	2,051	0.05%
2023/05/29	4.1	179.50	8.6	176.68	179.50	-4.5	2,029	-0.22%
2023/05/26	3	175.50	2	175.75	175.00	1	2,011	0.05%
2023/05/25	4.2	174.56	5	175.20	174.50	-0.8	2,021	-0.04%
2023/05/24	5.1	176.03	4	177.38	176.00	1.1	2,023	0.05%
2023/05/23	9	176.50	12	175.21	176.50	-3	2,015	-0.15%
2023/05/22	19.1	176.55	18	175.61	176.50	1.1	2,022	0.05%
2023/05/19	23	175.52	23.3	174.91	176.00	-0.3	2,036	-0.01%
2023/05/18	4.3	169.54	1	170.50	169.50	3.3	2,013	0.16%
2023/05/17	1	170.50	4	169.50	170.50	-3	2,023	-0.15%
2023/05/16	0	0.00	0	171.50	170.50	0	2,053	0.00%
2023/05/12	1.1	169.98	1	168.00	170.00	0.1	2,075	0.00%
2023/05/11	1.1	168.14	1	168.50	168.00	0.1	2,084	0.00%
2023/05/10	0.1	172.00	0	172.00	172.00	0.1	2,084	0.00%
2023/05/09	8.1	171.63	9.7	171.78	171.00	-1.6	2,104	-0.08%
2023/05/08	5.1	173.80	4.1	173.99	173.50	1	2,103	0.05%
2023/05/05	1.6	172.05	0.1	171.50	172.50	1.5	2,118	0.07%
2023/05/04	0.1	169.50	0	0.00	169.50	0.1	2,147	0.00%
2023/05/03	6.1	168.52	6	167.92	168.50	0.1	2,203	0.00%
2023/05/02	8	170.44	8.2	169.04	170.50	-0.2	2,268	-0.01%
2023/04/28	10.2	169.52	10.1	168.75	169.50	0.1	2,268	0.00%
2023/04/27	12.1	167.01	22.3	166.44	167.00	-10.2	2,240	-0.45%
2023/04/26	41.1	163.76	21	162.10	165.00	20.1	2,210	0.91%
2023/04/25	11.2	165.01	11.1	165.78	165.00	0.1	2,175	0.00%
2023/04/24	6	165.25	1.2	166.18	167.00	4.8	2,150	0.22%
2023/04/21	18.2	165.53	7	168.92	166.00	11.2	2,098	0.54%
2023/04/20	25	181.96	13.5	182.14	181.00	11.5	1,947	0.59%
2023/04/19	29.2	184.78	23.5	186.66	184.00	5.6	1,935	0.29%
2023/04/18	6.2	189.06	6	191.75	189.00	0.2	1,884	0.01%
2023/04/17	0.2	192.79	0	0.00	193.00	0.2	1,863	0.01%
2023/04/14	4.2	194.49	2	194.50	194.00	2.2	1,849	0.12%
2023/04/13	1	196.49	0	0.00	193.50	1	1,855	0.05%
2023/04/12	8	197.06	6	196.83	197.00	2	1,852	0.11%
2023/04/10	2	198.00	0	198.50	198.50	2	1,857	0.11%
2023/04/07	1	197.99	0	0.00	197.00	1	1,853	0.05%
2023/04/06	0	195.00	0	200.00	194.00	0	1,859	0.00%
2023/03/31	2	199.50	0	0.00	198.50	2	1,861	0.11%
2023/03/30	1	198.50	2	198.51	198.50	-1	1,933	-0.05%
2023/03/29	5.1	199.77	1.1	200.00	197.00	4.1	2,014	0.20%
2023/03/28	0.1	203.50	0.1	203.94	202.00	0	2,049	0.00%
2023/03/27	3.2	202.18	7.1	203.07	202.50	-3.9	2,101	-0.18%
2023/03/24	9.1	201.68	9.1	201.62	201.50	0.1	2,128	0.00%
2023/03/23	10.2	201.50	11	199.59	202.00	-0.8	2,138	-0.04%
2023/03/22	18.1	199.78	14	199.11	200.50	4.1	2,122	0.19%
2023/03/21	22	199.70	21	195.38	200.00	1	2,117	0.05%
2023/03/20	10	196.35	11	194.27	196.50	-1	2,096	-0.05%
2023/03/17	6.1	193.39	3	195.17	191.50	3.1	2,070	0.15%
2023/03/16	32.1	197.67	28.5	205.32	195.50	3.6	2,003	0.18%
2023/03/15	17	219.15	13	217.35	215.50	4	1,888	0.21%
2023/03/14	22	209.05	21	209.69	209.00	1	1,843	0.05%
2023/03/13	9	213.50	9	212.44	213.50	0	1,828	0.00%
2023/03/10	0	218.00	1	216.01	216.00	-1	1,825	-0.05%
2023/03/09	0.1	224.00	0.3	224.10	223.50	-0.2	1,815	-0.01%
2023/03/08	5	225.00	5	224.10	225.00	0	1,829	0.00%
2023/03/07	3	225.33	2	226.75	225.50	1	1,843	0.05%
2023/03/06	1	224.00	0	0.00	223.50	1	1,841	0.05%
2023/03/03	2	223.75	1	226.00	223.00	1	1,852	0.05%
2023/03/02	2.3	224.07	1	224.50	224.50	1.3	1,870	0.07%
2023/03/01	0	218.50	8	217.00	219.50	-8	1,912	-0.42%
2023/02/24	10.5	220.77	25	221.26	219.00	-14.5	1,982	-0.73%
2023/02/23	6	221.17	1	222.50	223.00	5	1,990	0.25%
2023/02/22	7	219.00	7	220.93	219.00	0	1,986	0.00%
2023/02/21	7.2	225.93	9	226.61	226.00	-1.8	1,996	-0.09%
2023/02/20	12	224.79	13	223.85	225.00	-1	1,997	-0.05%
2023/02/17	33.1	226.94	20	229.10	226.50	13.1	1,991	0.66%
2023/02/16	22.2	236.63	20	239.13	236.00	2.2	1,966	0.11%
2023/02/15	1	235.50	2	236.00	234.00	-1	1,978	-0.05%
2023/02/14	29.3	231.92	25	230.24	232.00	4.3	1,952	0.22%
2023/02/13	5.1	235.87	4	233.49	236.00	1.1	1,927	0.05%
2023/02/10	1	232.00	1	229.00	232.00	0	1,946	0.00%
2023/02/09	4	232.38	3	230.50	232.00	1	1,964	0.05%
2023/02/08	3.4	234.65	3	234.33	235.00	0.4	1,960	0.02%
2023/02/07	5.3	232.38	7	230.93	233.50	-1.8	1,962	-0.09%
2023/02/06	6	233.50	6	231.67	233.50	0	1,962	0.00%
2023/02/03	16.6	237.33	15.6	237.67	237.50	1	1,957	0.05%
2023/02/02	13.1	242.45	16.3	239.31	242.50	-3.2	1,967	-0.16%
2023/02/01	24	238.00	28.1	235.59	236.00	-4.1	1,953	-0.21%
2023/01/31	13	228.42	17	221.36	228.00	-4	1,924	-0.21%
2023/01/30	3	214.84	3	215.33	214.50	0	1,884	0.00%
2023/01/17	3	209.17	13	210.00	209.50	-10	1,894	-0.53%
2023/01/16	3	208.33	4	209.88	208.50	-1	1,923	-0.05%
2023/01/13	2	210.00	1.1	211.92	208.50	0.9	1,955	0.05%
2023/01/12	3	209.00	2	209.25	208.50	1	1,978	0.05%
2023/01/11	9.1	208.40	9.1	208.50	208.50	0	1,984	0.00%
2023/01/10	17	208.65	16.1	207.11	209.00	0.9	1,987	0.05%
2023/01/09	19	206.13	21.2	204.16	206.00	-2.2	1,999	-0.11%
2023/01/06	3.1	204.19	4.4	202.57	205.00	-1.3	1,997	-0.07%
2023/01/05	2	200.75	2.4	200.63	202.00	-0.4	1,998	-0.02%
2023/01/04	2	197.50	4.1	197.92	197.50	-2.1	2,018	-0.10%
2023/01/03	6	195.33	7.1	193.99	198.50	-1.1	2,060	-0.05%
2022/12/30	13	191.69	11	192.76	191.00	2	2,092	0.10%
2022/12/29	0	192.00	0	0.00	192.00	0	2,227	0.00%
2022/12/28	3.6	195.81	0	0.00	193.00	3.6	2,285	0.16%
2022/12/27	5	201.30	4	202.63	202.00	1	2,312	0.04%
2022/12/26	2	200.00	2	200.75	200.00	0	2,343	0.00%
2022/12/23	7.1	200.94	6	200.50	201.00	1.1	2,392	0.05%
2022/12/22	36	206.78	37.7	197.70	210.00	-1.7	2,381	-0.07%
2022/12/21	14	194.39	13	197.81	195.00	1	2,332	0.04%
2022/12/20	13.3	205.04	2.1	207.99	201.00	11.2	2,252	0.50%
2022/12/19	26.5	210.50	26	214.38	210.00	0.5	2,207	0.02%
2022/12/16	9.2	221.87	9.5	221.33	222.00	-0.3	2,167	-0.01%
2022/12/15	9.2	227.01	9.1	218.07	226.50	0.1	2,149	0.00%
2022/12/14	9	218.00	9.3	212.81	218.50	-0.3	2,159	-0.01%
2022/12/13	15.1	209.45	15	215.50	209.50	0.1	2,159	0.00%
2022/12/12	3	223.67	2.6	224.42	220.00	0.4	2,144	0.02%
2022/11/25	0	0.00	0	197.50	196.50	0	2,179	0.00%
2022/11/24	1	196.50	1	195.50	196.50	0	2,199	0.00%
2022/11/23	4	195.50	4	196.38	195.50	0	2,231	0.00%
2022/11/22	0	0.00	0	195.00	196.50	0	2,239	0.00%
2022/11/21	8.1	194.00	8	194.13	194.00	0.1	2,278	0.00%
2022/11/18	3	194.00	4.6	192.63	194.00	-1.6	2,291	-0.07%
2022/11/17	0.2	190.00	0	0.00	191.50	0.2	2,304	0.01%
2022/11/16	7.2	190.99	8	191.81	191.00	-0.8	2,308	-0.03%
2022/11/15	5	191.10	8	192.19	191.00	-3	2,333	-0.13%
2022/11/14	19	190.50	29	187.92	190.50	-10	2,405	-0.42%
2022/11/11	52.8	182.57	50	185.49	182.00	2.8	2,361	0.12%
2022/11/10	3.2	186.38	3	185.17	186.50	0.2	2,294	0.01%
2022/11/09	2	186.50	5.2	186.08	186.50	-3.2	2,298	-0.14%
2022/11/08	17.3	181.76	17	187.29	181.50	0.3	2,327	0.01%
2022/11/07	10	183.25	10	183.35	183.00	0	2,386	0.00%
2022/11/04	3	182.50	6.1	181.44	182.50	-3.1	2,396	-0.13%
2022/11/03	6	181.50	6	179.58	181.50	0	2,413	0.00%
2022/11/02	8	181.13	6	180.83	179.00	2	2,396	0.08%
2022/10/31	7	173.21	7	171.57	173.00	0	2,368	0.00%
2022/10/28	9	170.39	10	169.80	170.00	-1	2,369	-0.04%
2022/10/27	5	165.50	7.1	162.67	169.00	-2.1	2,348	-0.09%
2022/10/26	2	157.50	3	157.33	157.50	-1	2,323	-0.04%
2022/10/25	2.5	158.41	2	159.50	158.00	0.5	2,322	0.02%
2022/10/21	4.2	153.10	4	154.50	153.00	0.2	2,362	0.01%
2022/10/20	5.2	156.97	5	154.70	158.00	0.2	2,421	0.01%
2022/10/19	4	160.50	4	163.50	160.50	0	2,407	0.00%
2022/10/18	17	159.50	17	160.32	159.50	0	2,395	0.00%
2022/10/17	5.1	157.80	4	157.50	158.50	1.1	2,391	0.04%
2022/10/14	6.1	162.60	5.1	163.42	162.50	1	2,385	0.04%
2022/10/13	6	157.42	6	162.98	157.50	0	2,389	0.00%
2022/10/12	8	164.50	8	161.00	164.50	0	2,367	0.00%
2022/10/11	0.3	163.75	0	0.00	162.00	0.3	2,346	0.01%
2022/10/07	6	169.50	6	170.75	169.50	0	2,320	0.00%
2022/10/06	2	172.00	2	171.75	172.00	0	2,326	0.00%
2022/10/05	31.1	172.31	21	173.12	171.50	10.1	2,320	0.44%
2022/10/04	9	174.00	9.1	173.05	174.00	-0.1	2,296	0.00%
2022/10/03	4.1	167.51	4	163.54	167.50	0	2,285	0.00%
2022/09/30	1.1	159.41	1	166.00	166.00	0.1	2,288	0.00%
2022/09/29	0.1	163.50	4	162.63	161.00	-3.9	2,270	-0.17%
2022/09/28	43	159.01	41.3	163.38	158.50	1.8	2,245	0.08%
2022/09/27	25.1	162.69	22	165.36	167.00	3.1	2,231	0.14%
2022/09/26	7	176.29	5.2	180.02	171.50	1.8	2,122	0.09%
2022/09/23	36.4	186.48	35	189.67	186.50	1.4	2,089	0.07%
2022/09/22	1	194.50	0	0.00	194.50	1	2,076	0.05%
2022/09/21	34.3	196.51	31	200.90	196.00	3.3	2,063	0.16%
2022/09/20	16.1	207.97	15	210.27	207.50	1.1	2,010	0.05%
2022/09/19	17	208.56	17	208.44	208.50	0	2,015	0.00%
2022/09/16	5	211.80	4	212.25	211.50	1	2,019	0.05%
2022/09/15	8	212.50	8	214.50	212.50	0	2,037	0.00%
2022/09/14	11.2	211.01	11	208.91	211.00	0.2	2,051	0.01%
2022/09/13	7.1	211.51	7	212.64	211.50	0.1	2,048	0.00%
2022/09/12	23	211.91	16	210.53	211.50	7	2,060	0.34%
2022/09/08	3	204.50	4	202.00	204.00	-1	2,043	-0.05%
2022/09/07	3	198.50	4.1	193.73	198.50	-1.1	2,042	-0.05%
2022/09/06	8.1	195.54	8	197.44	195.50	0.1	2,054	0.00%
2022/09/05	16	197.94	15	200.80	197.50	1	2,055	0.05%
2022/09/02	30	204.27	6	204.25	204.50	24	2,044	1.17%
2022/09/01	21	204.64	21	207.19	204.50	0	2,030	0.00%
2022/08/31	21	213.24	19	212.18	213.50	2	1,988	0.10%
2022/08/30	24	215.46	25	213.68	215.50	-1	1,970	-0.05%
2022/08/26	33	212.14	45	215.36	212.00	-12	1,916	-0.63%
2022/08/25	6	210.50	6	208.50	210.50	0	1,875	0.00%
2022/08/24	12	205.50	13	206.38	205.50	-1	1,849	-0.05%
2022/08/23	16	204.06	39	203.33	204.00	-23	1,822	-1.26%
2022/08/22	28	206.68	37	208.85	205.50	-9	1,815	-0.50%
2022/08/19	32	214.41	30.1	208.74	215.00	1.9	1,773	0.11%
2022/08/18	7	199.50	7	197.29	199.50	0	1,675	0.00%
2022/08/17	2	200.00	2	201.75	200.00	0	1,662	0.00%
2022/08/16	10.1	201.13	10	201.65	201.00	0.1	1,660	0.01%
2022/08/15	41	202.84	30	202.07	204.00	11	1,648	0.67%
2022/08/12	56	202.19	56.1	198.69	202.50	-0.1	1,609	-0.01%
2022/08/11	31	193.42	6	192.17	193.50	25	1,539	1.62%
2022/08/10	1	189.50	0	189.50	188.00	1	1,532	0.06%
2022/08/08	0	0.00	1	196.50	196.50	-1	1,549	-0.06%
2022/08/05	2	193.75	2	193.50	195.00	0	1,565	0.00%
2022/08/03	10	190.00	10	190.50	190.00	0	1,560	0.00%
2022/08/02	9	193.44	9	190.61	193.50	0	1,561	0.00%
2022/08/01	3	195.00	3	196.33	194.50	0	1,551	0.00%
2022/07/29	9	195.00	10	194.40	195.00	-1	1,549	-0.06%
2022/07/28	36	194.33	38	188.83	194.00	-2	1,545	-0.13%
2022/07/27	64	187.12	49	189.18	188.00	15	1,498	1.00%
2022/07/26	6	196.50	5	199.00	194.50	1	1,436	0.07%
2022/07/25	4	204.00	5	204.10	204.00	-1	1,430	-0.07%
2022/07/22	29.1	208.82	30	211.38	209.00	-0.9	1,473	-0.06%
2022/07/21	10	207.80	10	200.40	209.00	0	1,484	0.00%
2022/07/20	21	199.07	20	202.25	199.00	1	1,474	0.07%
2022/07/19	3	197.67	3	199.17	198.00	0	1,502	0.00%
2022/07/18	3	198.50	3	197.67	202.50	0	1,524	0.00%
2022/07/15	4	195.00	5	192.50	195.00	-1	1,518	-0.07%
2022/07/14	1	190.50	1	192.50	191.00	0	1,527	0.00%
2022/07/13	2	186.50	3	188.00	186.50	-1	1,519	-0.07%
2022/07/12	5	180.00	2	182.00	180.00	3	1,519	0.20%
2022/07/11	5	187.40	6	189.25	187.50	-1	1,523	-0.07%
2022/07/08	10	190.75	12	188.79	191.00	-2	1,525	-0.13%
2022/07/07	3	185.50	4	177.13	185.50	-1	1,512	-0.07%
2022/07/06	14	179.50	12	179.33	179.00	2	1,517	0.13%
2022/07/05	1	185.00	1	184.50	181.00	0	1,512	0.00%
2022/06/30	1	207.00	1	203.50	201.00	0	1,449	0.00%
2022/06/28	12	213.46	9	215.72	213.00	3	1,432	0.21%
2022/06/27	1	214.50	4	219.25	218.00	-3	1,482	-0.20%
2022/06/24	8	210.25	6	203.50	211.00	2	1,480	0.14%
2022/06/23	0	0.00	0	202.00	200.50	0	1,458	0.00%
2022/06/22	48	198.26	42	204.95	197.50	6	1,447	0.41%
2022/06/21	6	207.51	0	0.00	212.00	6	1,447	0.42%
2022/06/20	8	209.63	9	217.39	208.00	-1	1,537	-0.07%
2022/06/17	4	222.15	2	226.25	220.50	2	1,509	0.13%
2022/06/16	9	231.72	9	240.61	230.00	0	1,499	0.00%
2022/06/15	5	239.30	6	243.00	237.50	-1	1,507	-0.07%
2022/06/14	7	244.79	6	246.00	244.50	1	1,528	0.07%
2022/06/13	3	244.00	3	250.17	250.00	0	1,566	0.00%
2022/06/09	1	254.50	1	256.50	254.50	0	1,606	0.00%
2022/06/08	0	0.00	1	257.00	254.50	-1	1,610	-0.06%
2022/06/07	1.3	250.72	0	0.00	249.50	1.3	1,644	0.08%
2022/06/06	0.2	253.78	0	0.00	253.00	0.2	1,659	0.01%
2022/06/02	0.1	258.00	0	255.50	255.00	0.1	1,681	0.01%
2022/06/01	2	258.25	2	257.50	258.50	0	1,723	0.00%
2022/05/31	0	0.00	1	257.00	256.50	-1	1,739	-0.06%
2022/05/27	1	244.00	1	245.50	245.00	0	1,776	0.00%
2022/05/26	0.1	242.42	1	244.00	240.00	-0.9	1,844	-0.05%
2022/05/24	1	241.50	0	0.00	241.50	1	1,940	0.05%
2022/05/23	0	0.00	1	252.96	250.00	-1	1,958	-0.05%
2022/05/20	2	251.75	1	251.50	251.50	1	1,975	0.05%
2022/05/19	4	255.00	4	249.00	255.00	0	1,971	0.00%
2022/05/18	4	250.00	3	253.83	250.00	1	1,957	0.05%
2022/05/17	8	253.00	11	249.73	253.00	-3	1,947	-0.15%
2022/05/16	11	250.64	11	253.95	250.00	0	1,953	0.00%
2022/05/13	0	0.00	10	246.25	248.00	-10	1,926	-0.52%
2022/05/11	4	239.00	4	239.25	239.00	0	1,923	0.00%
2022/05/10	0	242.00	0.1	239.50	242.00	-0.1	1,965	0.00%
2022/05/06	1	233.50	0	0.00	239.00	1	2,047	0.05%
2022/05/03	9	231.17	9	232.06	231.00	0	2,155	0.00%
2022/04/29	8	234.00	9	232.78	234.00	-1	2,209	-0.05%
2022/04/28	68	229.57	68	231.63	229.50	0	2,213	0.00%
2022/04/27	3	229.50	0	0.00	237.50	3	2,161	0.14%
2022/04/26	9	238.67	5.1	240.09	237.00	3.9	2,131	0.18%
2022/04/25	5.1	234.46	4	236.25	237.50	1.1	2,127	0.05%
2022/04/22	15	248.83	13	252.04	248.50	2	2,083	0.10%
2022/04/21	2	257.25	2	255.75	258.50	0	2,099	0.00%
2022/04/20	5.1	256.52	7	260.14	256.50	-2	2,119	-0.09%
2022/04/19	0	0.00	1	258.00	259.50	-1	2,117	-0.05%
2022/04/18	2	254.25	0	0.00	255.00	2	2,132	0.09%
2022/04/15	15.1	254.93	6	261.08	252.50	9.1	2,193	0.41%
2022/04/13	10	266.15	9	264.11	265.50	1	2,255	0.04%
2022/04/12	12	266.33	12	262.33	266.50	0	2,266	0.00%
2022/04/11	4.2	268.10	0.1	266.70	263.00	4.1	2,307	0.18%
2022/04/08	1.1	275.97	0	277.50	274.50	1	2,316	0.05%
2022/04/07	0	0.00	1	281.00	273.00	-1	2,354	-0.04%
2022/04/06	1	282.50	4.1	283.37	282.50	-3.1	2,361	-0.13%
2022/04/01	0.1	287.18	0	0.00	289.00	0.1	2,412	0.00%
2022/03/31	1	293.00	0	293.50	290.00	1	2,415	0.04%
2022/03/30	16	293.38	27.2	290.96	293.50	-11.2	2,421	-0.46%
2022/03/29	7	285.50	44	285.66	285.50	-37	2,415	-1.53%
2022/03/28	3.1	283.93	3	277.33	284.00	0.1	2,418	0.00%
2022/03/25	17	282.53	18	283.56	282.50	-1	2,426	-0.04%
2022/03/24	20	286.43	18.4	282.52	286.50	1.6	2,425	0.07%
2022/03/23	38	285.00	65.2	280.04	285.00	-27.2	2,405	-1.13%
2022/03/21	9.1	261.45	15	260.80	261.50	-5.9	2,355	-0.25%
2022/03/18	22	256.84	21	255.55	257.50	1	2,387	0.04%
2022/03/17	19	253.50	19	252.45	253.50	0	2,383	0.00%
2022/03/16	52.1	246.72	42	250.04	244.50	10.1	2,359	0.43%
2022/03/15	38.1	254.87	26	257.40	253.50	12.1	2,336	0.52%
2022/03/14	9	264.17	3	267.00	265.00	6	2,342	0.26%
2022/03/11	4	271.38	2	269.50	269.00	2	2,360	0.08%
2022/03/10	17	272.00	19	269.45	272.00	-2	2,403	-0.08%
2022/03/09	11	262.13	11.2	261.50	262.00	-0.2	2,424	-0.01%
2022/03/08	1.2	267.29	5	262.30	260.00	-3.8	2,485	-0.15%
2022/03/07	46.4	269.83	21	273.60	266.00	25.4	2,712	0.94%
2022/03/04	16	285.56	12	291.58	284.50	4	2,758	0.15%
2022/03/03	37	289.99	37	292.76	289.50	0	2,814	0.00%
2022/03/02	13	291.00	12	289.83	290.50	1	2,868	0.03%
2022/03/01	56	291.29	59	292.38	291.50	-3	2,894	-0.10%
2022/02/25	19	287.42	30.9	280.79	288.00	-11.9	2,891	-0.41%
2022/02/24	6	271.83	3.2	267.90	268.00	2.8	2,918	0.10%
2022/02/23	15	278.23	12	279.21	278.00	3	3,064	0.10%
2022/02/22	4	275.25	9	276.78	275.00	-5	3,158	-0.16%
2022/02/21	2	276.50	2	279.99	280.00	0	3,248	0.00%
2022/02/17	1	278.00	0	0.00	278.00	1	3,519	0.03%
2022/02/16	13	281.15	16	282.03	281.00	-3	3,841	-0.08%
2022/02/15	1.1	276.23	1	280.50	276.00	0.1	4,061	0.00%
2022/02/14	16	278.84	14.1	276.98	279.00	1.9	4,239	0.05%
2022/02/11	4	282.98	5	275.60	283.00	-1	4,426	-0.02%
2022/02/10	54.1	279.46	51	284.78	279.00	3.1	4,520	0.07%
2022/02/09	21.1	282.38	17	276.62	283.50	4	4,533	0.09%
2022/02/08	12	278.95	16	275.38	281.00	-4	4,580	-0.09%
2022/02/07	11.1	266.08	15	264.67	266.00	-4	4,713	-0.08%
2022/01/26	17	264.09	18	262.00	264.50	-1	4,779	-0.02%
2022/01/25	66	260.94	62	270.20	259.50	4	4,934	0.08%
2022/01/24	29.1	267.79	29	257.48	268.50	0.1	5,033	0.00%
2022/01/21	0.2	259.93	0	259.50	256.50	0.2	5,107	0.00%
2022/01/20	2	264.50	2	264.00	264.50	0	5,144	0.00%
2022/01/19	6.4	266.22	5	267.20	265.00	1.4	5,229	0.03%
2022/01/18	10.1	270.52	9	271.61	269.00	1.1	5,457	0.02%
2022/01/17	10	270.65	5.2	267.56	273.00	4.9	5,501	0.09%
2022/01/14	21.2	263.10	19	259.13	264.00	2.2	5,616	0.04%
2022/01/13	17.1	266.98	14.6	268.39	265.50	2.5	5,660	0.04%
2022/01/12	7.1	273.98	8	271.25	274.00	-0.9	5,759	-0.02%
2022/01/11	7.5	269.75	6	273.00	269.50	1.5	5,901	0.03%
2022/01/10	55.5	276.10	54	270.10	276.50	1.5	5,915	0.02%
2022/01/07	24.1	281.43	23.1	280.72	281.00	1	5,965	0.02%
2022/01/06	55.4	285.19	48	286.43	285.00	7.4	6,030	0.12%
2022/01/05	8	296.50	8	297.38	296.50	0	6,039	0.00%
2022/01/04	37	298.74	36	298.67	298.50	1	6,111	0.02%
2022/01/03	9	294.45	6	299.08	294.00	3	6,111	0.05%
2021/12/30	26	297.54	41	302.13	297.50	-15	6,176	-0.24%
2021/12/29	15	299.77	17	299.38	300.00	-2	6,175	-0.03%
2021/12/28	34.1	297.35	47.7	299.29	297.00	-13.6	6,228	-0.22%
2021/12/27	5	296.50	7.2	292.64	296.50	-2.2	6,232	-0.04%
2021/12/24	12	293.38	11	294.91	293.50	1	6,274	0.02%
2021/12/23	24	293.88	9.1	290.97	294.00	14.9	6,304	0.24%
2021/12/22	29	285.81	29	285.59	285.00	0	6,312	0.00%
2021/12/21	11	283.23	11	279.50	283.50	0	6,374	0.00%
2021/12/20	14.1	281.60	11	283.82	280.50	3.1	6,413	0.05%
2021/12/17	12.1	284.98	12	281.54	285.00	0.1	6,473	0.00%
2021/12/16	23	286.15	13	285.92	285.50	10	6,544	0.15%
2021/12/15	20	281.68	23	280.50	281.50	-3	6,577	-0.05%
2021/12/14	41.1	284.01	35	287.30	283.00	6.1	6,594	0.09%
2021/12/13	5.1	294.89	7	290.43	295.00	-1.9	6,653	-0.03%
2021/12/10	9.2	291.84	9.2	289.72	291.50	0	6,761	0.00%
2021/12/09	11.1	288.81	11	292.95	288.50	0.1	6,813	0.00%
2021/12/08	25	292.76	25	294.80	293.00	0	6,919	0.00%
2021/12/07	9.2	289.00	9.1	292.18	289.00	0.1	7,081	0.00%
2021/12/06	36.1	290.98	34	290.75	291.50	2.1	7,444	0.03%
2021/12/03	28	295.54	25.1	295.07	295.50	2.9	7,753	0.04%
2021/12/02	47.2	292.26	50.1	295.38	291.50	-2.9	7,848	-0.04%
2021/12/01	62.2	293.83	53	291.63	297.00	9.2	7,857	0.12%
2021/11/30	39.1	307.87	38.2	309.28	306.50	0.9	7,757	0.01%
2021/11/29	53.1	301.39	55	298.82	302.00	-2	7,854	-0.02%
2021/11/26	54.1	306.58	54	306.08	306.50	0.1	7,989	0.00%
2021/11/25	28.2	308.70	30.1	312.62	308.00	-2	8,080	-0.02%
2021/11/24	35	315.19	38	315.38	315.00	-3	8,178	-0.04%
2021/11/23	49.5	313.57	46.1	315.07	313.50	3.4	8,277	0.04%
2021/11/22	63	320.34	63.1	310.05	323.00	-0.1	8,428	0.00%
2021/11/19	57	306.46	59.1	304.06	306.50	-2.1	8,463	-0.02%
2021/11/18	73	299.10	76	302.40	298.50	-3	8,604	-0.03%
2021/11/17	65.3	303.79	61	299.39	304.50	4.2	8,901	0.05%
2021/11/16	76	299.71	72	297.08	300.50	4	8,996	0.04%
2021/11/15	29	297.00	36.4	289.76	302.50	-7.4	9,033	-0.08%
2021/11/12	107	276.41	133	283.27	275.00	-26	8,926	-0.29%	大買/大賣/
2021/11/11	139	287.33	122.2	289.43	286.00	16.8	8,873	0.19%	大買/大賣/
2021/11/10	76	285.47	74	275.91	288.00	2	8,889	0.02%
2021/11/09	31	276.71	33	273.55	277.00	-2	8,941	-0.02%
2021/11/08	42.2	266.66	46	271.40	266.00	-3.8	9,127	-0.04%
2021/11/05	68	271.18	71	271.77	270.00	-3	9,152	-0.03%
2021/11/04	94	272.96	92.1	276.42	271.50	1.9	9,275	0.02%
2021/11/03	47	267.14	48.1	268.81	267.00	-1.1	9,174	-0.01%
2021/11/02	112.2	272.52	108	278.98	270.00	4.2	9,145	0.05%	大買/大賣/
2021/11/01	52	275.19	49.3	266.02	276.00	2.7	9,022	0.03%
2021/10/29	40.1	263.48	45.4	258.44	264.00	-5.3	8,938	-0.06%
2021/10/28	34.1	252.84	33	254.29	252.50	1.1	8,909	0.01%
2021/10/27	46.1	259.79	41.1	258.62	260.00	5	8,955	0.06%
2021/10/26	77.1	266.24	77.4	259.05	259.00	-0.3	8,970	0.00%
2021/10/25	21	250.72	19.7	248.68	250.50	1.3	8,862	0.02%
2021/10/22	63	249.14	67.2	242.14	249.00	-4.2	8,995	-0.05%
2021/10/21	26.1	246.52	29	249.79	246.00	-2.9	8,999	-0.03%
2021/10/20	81	251.09	85	248.94	251.50	-4	9,041	-0.04%
2021/10/19	27	247.24	40.8	243.94	247.50	-13.8	9,118	-0.15%
2021/10/18	19	235.26	19	234.39	235.00	0	9,355	0.00%
2021/10/15	48.4	234.48	56	231.14	235.00	-7.6	9,550	-0.08%
2021/10/14	43	226.63	46.1	225.51	226.50	-3.1	9,546	-0.03%
2021/10/13	2	219.72	3	219.17	216.00	-1	9,555	-0.01%
2021/10/12	64	220.70	55	226.75	220.00	9	9,590	0.09%
2021/10/08	24.1	235.60	20	231.75	236.00	4.1	9,633	0.04%
2021/10/07	33	233.44	43	228.05	233.50	-10	9,710	-0.10%
2021/10/06	29	221.16	16	223.22	222.50	13	9,904	0.13%
2021/10/05	26	224.27	27.3	216.52	225.00	-1.3	10,189	-0.01%
2021/10/04	46	216.00	52.2	219.50	215.00	-6.2	10,192	-0.06%
2021/10/01	18.1	216.34	19	219.74	216.00	-0.9	10,334	-0.01%
2021/09/30	37	225.86	38	222.88	226.00	-1	10,537	-0.01%
2021/09/29	32	225.64	32.4	226.31	225.50	-0.4	10,559	0.00%
2021/09/28	51.1	230.04	50	230.95	229.50	1.1	10,623	0.01%
2021/09/27	36	238.14	34	241.03	237.00	2	10,617	0.02%
2021/09/24	24.4	241.73	27.2	240.85	241.50	-2.8	10,641	-0.03%
2021/09/23	57.1	237.32	50.1	240.50	237.00	7.1	10,615	0.07%
2021/09/22	28.1	236.95	21.9	235.65	237.50	6.2	10,577	0.06%
2021/09/17	25	236.68	25.4	232.34	237.00	-0.4	10,574	0.00%
2021/09/16	60.4	233.85	60	235.98	233.50	0.4	10,590	0.00%
2021/09/15	36	234.39	37.2	228.26	234.50	-1.2	10,587	-0.01%
2021/09/14	31	227.31	31	224.97	227.50	0	10,745	0.00%
2021/09/13	67.1	223.61	67	228.32	223.50	0.1	10,911	0.00%
2021/09/10	80.1	229.75	81	223.81	230.50	-0.9	10,903	-0.01%
2021/09/09	15.2	220.18	19.2	220.20	228.00	-4	10,983	-0.04%
2021/09/08	20.1	221.13	11.3	218.23	215.50	8.8	10,680	0.08%
2021/09/07	79.6	239.73	74	243.86	239.00	5.6	10,331	0.05%
2021/09/06	43.2	252.73	46.3	257.56	253.00	-3	10,184	-0.03%
2021/09/03	58.7	259.27	57.1	252.68	261.00	1.6	10,110	0.02%
2021/09/02	16.6	254.24	14.2	255.89	254.50	2.4	9,979	0.02%
2021/09/01	65.3	249.30	69.1	253.54	248.00	-3.9	9,789	-0.04%
2021/08/31	63.1	261.59	59	261.63	262.00	4.1	9,579	0.04%
2021/08/30	75.1	266.92	75	262.89	267.50	0.1	9,415	0.00%
2021/08/27	52.3	265.12	45.8	272.73	264.50	6.6	9,273	0.07%
2021/08/26	120	274.73	141.1	273.49	274.00	-21.1	9,120	-0.23%	大買/大賣/
2021/08/25	129.3	268.53	152	273.02	268.00	-22.7	8,880	-0.26%	大買/大賣/
2021/08/24	204.7	278.48	207.1	277.54	278.50	-2.5	8,681	-0.03%	大買/大賣/
2021/08/23	268.1	269.56	244	267.17	279.50	24.1	8,439	0.29%	大買/大賣/
2021/08/20	36	254.54	44	253.43	259.50	-8	8,088	-0.10%
2021/08/19	133.1	246.37	131	249.40	239.00	2.1	7,898	0.03%	大買/大賣/
2021/08/18	130.2	235.47	128.1	232.47	253.50	2.1	7,730	0.03%	大買/大賣/
2021/08/17	18.2	243.60	15	242.70	238.00	3.2	7,538	0.04%
2021/08/16	124	241.84	125.2	245.60	239.00	-1.2	7,366	-0.02%	大買/大賣/
2021/08/13	171.3	255.74	173.1	257.54	253.00	-1.8	7,175	-0.03%	大買/大賣/
2021/08/12	78	249.79	89.2	248.28	257.00	-11.2	6,933	-0.16%
2021/08/11	69	241.14	65	240.22	237.00	4	6,664	0.06%
2021/08/10	141	242.51	153.1	240.00	242.00	-12.1	6,603	-0.18%	大買/大賣/
2021/08/09	24.2	236.12	24	238.23	232.00	0.2	6,442	0.00%
2021/08/06	28	242.95	29.2	240.55	243.50	-1.2	6,396	-0.02%
2021/08/05	58.1	241.96	56	242.61	240.50	2.1	6,385	0.03%
2021/08/04	74.1	239.24	70	239.99	238.50	4.1	6,402	0.06%
2021/08/03	5.1	241.78	4	241.38	242.50	1.1	6,357	0.02%
2021/08/02	7	242.64	4	239.00	239.50	3	6,277	0.05%
2021/07/30	8	244.06	8	243.13	244.00	0	6,199	0.00%
2021/07/29	13	245.58	5.1	249.65	252.00	7.9	6,118	0.13%
2021/07/28	13.3	237.07	8	237.38	240.50	5.3	6,025	0.09%
2021/07/27	74	253.54	69	260.09	250.50	5	5,884	0.09%
2021/07/26	93	269.45	93	267.78	266.00	0	5,800	0.00%
2021/07/23	140.3	265.11	150	264.29	262.50	-9.7	5,686	-0.17%	大買/大賣/
2021/07/22	176.9	258.34	175.2	255.84	269.50	1.7	5,490	0.03%	大買/大賣/
2021/07/21	83	247.98	91.1	244.90	246.00	-8.1	5,113	-0.16%
2021/07/20	61.1	241.22	80	241.80	237.00	-18.9	4,917	-0.38%
2021/07/19	102	243.72	98	245.54	243.50	4	4,819	0.08%	大買/
2021/07/16	90	254.71	68	253.96	252.00	22	4,748	0.46%
2021/07/15	55	249.53	61.4	246.61	256.00	-6.4	4,668	-0.14%
2021/07/14	89.1	242.75	127	240.88	246.00	-37.9	4,553	-0.83%	大賣/
2021/07/13	219.1	241.52	206	244.17	239.50	13.1	4,438	0.29%	大買/大賣/
2021/07/12	58	233.85	56	230.67	245.00	2	4,184	0.05%
2021/07/09	72.1	223.34	56.7	225.59	223.00	15.4	3,883	0.40%
2021/07/08	122	231.72	123.1	229.15	229.50	-1.1	3,876	-0.03%	大買/大賣/
2021/07/07	158	228.70	162.3	226.29	225.50	-4.3	3,702	-0.12%	大買/大賣/
2021/07/06	61.1	219.89	63	222.67	220.00	-1.9	3,517	-0.06%
2021/07/05	113	221.69	136.1	220.57	222.00	-23.1	3,523	-0.66%	大買/大賣/
2021/07/02	21	208.52	21	206.24	215.00	0	3,535	0.00%
2021/07/01	43	206.06	49	209.01	204.00	-6	3,473	-0.17%
2021/06/30	32	212.28	31.5	212.02	212.50	0.5	3,416	0.01%
2021/06/29	44.3	213.62	44	213.51	213.50	0.3	3,385	0.01%
2021/06/28	29.1	216.49	27.5	217.74	215.50	1.6	3,357	0.05%
2021/06/25	35	219.47	33.1	219.50	219.50	1.9	3,383	0.06%
2021/06/24	67	220.24	72.9	219.35	220.00	-5.8	3,335	-0.17%
2021/06/23	139	218.84	155.5	216.93	220.00	-16.5	3,262	-0.51%	大買/大賣/
2021/06/22	132.2	211.72	159	210.30	210.50	-26.9	2,992	-0.90%	大買/大賣/
2021/06/21	78.5	206.01	79.2	206.14	203.00	-0.6	2,768	-0.02%
2021/06/18	109.5	205.18	148.1	203.08	207.00	-38.6	2,671	-1.45%	大買/大賣/
2021/06/17	1	184.50	8.1	191.86	196.50	-7.1	2,443	-0.29%
2021/06/16	1	182.00	2	180.25	179.00	-1	2,387	-0.04%
2021/06/15	6	182.08	2	182.00	184.00	4	2,396	0.17%
2021/06/11	7	181.43	4	182.75	181.00	3	2,414	0.12%
2021/06/10	3	182.33	6	182.50	182.00	-3	2,443	-0.12%
2021/06/09	0	0.00	25	178.50	178.50	-25	2,454	-1.02%
2021/06/08	1	180.00	7	180.50	180.00	-6	2,512	-0.24%
2021/06/07	1	181.00	1	180.50	181.00	0	2,564	0.00%
2021/06/04	2	179.00	6	181.83	179.50	-4	2,600	-0.15%
2021/06/03	1	183.50	1	180.50	183.50	0	2,663	0.00%
2021/06/02	4	181.50	3	181.67	180.00	1	2,710	0.04%
2021/06/01	1	182.00	6	183.08	182.00	-5	2,743	-0.18%
2021/05/31	14	183.07	15	184.53	183.00	-1	2,805	-0.04%
2021/05/28	20	182.80	26.1	180.88	183.00	-6.1	2,856	-0.21%
2021/05/27	19	173.63	18	171.64	173.50	1	2,850	0.04%
2021/05/26	5	174.30	4	171.88	176.00	1	2,873	0.03%
2021/05/25	7	173.21	6	170.50	172.50	1	2,906	0.03%
2021/05/24	0	0.00	1	168.00	168.50	-1	2,996	-0.03%
2021/05/21	6	166.42	5	166.10	167.50	1	3,066	0.03%
2021/05/20	8	161.50	12	162.17	161.00	-4	3,181	-0.13%
2021/05/19	15	159.90	11	160.45	159.50	4	3,253	0.12%
2021/05/18	2	161.41	29.1	154.57	162.50	-27	3,401	-0.79%
2021/05/17	10.1	149.79	9	151.12	151.00	1	3,518	0.03%
2021/05/14	20	162.63	68	161.21	160.00	-48	3,516	-1.37%
2021/05/13	2.1	161.14	9.2	159.33	161.50	-7.1	3,520	-0.20%
2021/05/12	11.4	162.54	10	162.55	158.50	1.4	3,541	0.04%
2021/05/11	34.1	169.52	37	170.92	167.50	-2.9	3,532	-0.08%
2021/05/10	10.1	177.09	14	181.32	177.00	-3.9	3,576	-0.11%
2021/05/07	14	183.50	36.6	181.59	185.00	-22.6	3,649	-0.62%
2021/05/06	22	177.50	14	176.61	175.00	8	3,700	0.22%
2021/05/05	28	178.88	21	180.40	176.00	7	3,783	0.19%
2021/05/04	61.1	182.45	41.3	181.20	183.00	19.7	3,905	0.51%
2021/05/03	89.5	188.19	62	187.93	186.00	27.4	4,011	0.68%
2021/04/29	24	193.92	4	194.88	193.00	20	4,091	0.49%
2021/04/28	10	195.60	9.6	195.67	196.00	0.4	4,274	0.01%
2021/04/27	8	195.94	6.3	197.47	195.50	1.7	4,529	0.04%
2021/04/26	33.3	195.60	19	196.32	195.50	14.3	4,768	0.30%
2021/04/23	6.1	196.92	9	196.67	197.50	-3	5,072	-0.06%
2021/04/22	27	195.65	22	194.57	193.00	5	5,407	0.09%
2021/04/21	37.1	197.62	32.3	196.54	197.00	4.8	5,786	0.08%
2021/04/20	3.3	200.17	4.1	201.01	200.00	-0.7	6,001	-0.01%
2021/04/19	11	198.55	9	196.78	199.00	2	6,171	0.03%
2021/04/16	20.4	197.90	20	197.10	197.00	0.4	6,257	0.01%
2021/04/15	27	196.85	16	195.05	198.00	11	6,264	0.18%
2021/04/14	32.7	196.70	31	197.45	196.00	1.7	6,278	0.03%
2021/04/13	10.1	202.53	8.1	205.46	201.00	2	6,320	0.03%
2021/04/12	77.9	207.32	63.1	211.97	205.00	14.8	6,384	0.23%
2021/04/09	83.5	214.76	94	213.93	214.50	-10.5	6,409	-0.16%
2021/04/08	12.3	214.80	18	211.03	217.50	-5.7	6,403	-0.09%
2021/04/07	3	204.17	4.2	205.14	206.00	-1.2	6,317	-0.02%
2021/04/06	16.2	205.04	1.5	205.30	204.00	14.7	6,357	0.23%
2021/04/01	10.1	203.25	4	203.38	202.50	6.1	6,401	0.09%
2021/03/31	5.1	205.28	0	0.00	204.50	5.1	6,404	0.08%
2021/03/30	5	202.40	6.1	204.11	205.00	-1.1	6,436	-0.02%
2021/03/29	7.1	199.08	3	199.17	198.00	4.1	6,391	0.06%
2021/03/26	0.1	199.50	4.1	198.25	200.00	-4	6,417	-0.06%
2021/03/25	0	197.00	1.2	196.92	195.00	-1.2	6,445	-0.02%
2021/03/24	1	199.00	0	0.00	198.00	1	6,484	0.02%
2021/03/23	7	200.29	4	200.88	199.00	3	6,493	0.05%
2021/03/22	3.2	199.18	3.6	198.98	197.50	-0.4	6,494	-0.01%
2021/03/19	16	202.66	4.1	201.34	201.00	11.9	6,481	0.18%
2021/03/18	2	204.75	3.1	205.84	205.00	-1.1	6,476	-0.02%
2021/03/17	9	204.22	1.2	204.87	203.00	7.8	6,561	0.12%
2021/03/16	35	204.76	9	206.67	203.00	26	6,628	0.39%
2021/03/15	34	208.35	5	208.40	206.50	29	6,673	0.43%
2021/03/12	22	207.39	60.1	206.91	208.00	-38.1	6,731	-0.57%
2021/03/11	3	200.17	5.1	199.57	202.00	-2.1	6,783	-0.03%
2021/03/10	25.1	198.95	3.1	195.82	195.00	22	6,958	0.32%
2021/03/09	50.2	193.10	6.2	192.23	194.00	44	7,118	0.62%
2021/03/08	8.2	200.57	3	200.50	198.00	5.2	7,151	0.07%
2021/03/05	9	200.39	4	200.00	201.00	5	7,253	0.07%
2021/03/04	3.3	203.97	1	202.56	202.00	2.3	7,246	0.03%
2021/03/03	17.3	207.49	11.1	208.32	208.50	6.2	7,308	0.08%
2021/03/02	9.1	214.41	10	214.65	210.50	-0.9	7,379	-0.01%
2021/02/26	8	215.06	6	215.42	214.50	2	7,419	0.03%
2021/02/25	6	220.33	9	221.06	220.50	-3	7,377	-0.04%
2021/02/24	14.2	225.98	16.1	224.49	220.50	-1.9	7,453	-0.02%
2021/02/23	13.2	227.90	20	228.98	226.50	-6.8	7,382	-0.09%
2021/02/22	28.1	229.28	13	227.65	232.00	15.1	7,325	0.21%
2021/02/19	6.2	224.43	4.2	222.84	224.00	2	7,237	0.03%
2021/02/18	18.3	225.33	22.1	225.93	227.50	-3.8	7,186	-0.05%
2021/02/17	18.1	220.61	35	220.31	220.50	-16.9	7,056	-0.24%
2021/02/05	2.1	207.33	2.1	206.96	209.50	0	6,979	0.00%
2021/02/04	3	204.67	2	204.75	203.50	1	6,952	0.01%
2021/02/03	5.3	205.00	7.5	205.13	205.00	-2.2	6,915	-0.03%
2021/02/02	12.1	209.43	12	207.58	207.50	0.1	6,886	0.00%
2021/02/01	10.2	204.95	9.3	206.72	205.50	0.9	6,835	0.01%
2021/01/29	19.3	214.63	18.1	209.53	209.50	1.2	6,779	0.02%
2021/01/28	8	215.19	3	216.17	216.50	5	6,689	0.08%
2021/01/27	14.4	220.61	19.3	221.87	220.00	-4.9	6,622	-0.07%
2021/01/26	25.4	221.07	21	222.52	218.50	4.4	6,523	0.07%
2021/01/25	18.1	230.36	37.7	229.45	228.00	-19.7	6,393	-0.31%
2021/01/22	11	227.23	23	229.35	228.00	-12	6,256	-0.19%
2021/01/21	36.1	224.30	29	224.09	222.50	7.1	6,136	0.12%
2021/01/20	28.2	226.35	30.1	226.81	218.00	-1.9	5,959	-0.03%
2021/01/19	39.5	238.34	34.3	238.68	238.00	5.3	5,716	0.09%
2021/01/18	71.1	225.57	50.8	226.04	238.00	20.3	5,489	0.37%
2021/01/15	49.1	226.49	34.1	225.87	220.00	15	5,175	0.29%
2021/01/14	102	215.86	151.5	220.74	224.00	-49.5	4,864	-1.02%	大買/大賣/
2021/01/13	20.1	203.38	34.8	203.72	204.00	-14.7	4,479	-0.33%
2021/01/12	45	197.50	30	196.83	192.50	15	4,302	0.35%
2021/01/11	6	195.49	6	195.42	195.50	0	4,147	0.00%
2021/01/08	5	188.50	4	190.13	189.50	1	4,065	0.02%
2021/01/07	4	189.50	7.1	190.36	189.50	-3.1	4,050	-0.08%
2021/01/06	12	190.83	17.3	192.47	188.00	-5.3	4,039	-0.13%
2021/01/05	14.6	189.86	14.1	190.89	193.00	0.5	3,971	0.01%
2021/01/04	9.1	186.33	27	184.59	188.00	-17.9	3,880	-0.46%
2020/12/31	16	179.03	3	181.50	177.00	13	3,809	0.34%
2020/12/30	20	181.30	6	181.08	181.00	14	3,762	0.37%
2020/12/29	3	181.33	1	181.50	181.50	2	3,724	0.05%
2020/12/28	8	186.75	7	185.36	185.00	1	3,679	0.03%
2020/12/25	2.1	182.03	0	0.00	181.50	2.1	3,634	0.06%
2020/12/24	2.5	185.70	4	185.75	184.00	-1.5	3,651	-0.04%
2020/12/23	6.1	180.74	1	179.50	182.00	5.1	3,645	0.14%
2020/12/22	5	182.40	19.1	181.99	180.00	-14.1	3,646	-0.39%
2020/12/21	11.1	183.81	11	182.82	183.50	0.1	3,613	0.00%
2020/12/18	5	188.40	10	189.00	186.00	-5	3,581	-0.14%
2020/12/17	8	192.81	2.2	191.45	191.50	5.8	3,540	0.16%
2020/12/16	3	191.00	2	193.00	191.00	1	3,555	0.03%
2020/12/15	21.1	191.00	19.1	190.11	191.00	2.1	3,546	0.06%
2020/12/14	5.2	194.85	3	195.83	194.00	2.2	3,528	0.06%
2020/12/11	28.2	196.25	17	194.65	195.50	11.2	3,518	0.32%
2020/12/10	27	204.61	26.5	204.07	202.00	0.5	3,456	0.01%
2020/12/09	4	204.25	23	205.41	205.50	-19	3,385	-0.56%
2020/12/08	27	203.76	13.1	202.39	201.50	13.9	3,321	0.42%
2020/12/07	35.1	201.80	31	203.50	198.50	4.1	3,279	0.13%
2020/12/04	61.2	211.47	34	209.29	207.50	27.2	3,214	0.85%
2020/12/03	30	198.75	48.4	204.47	205.00	-18.4	3,026	-0.61%
2020/12/02	5	192.70	266.7	192.28	190.50	-261.7	2,897	-9.03%	大賣/鉅額交易
2020/12/01	10	196.04	166.5	197.28	196.50	-156.5	2,833	-5.53%	大賣/鉅額交易
2020/11/30	0	0.00	6.9	198.50	198.50	-6.9	2,714	-0.26%
2020/11/18	240	139.45	8	138.88	139.00	232	2,712	8.55%	大買/鉅額交易
2020/11/17	153	142.72	16	141.59	141.00	137	2,638	5.19%	大買/鉅額交易
2020/11/16	65	139.02	14	138.93	139.50	51	2,666	1.91%
2020/11/13	21	135.50	5	135.60	135.50	16	2,705	0.59%
2020/11/12	113	138.07	15	138.77	137.00	98	2,719	3.60%	大買/
2020/11/11	3	135.67	0	0.00	136.00	3	2,642	0.11%
2020/11/10	8	135.44	3	135.33	134.00	5	2,632	0.19%
2020/11/09	0	0.00	18	135.08	135.50	-18	2,663	-0.68%
2020/11/06	6	133.67	5	132.50	133.00	1	2,687	0.04%
2020/11/05	0	0.00	3	132.50	132.00	-3	2,681	-0.11%
2020/11/04	4	130.88	2	133.75	134.00	2	2,716	0.07%
2020/11/03	1	129.00	1	128.00	129.50	0	2,724	0.00%
2020/11/02	13	125.65	1.2	126.69	126.00	11.8	2,788	0.42%
2020/10/30	19	126.39	1	125.50	126.00	18	2,809	0.64%
2020/10/29	1	127.50	1	128.00	129.00	0	2,817	0.00%
2020/10/28	8	132.31	14	134.25	131.00	-6	2,813	-0.21%
2020/10/27	0	0.00	2	131.00	130.50	-2	2,808	-0.07%
2020/10/26	1	134.00	1	134.00	132.00	0	2,825	0.00%
2020/10/23	0	0.00	3	134.00	133.00	-3	2,869	-0.10%
2020/10/22	14	132.57	0	0.00	132.50	14	2,968	0.47%
2020/10/20	1	136.00	0	0.00	134.50	1	3,130	0.03%
2020/10/19	0	0.00	2	137.00	136.00	-2	3,234	-0.06%
2020/10/16	0	0.00	1	136.00	135.50	-1	3,372	-0.03%
2020/10/15	0	0.00	5	135.00	133.50	-5	3,458	-0.14%
2020/10/14	0	0.00	4	138.25	136.50	-4	3,482	-0.11%
2020/10/13	1	137.50	2	136.75	138.50	-1	3,596	-0.03%
2020/10/12	3	136.50	8	138.13	136.50	-5	3,832	-0.13%
2020/10/08	3	138.17	5	138.60	138.50	-2	3,942	-0.05%
2020/10/07	0	0.00	1	137.50	136.50	-1	3,991	-0.03%
2020/10/06	4	134.88	2	134.25	135.00	2	4,036	0.05%
2020/10/05	0	0.00	1	133.50	134.50	-1	4,114	-0.02%
2020/09/30	2	131.25	4	132.50	133.00	-2	4,230	-0.05%
2020/09/29	6	129.42	11	130.68	129.00	-5	4,286	-0.12%
2020/09/28	3	126.00	0	0.00	126.50	3	4,380	0.07%
2020/09/25	5	127.50	0	0.00	124.00	5	4,584	0.11%
2020/09/24	0	0.00	1	128.50	127.50	-1	4,650	-0.02%
2020/09/23	1	129.00	0	0.00	129.50	1	4,677	0.02%
2020/09/22	1	130.50	0	0.00	129.50	1	4,750	0.02%
2020/09/21	2	134.75	2	132.25	131.50	0	4,794	0.00%
2020/09/18	3	135.33	12	136.50	135.00	-9	4,864	-0.19%
2020/09/17	1	132.00	5	134.20	134.50	-4	4,988	-0.08%
2020/09/16	1	131.00	3	132.17	132.00	-2	5,056	-0.04%
2020/09/15	4	131.50	1	133.00	131.00	3	5,111	0.06%
2020/09/14	1	131.00	1	130.50	132.50	0	5,169	0.00%
2020/09/11	9	129.50	0	0.00	129.00	9	5,335	0.17%
2020/09/10	4	133.25	2	131.50	130.50	2	5,415	0.04%
2020/09/09	13	129.77	1	130.00	132.00	12	5,445	0.22%
2020/09/08	1	130.50	0	0.00	130.00	1	5,500	0.02%
2020/09/07	2	129.50	0	0.00	130.00	2	5,649	0.04%
2020/09/04	2	127.50	3	127.50	131.00	-1	5,799	-0.02%
2020/09/03	0	0.00	1	132.00	130.00	-1	5,913	-0.02%
2020/09/02	3	131.67	3	131.50	131.00	0	6,184	0.00%
2020/09/01	0	0.00	6	130.92	131.50	-6	6,296	-0.10%
2020/08/31	0	0.00	28	130.86	132.50	-28	6,327	-0.44%
2020/08/28	4	129.75	4	129.63	129.00	0	6,352	0.00%
2020/08/27	6	133.00	5	132.70	132.50	1	6,421	0.02%
2020/08/26	2	132.25	8	131.69	135.00	-6	6,387	-0.09%
2020/08/25	3	130.67	57	130.47	130.50	-54	6,401	-0.84%
2020/08/24	1	130.00	14	129.32	129.50	-13	6,423	-0.20%
2020/08/21	3	129.17	17	129.18	129.00	-14	6,426	-0.22%
2020/08/20	36	127.26	19	131.13	126.00	17	6,470	0.26%
2020/08/19	16	141.34	15	141.93	137.00	1	6,385	0.02%
2020/08/18	2	141.50	0	0.00	142.50	2	6,376	0.03%
2020/08/17	8	142.25	5	143.10	142.50	3	6,470	0.05%
2020/08/14	1	138.50	1	140.50	140.50	0	6,688	0.00%
2020/08/13	2	137.50	3	138.00	137.50	-1	6,751	-0.01%
2020/08/12	13	139.46	3	139.83	139.00	10	6,780	0.15%
2020/08/11	1	144.00	2	144.00	142.00	-1	6,857	-0.01%
2020/08/10	10	144.00	4	143.38	142.00	6	7,018	0.09%
2020/08/07	5	143.60	4	143.25	144.00	1	7,056	0.01%
2020/08/06	8	140.75	2	139.50	140.00	6	7,094	0.08%
2020/08/05	1	142.00	1.2	142.90	142.00	-0.2	7,154	0.00%
2020/08/04	3	142.50	1	142.00	142.00	2	7,253	0.03%
2020/08/03	3	142.00	2	142.25	142.50	1	7,519	0.01%
2020/07/31	3	140.67	7	140.50	140.50	-4	7,586	-0.05%
2020/07/30	0	0.00	1	141.00	141.00	-1	7,608	-0.01%
2020/07/29	25	139.62	5	139.50	140.00	20	7,670	0.26%
2020/07/28	9	142.72	7	144.86	139.00	2	7,671	0.03%
2020/07/27	109	144.85	3	145.00	145.50	106	7,674	1.38%	大買/鉅額交易
2020/07/24	13	148.46	4.3	151.03	146.00	8.7	7,644	0.11%
2020/07/23	15.3	151.03	13	150.08	154.50	2.3	7,557	0.03%
2020/07/22	21	150.67	8	150.56	152.50	13	7,512	0.17%
2020/07/21	7	147.43	10	148.85	147.50	-3	7,416	-0.04%
2020/07/20	5	146.50	3	144.00	144.50	2	7,405	0.03%
2020/07/17	13	148.54	12	148.79	146.00	1	7,463	0.01%
2020/07/16	17	148.44	19	148.76	149.00	-2	7,417	-0.03%
2020/07/15	30	147.75	37	145.95	144.50	-7	7,196	-0.10%
2020/07/14	17	146.50	9	144.67	144.00	8	7,200	0.11%
2020/07/13	5	146.50	4	145.25	147.00	1	7,201	0.01%
2020/07/10	12	144.17	7	143.29	142.50	5	7,193	0.07%
2020/07/09	16	146.75	7	147.36	147.50	9	7,151	0.13%
2020/07/08	11	144.82	27	145.70	146.50	-16	7,032	-0.23%
2020/07/07	26	146.52	18	145.97	144.00	8	6,977	0.11%
2020/07/06	10	148.45	7	149.86	150.50	3	6,886	0.04%
2020/07/03	1	142.00	13	142.58	144.00	-12	6,708	-0.18%
2020/07/02	4	139.00	6	139.50	140.00	-2	6,690	-0.03%
2020/07/01	4	138.13	5	140.00	137.00	-1	6,676	-0.01%
2020/06/30	3	139.67	0.1	140.00	140.00	2.9	6,685	0.04%
2020/06/29	5	138.70	4	138.38	140.50	1	6,669	0.01%
2020/06/24	12.1	138.59	6	137.00	138.50	6.1	6,617	0.09%
2020/06/23	11	142.91	6	143.42	142.00	5	6,567	0.08%
2020/06/22	14	149.29	3	149.00	147.00	11	6,503	0.17%
2020/06/19	4	152.50	4	152.75	151.50	0	6,485	0.00%
2020/06/18	8	153.81	10	154.55	153.50	-2	6,453	-0.03%
2020/06/17	4	150.38	9	150.39	151.50	-5	6,288	-0.08%
2020/06/16	1	144.00	0	0.00	147.50	1	6,253	0.02%
2020/06/15	19	144.05	16	144.66	141.50	3	6,256	0.05%
2020/06/12	49	145.38	50	145.00	145.00	-1	6,235	-0.02%
2020/06/11	9	149.89	12	149.21	144.00	-3	6,147	-0.05%
2020/06/10	3	147.17	2	146.50	150.00	1	6,046	0.02%
2020/06/09	54	148.89	47	147.80	145.00	7	5,965	0.12%
2020/06/08	4.1	142.91	11.1	143.47	144.00	-7.1	5,785	-0.12%
2020/06/05	16	140.78	4	139.63	140.50	12	5,718	0.21%
2020/06/04	11	139.73	17	138.91	139.00	-6	5,730	-0.10%
2020/06/03	20.1	139.13	12	138.83	140.50	8.1	5,767	0.14%
2020/06/02	1	135.96	6	134.92	134.00	-5	5,709	-0.09%
2020/06/01	3	136.33	3	136.17	135.50	0	5,713	0.00%
2020/05/29	11	134.45	7	133.50	132.50	4	5,755	0.07%
2020/05/28	3	137.17	2	138.50	136.50	1	5,786	0.02%
2020/05/27	4	141.00	5	139.60	137.00	-1	5,782	-0.02%
2020/05/26	8	140.06	9	141.17	138.00	-1	5,802	-0.02%
2020/05/25	8	142.75	3	142.83	141.50	5	5,776	0.09%
2020/05/22	8	141.88	10	142.00	143.00	-2	5,698	-0.04%
2020/05/21	16	140.25	27	140.41	142.50	-11	5,604	-0.20%
2020/05/20	13	135.50	14	135.18	134.00	-1	5,377	-0.02%
2020/05/19	3	134.00	8	133.06	132.00	-5	5,343	-0.09%
2020/05/18	26	131.48	14	130.39	130.50	12	5,306	0.23%
2020/05/15	35	135.66	58	136.49	136.00	-23	5,242	-0.44%
2020/05/14	19	134.89	17	134.21	131.00	2	5,277	0.04%
2020/05/13	13	132.69	13	132.96	136.50	0	5,210	0.00%
2020/05/12	19	133.68	9	131.89	129.00	10	5,131	0.19%
2020/05/11	23	133.85	17	133.91	134.50	6	5,065	0.12%
2020/05/08	30.2	131.79	48	132.08	135.00	-17.8	4,977	-0.36%
2020/05/07	6.3	123.92	28	124.39	124.00	-21.7	4,688	-0.46%
2020/05/06	13	119.50	3	120.33	119.00	10	4,626	0.22%
2020/05/05	3	121.33	10	123.25	121.00	-7	4,591	-0.15%
2020/05/04	10	119.80	6	119.92	119.50	4	4,530	0.09%
2020/04/30	7	119.07	16	120.22	122.50	-9	4,515	-0.20%
2020/04/29	5	117.20	4	116.13	116.00	1	4,438	0.02%
2020/04/28	2	116.75	3	116.83	117.50	-1	4,449	-0.02%
2020/04/27	6	115.00	10	115.50	115.50	-4	4,441	-0.09%
2020/04/24	11	112.23	12	110.83	112.50	-1	4,402	-0.02%
2020/04/23	12	108.88	8	109.88	107.50	4	4,371	0.09%
2020/04/22	8	104.00	5	104.40	106.50	3	4,328	0.07%
2020/04/21	32	109.61	4	110.63	107.50	28	4,361	0.64%
2020/04/20	4	114.88	2	115.75	114.50	2	4,332	0.05%
2020/04/17	11	117.45	11	117.32	117.50	0	4,323	0.00%
2020/04/16	8	113.19	0	0.00	113.50	8	4,223	0.19%
2020/04/15	5	117.90	25	117.50	117.50	-20	4,215	-0.47%
2020/04/14	5	119.00	5	118.80	119.50	0	4,254	0.00%
2020/04/13	3	117.83	2	118.25	118.50	1	4,251	0.02%
2020/04/10	3	119.00	4	120.25	119.00	-1	4,281	-0.02%
2020/04/09	2	119.00	1	119.50	119.00	1	4,352	0.02%
2020/04/08	13	122.00	8	121.88	122.00	5	4,421	0.11%
2020/04/07	30	120.40	20	119.78	119.50	10	4,496	0.22%
2020/04/06	11	115.27	6	113.83	116.50	5	4,604	0.11%
2020/04/01	2	110.00	4	112.25	113.00	-2	4,628	-0.04%
2020/03/31	0	0.00	2	112.00	108.50	-2	4,601	-0.04%
2020/03/30	4	107.25	3	108.33	109.00	1	4,586	0.02%
2020/03/27	9	113.00	10	114.75	111.00	-1	4,607	-0.02%
2020/03/26	6	104.25	2	106.25	108.50	4	4,526	0.09%
2020/03/25	2	104.75	2	106.50	105.50	0	4,501	0.00%
2020/03/24	8	98.26	7	100.16	99.80	1	4,467	0.02%
2020/03/23	1	92.40	5	91.00	91.50	-4	4,474	-0.09%
2020/03/20	10	93.82	4	94.15	96.20	6	4,487	0.13%
2020/03/19	5	90.28	14	89.25	89.10	-9	4,494	-0.20%
2020/03/18	5	101.66	3	99.70	99.00	2	4,627	0.04%
2020/03/17	6	103.83	10	102.75	101.00	-4	4,614	-0.09%
2020/03/16	1	111.50	5	111.10	107.50	-4	4,573	-0.09%
2020/03/13	6	111.42	4	110.63	116.00	2	4,653	0.04%
2020/03/12	13	121.12	5	122.10	121.00	8	4,627	0.17%
2020/03/11	5	134.20	1	131.00	131.00	4	4,587	0.09%
2020/03/10	7	131.93	4	130.88	134.00	3	4,539	0.07%
2020/03/09	13.1	137.96	4	139.75	133.00	9.1	4,470	0.20%
2020/03/06	1	146.50	3	147.67	147.00	-2	4,389	-0.05%
2020/03/05	2	150.50	3	151.67	152.00	-1	4,342	-0.02%
2020/03/04	8	150.38	3	150.00	150.50	5	4,310	0.12%
2020/03/03	12	156.79	16	159.47	155.50	-4	4,222	-0.09%
2020/03/02	1	150.00	1	153.50	154.00	0	4,145	0.00%
2020/02/27	11.4	154.74	3	155.83	151.50	8.4	4,142	0.20%
2020/02/26	3	154.67	4	154.63	153.00	-1	4,027	-0.02%
2020/02/25	5	151.90	4	152.38	154.50	1	3,976	0.03%
2020/02/24	10	154.90	4	156.13	155.50	6	3,950	0.15%
2020/02/21	1	157.50	2	158.75	158.50	-1	3,936	-0.03%
2020/02/20	3	160.00	5	159.50	157.00	-2	3,935	-0.05%
2020/02/19	4	157.38	2	157.25	157.50	2	3,931	0.05%
2020/02/18	9	158.56	28	157.96	157.00	-19	3,921	-0.48%
2020/02/17	13	159.38	22	160.73	163.00	-9	3,885	-0.23%
2020/02/14	24	151.08	1	151.50	153.00	23	3,708	0.62%
2020/02/13	3	148.33	31	149.50	147.50	-28	3,669	-0.76%
2020/02/12	13	153.88	2	153.00	150.50	11	3,646	0.30%
2020/02/11	20	149.75	0	0.00	151.00	20	3,595	0.56%
2020/02/10	0	0.00	1	145.00	145.00	-1	3,588	-0.03%
2020/02/07	3	148.33	0	0.00	148.00	3	3,579	0.08%
2020/02/06	0	0.00	4	152.75	153.00	-4	3,563	-0.11%
2020/02/03	4	147.50	0	0.00	149.00	4	3,560	0.11%
2020/01/31	9	153.50	2	152.50	151.50	7	3,551	0.20%
2020/01/30	0	0.00	7	155.57	153.00	-7	3,522	-0.20%
2020/01/20	3	164.83	1	165.00	166.50	2	3,497	0.06%
2020/01/17	5	163.00	6	163.00	163.00	-1	3,515	-0.03%
2020/01/16	2	163.50	20	162.43	165.00	-18	3,493	-0.52%
2020/01/15	9	159.67	13	160.65	160.00	-4	3,446	-0.12%
2020/01/14	18	155.11	9	153.89	156.00	9	3,316	0.27%
2020/01/13	3	150.83	25	149.90	150.00	-22	3,281	-0.67%
2020/01/10	20	152.50	0	0.00	150.00	20	3,275	0.61%
2020/01/09	7	151.07	6	150.83	149.50	1	3,311	0.03%
2020/01/08	8	149.50	4	149.50	149.00	4	3,236	0.12%
2020/01/07	1	147.00	6	145.58	144.50	-5	3,186	-0.16%
2020/01/06	1	151.50	0	0.00	150.50	1	3,184	0.03%
2020/01/03	5	156.60	7	155.29	154.50	-2	3,219	-0.06%
2020/01/02	7	154.71	2	151.50	155.00	5	3,263	0.15%
2019/12/31	7	158.07	2	158.75	156.50	5	3,192	0.16%
2019/12/30	27	162.83	18	163.67	163.50	9	3,180	0.28%
2019/12/26	5	151.20	7	153.21	151.00	-2	3,058	-0.07%
2019/12/25	2	150.00	3	149.83	149.50	-1	3,051	-0.03%
2019/12/24	3	144.33	2	144.50	146.00	1	3,043	0.03%
2019/12/23	5	144.00	6	144.92	143.00	-1	3,084	-0.03%
2019/12/20	2	142.25	4	142.50	141.50	-2	3,047	-0.07%
2019/12/19	0	0.00	2	140.50	140.50	-2	3,042	-0.07%
2019/12/18	6	138.92	1	139.00	138.50	5	3,017	0.17%
2019/12/17	3	141.67	4	143.13	140.00	-1	2,982	-0.03%
2019/12/16	5	142.40	0	0.00	142.00	5	2,960	0.17%
2019/12/13	10	142.70	15	143.57	142.50	-5	2,936	-0.17%
2019/12/12	17	146.03	22	145.23	142.00	-5	2,882	-0.17%
2019/12/11	3	140.00	1	141.00	141.00	2	2,689	0.07%
2019/12/10	6	139.08	5.3	139.97	137.50	0.7	2,656	0.03%
2019/12/09	25	142.08	31	141.10	140.50	-6	2,632	-0.23%
2019/12/06	14	136.79	14	137.00	137.00	0	2,506	0.00%
2019/12/05	1	136.50	6	135.92	137.00	-5	2,466	-0.20%
2019/12/04	1	133.50	7	132.50	132.00	-6	2,403	-0.25%
2019/12/03	2	129.00	2	129.50	132.00	0	2,392	0.00%
2019/12/02	6	130.50	1	130.00	130.00	5	2,376	0.21%
2019/11/28	6	130.08	0	0.00	128.50	6	2,403	0.25%
2019/11/27	0	0.00	1	131.50	132.00	-1	2,475	-0.04%
2019/11/26	1	129.50	2	129.00	131.00	-1	2,480	-0.04%
2019/11/25	4	131.13	35	131.23	131.00	-31	2,493	-1.24%
2019/11/21	5	128.10	3	127.83	127.50	2	2,590	0.08%
2019/11/18	2	129.50	0	0.00	130.00	2	2,776	0.07%
2019/11/15	30	130.50	4	131.13	131.50	26	2,830	0.92%
2019/11/14	7	128.93	6	130.00	128.50	1	2,807	0.04%
2019/11/13	0	0.00	1	131.00	131.00	-1	2,866	-0.03%
2019/11/12	0	0.00	6	125.83	127.50	-6	2,846	-0.21%
2019/11/11	1	129.00	0	0.00	128.00	1	2,844	0.04%
2019/11/08	0	0.00	1	130.00	129.00	-1	2,859	-0.03%
2019/11/07	1	128.00	2	130.00	129.50	-1	2,863	-0.03%
2019/11/06	1	130.00	0	0.00	132.50	1	2,838	0.04%
2019/11/05	1	134.50	1	133.00	134.00	0	2,826	0.00%
2019/11/04	0	0.00	1	133.00	132.00	-1	2,845	-0.04%
2019/11/01	6	131.00	2	132.75	133.50	4	2,850	0.14%
2019/10/31	12	136.25	0	0.00	135.50	12	2,841	0.42%
2019/10/30	0	0.00	1	134.50	137.00	-1	2,847	-0.04%
2019/10/29	3	133.33	4	133.50	134.50	-1	2,860	-0.03%
2019/10/28	1	134.50	2	135.00	136.50	-1	2,870	-0.03%
2019/10/25	7	135.29	2	135.75	134.00	5	2,865	0.17%
2019/10/24	2	136.75	11	136.05	137.50	-9	2,867	-0.31%
2019/10/22	3	132.17	0	0.00	132.00	3	2,877	0.10%
2019/10/21	2	132.25	4	132.50	132.50	-2	2,913	-0.07%
2019/10/18	2.2	133.91	4	134.75	134.50	-1.8	2,946	-0.06%
2019/10/16	6	133.33	3	132.67	131.50	3	2,996	0.10%
2019/10/15	1.1	137.45	0	0.00	138.00	1.1	2,943	0.04%
2019/10/14	3	138.33	2	139.50	137.00	1	2,975	0.03%
2019/10/09	6	135.50	4	135.38	134.00	2	2,953	0.07%
2019/10/08	7	140.71	8	139.88	137.50	-1	2,900	-0.03%
2019/10/07	7	140.36	10	139.85	140.50	-3	2,821	-0.11%
2019/10/04	5	132.80	9	133.78	133.00	-4	2,692	-0.15%
2019/10/03	6	130.42	10	132.20	133.00	-4	2,649	-0.15%
2019/10/02	5	129.00	7	129.29	130.00	-2	2,558	-0.08%
2019/10/01	0	0.00	2	127.25	129.00	-2	2,498	-0.08%
2019/09/27	0	0.00	1	123.00	126.00	-1	2,445	-0.04%
2019/09/26	0	0.00	20	123.73	125.50	-20	2,393	-0.84%
2019/09/25	5	118.90	6	119.83	119.50	-1	2,326	-0.04%
2019/09/19	7	114.79	0	0.00	116.00	7	2,285	0.31%
2019/09/18	5	116.50	0	0.00	116.50	5	2,255	0.22%
2019/09/17	3	116.50	0	0.00	116.00	3	2,244	0.13%
2019/09/16	5	117.60	0	0.00	117.50	5	2,235	0.22%
2019/09/12	3	119.00	0	0.00	119.50	3	2,221	0.14%
2019/09/11	10	118.10	0	0.00	118.00	10	2,219	0.45%
2019/09/10	1	119.00	0	0.00	120.00	1	2,196	0.05%
2019/09/09	1	120.50	0	0.00	121.00	1	2,168	0.05%
2019/09/06	0	0.00	2	123.00	123.50	-2	2,157	-0.09%
2019/09/05	0	0.00	1	123.00	122.00	-1	2,144	-0.05%
2019/09/04	2	120.25	4	121.63	122.00	-2	2,140	-0.09%
2019/09/03	3	121.83	0	0.00	121.00	3	2,143	0.14%
2019/08/30	1	117.50	1	121.00	119.50	0	2,081	0.00%
2019/08/29	1	116.50	0	0.00	116.00	1	1,994	0.05%
2019/08/28	5	116.70	6	116.58	117.50	-1	1,986	-0.05%
2019/08/27	1	117.50	0	0.00	115.00	1	1,958	0.05%
2019/08/26	3	114.50	0	0.00	116.00	3	1,930	0.16%
2019/08/23	4	125.25	5	128.80	124.00	-1	1,833	-0.05%
2019/08/22	0	0.00	10	132.25	132.00	-10	1,700	-0.59%
2019/08/21	9	130.89	3	130.83	132.00	6	1,672	0.36%
2019/08/19	0	0.00	2	127.00	127.50	-2	1,543	-0.13%
2019/08/16	5	125.50	5	126.80	127.50	0	1,546	0.00%
2019/08/15	1	116.00	0	0.00	120.00	1	1,453	0.07%
2019/08/14	3	123.33	0	0.00	119.50	3	1,439	0.21%
2019/08/08	1	120.50	0	0.00	121.00	1	1,470	0.07%
2019/08/07	1	119.50	0	0.00	119.00	1	1,466	0.07%
2019/08/06	3	119.83	2	119.75	122.50	1	1,458	0.07%
2019/08/02	3	124.33	1	125.00	125.00	2	1,432	0.14%
2019/08/01	1	129.50	7	130.71	130.00	-6	1,436	-0.42%
2019/07/31	3	128.67	1	129.00	129.00	2	1,419	0.14%
2019/07/30	1	130.50	4	128.13	125.00	-3	1,388	-0.22%
2019/07/29	4	127.88	2	127.50	127.50	2	1,383	0.14%
2019/07/25	1	131.00	1	128.50	127.50	0	1,399	0.00%
2019/07/24	1	132.50	9	132.00	134.00	-8	1,415	-0.57%
2019/07/23	1	133.00	4	132.13	131.50	-3	1,423	-0.21%
2019/07/22	9	130.00	1	130.50	130.00	8	1,404	0.57%
2019/07/19	1	127.50	0	0.00	128.00	1	1,437	0.07%
2019/07/18	2	127.25	6	128.25	125.00	-4	1,521	-0.26%
2019/07/17	2	119.75	2	120.50	122.00	0	1,451	0.00%
2019/07/16	3	121.50	5	120.90	121.00	-2	1,440	-0.14%
2019/07/15	2	117.75	6	117.33	118.50	-4	1,379	-0.29%
2019/07/11	0	0.00	1	114.00	113.00	-1	1,344	-0.07%
2019/07/10	1	112.50	0	0.00	112.00	1	1,355	0.07%
2019/07/09	2	112.25	0	0.00	113.00	2	1,339	0.15%
2019/07/04	0	0.00	1	112.50	112.50	-1	1,323	-0.08%
2019/06/28	0	0.00	1	110.50	110.00	-1	1,322	-0.08%
2019/06/27	1	109.50	2	111.00	110.50	-1	1,338	-0.07%
2019/06/26	1	108.00	0	0.00	108.50	1	1,321	0.08%
2019/06/21	0	0.00	3	108.00	107.50	-3	1,319	-0.23%
2019/06/18	1	102.50	0	0.00	102.00	1	1,338	0.07%
2019/06/10	0	0.00	2	102.25	101.50	-2	1,505	-0.13%
2019/05/30	0	0.00	1	100.00	100.50	-1	1,596	-0.06%
2019/05/23	4	97.95	0	0.00	98.70	4	1,639	0.24%
2019/05/22	1	102.00	1	102.50	102.00	0	1,605	0.00%
2019/05/21	1	102.00	0	0.00	104.00	1	1,608	0.06%
2019/05/20	2	102.75	0	0.00	102.50	2	1,604	0.12%
2019/05/17	3	105.00	2	104.50	103.00	1	1,608	0.06%
2019/05/16	15	112.23	20	111.33	105.50	-5	1,588	-0.31%
2019/05/15	0	0.00	9	107.06	106.50	-9	1,518	-0.59%
2019/05/13	1	104.50	1	106.00	103.50	0	1,512	0.00%
2019/05/09	4	106.38	1	108.00	106.00	3	1,527	0.20%
2019/05/08	0	0.00	1	107.00	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	112.00	1	109.00	109.50	0	1,565	0.00%
2019/05/03	1	113.50	0	0.00	114.50	1	1,561	0.06%
2019/05/02	4	116.25	3	116.67	113.50	1	1,543	0.06%
2019/04/30	0	0.00	2	110.50	115.00	-2	1,495	-0.13%
2019/04/29	6	113.67	9	112.17	110.00	-3	1,449	-0.21%
2019/04/26	0	0.00	2	111.50	111.50	-2	1,400	-0.14%
2019/04/25	8	112.25	5	112.80	113.50	3	1,392	0.22%
2019/04/24	1	110.00	3	111.00	109.50	-2	1,334	-0.15%
2019/04/22	0	0.00	10	105.50	105.50	-10	1,199	-0.83%
2019/04/17	1	105.00	0	0.00	105.00	1	1,206	0.08%
2019/04/16	0	0.00	6	106.25	105.00	-6	1,214	-0.49%
2019/04/15	1	104.50	0	0.00	104.00	1	1,215	0.08%
2019/04/09	1	102.00	0	0.00	102.00	1	1,245	0.08%
2019/04/02	1	101.50	0	0.00	102.50	1	1,279	0.08%
2019/04/01	1	103.00	1	102.00	102.00	0	1,273	0.00%
2019/03/28	0	0.00	1	104.00	103.50	-1	1,285	-0.08%
2019/03/25	1	103.00	0	0.00	103.50	1	1,473	0.07%
2019/03/22	1	106.00	0	0.00	105.50	1	1,565	0.06%
2019/03/21	1	104.50	0	0.00	104.50	1	1,554	0.06%
2019/03/18	6	103.25	0	0.00	105.00	6	1,548	0.39%
2019/03/15	1	108.00	0	0.00	107.50	1	1,491	0.07%
2019/03/14	9	108.33	4	110.25	107.50	5	1,498	0.33%
2019/03/13	6	109.50	1	110.00	109.50	5	1,483	0.34%
2019/03/12	6	108.58	2	110.75	108.00	4	1,473	0.27%
2019/03/07	1	106.50	0	0.00	105.50	1	1,523	0.07%
2019/03/05	0	0.00	1	106.00	106.00	-1	1,589	-0.06%
2019/02/26	0	0.00	1	106.00	105.50	-1	1,626	-0.06%
2019/02/25	1	105.50	0	0.00	105.00	1	1,637	0.06%
2019/02/22	2	109.00	0	0.00	109.00	2	1,647	0.12%
2019/02/21	2	105.50	1	104.50	105.00	1	1,652	0.06%
2019/02/20	1	105.00	3	105.50	105.50	-2	1,684	-0.12%
2019/02/19	1	106.00	1	105.50	105.50	0	1,702	0.00%
2019/02/18	11	104.45	0	0.00	104.50	11	1,751	0.63%
2019/02/14	1	104.00	0	0.00	105.00	1	1,860	0.05%
2019/02/12	5	108.00	0	0.00	108.00	5	1,934	0.26%
2019/02/11	3	108.00	0	0.00	107.50	3	1,959	0.15%
2019/01/30	2	108.50	2	110.00	110.50	0	1,988	0.00%
2019/01/29	1	111.00	2	112.25	110.00	-1	1,987	-0.05%
2019/01/28	2	113.25	5	113.20	112.50	-3	1,990	-0.15%
2019/01/25	0	0.00	2	110.25	109.00	-2	1,977	-0.10%
2019/01/24	0	0.00	2	108.00	108.00	-2	1,963	-0.10%
2019/01/18	0	0.00	1	104.00	104.00	-1	2,000	-0.05%
2019/01/16	1	108.00	1	106.00	108.00	0	2,038	0.00%
2019/01/14	0	0.00	1	103.00	103.00	-1	2,040	-0.05%
2019/01/11	1	103.50	1	104.50	103.50	0	2,081	0.00%
2019/01/10	2	106.25	1	103.50	103.00	1	2,145	0.05%
2019/01/09	0	0.00	1	108.00	105.50	-1	2,182	-0.05%
2019/01/07	0	0.00	3	104.50	106.00	-3	2,182	-0.14%
2019/01/03	0	0.00	1	107.00	106.50	-1	2,167	-0.05%
2019/01/02	1	108.00	1	108.00	107.50	0	2,169	0.00%
2018/12/26	1	107.00	3	107.50	107.00	-2	2,183	-0.09%
2018/12/25	1	104.50	0	0.00	104.50	1	2,185	0.05%
2018/12/21	0	0.00	1	105.50	105.00	-1	2,302	-0.04%
2018/12/20	1	104.50	0	0.00	105.50	1	2,326	0.04%
2018/12/18	3	106.67	8	106.06	105.50	-5	2,262	-0.22%
2018/12/17	6	100.75	0	0.00	101.50	6	2,156	0.28%
2018/12/12	2	110.00	3	109.50	110.00	-1	2,037	-0.05%
2018/12/11	1	105.00	1	106.00	106.00	0	2,018	0.00%
2018/12/07	1	104.00	0	0.00	104.50	1	2,013	0.05%
2018/12/06	2	105.00	2	108.00	104.00	0	2,008	0.00%
2018/12/05	1	107.00	0	0.00	107.50	1	2,000	0.05%
2018/12/04	2	111.00	0	0.00	109.50	2	2,003	0.10%
2018/12/03	20	119.60	7	119.07	116.00	13	1,967	0.66%
2018/11/30	2	112.50	3	111.00	113.50	-1	1,918	-0.05%
2018/11/29	0	0.00	1	109.50	109.00	-1	1,886	-0.05%
2018/11/28	1	110.50	6	112.92	111.00	-5	1,864	-0.27%
2018/11/27	1	108.00	1	108.00	108.00	0	1,812	0.00%
2018/11/23	0	0.00	1	107.50	105.50	-1	1,805	-0.06%
2018/11/22	1	106.00	4	105.25	105.00	-3	1,783	-0.17%
2018/11/20	3	108.00	7	109.14	107.50	-4	1,734	-0.23%
2018/11/19	5	108.50	1	105.50	109.00	4	1,694	0.24%
2018/11/15	0	0.00	4	105.63	106.00	-4	1,629	-0.25%
2018/11/14	13	104.15	12	104.79	105.00	1	1,576	0.06%
2018/11/13	3	102.50	3	97.73	103.00	0	1,515	0.00%
2018/11/12	0	0.00	8	98.36	98.10	-8	1,461	-0.55%
2018/11/09	1	99.00	2	101.20	102.50	-1	1,410	-0.07%
2018/11/08	4	99.88	2	101.00	98.10	2	1,421	0.14%
2018/11/07	2	97.65	17	98.04	99.60	-15	1,451	-1.03%
2018/11/06	5	97.84	16	93.09	94.10	-11	1,462	-0.75%
2018/11/05	2	93.45	1	95.20	95.50	1	1,446	0.07%
2018/11/02	1	96.00	4	95.48	94.00	-3	1,434	-0.21%
2018/11/01	1	94.50	0	0.00	93.20	1	1,410	0.07%
2018/10/31	3	88.37	15	91.36	92.00	-12	1,380	-0.87%
2018/10/30	1	85.30	0	0.00	85.70	1	1,349	0.07%
2018/10/29	0	0.00	2	87.15	86.30	-2	1,344	-0.15%
2018/10/26	0	0.00	1	88.70	86.30	-1	1,334	-0.07%
2018/10/25	12	87.42	0	0.00	87.00	12	1,322	0.91%
2018/10/24	1	89.80	5	91.98	92.10	-4	1,292	-0.31%
2018/10/23	1	93.50	0	0.00	91.20	1	1,269	0.08%
2018/10/19	5	94.86	9	94.38	94.30	-4	1,246	-0.32%
2018/10/18	2	92.35	3	92.83	95.00	-1	1,218	-0.08%
2018/10/17	1	85.40	11	85.45	89.80	-10	1,155	-0.87%
2018/10/16	1	84.50	1	82.00	81.90	0	1,109	0.00%
2018/10/15	0	0.00	3	84.60	83.30	-3	1,089	-0.28%
2018/10/12	1	83.90	0	0.00	83.90	1	1,074	0.09%
2018/10/11	14	82.34	0	0.00	81.20	14	1,065	1.31%
2018/10/09	1	89.40	0	0.00	88.80	1	1,043	0.10%
2018/10/05	0	0.00	1	90.40	91.00	-1	1,041	-0.10%
2018/10/03	8	92.90	0	0.00	92.90	8	1,008	0.79%
2018/10/02	1	96.30	0	0.00	97.00	1	992	0.10%
2018/10/01	0	0.00	1	97.10	96.90	-1	979	-0.10%
2018/09/28	7	93.84	11	95.18	96.50	-4	923	-0.43%
2018/09/27	6	92.18	8	91.34	91.00	-2	856	-0.23%
2018/09/26	0	0.00	3	85.83	86.60	-3	807	-0.37%
2018/09/21	0	0.00	2	83.45	83.30	-2	788	-0.25%
2018/09/20	2	82.20	0	0.00	82.00	2	785	0.25%
2018/09/19	1	84.90	0	0.00	84.30	1	793	0.13%
2018/09/18	0	0.00	4	84.90	84.90	-4	796	-0.50%
2018/09/17	0	0.00	2	85.30	84.20	-2	795	-0.25%
2018/09/14	0	0.00	3	83.20	83.90	-3	806	-0.37%
2018/09/11	2	78.85	0	0.00	79.70	2	794	0.25%
2018/09/10	8	78.80	4	78.08	78.00	4	789	0.51%
2018/09/07	4	82.85	2	84.20	82.00	2	770	0.26%
2018/09/06	3	84.83	0	0.00	84.50	3	763	0.39%
2018/09/05	0	0.00	3	86.07	85.90	-3	759	-0.39%
2018/09/04	1	86.00	0	0.00	85.30	1	759	0.13%
2018/09/03	1	85.00	2	85.10	84.60	-1	759	-0.13%
2018/08/31	2	83.75	1	83.60	84.50	1	758	0.13%
2018/08/30	7	85.74	4	85.58	84.30	3	765	0.39%
2018/08/29	0	0.00	1	83.60	84.30	-1	752	-0.13%
2018/08/27	1	83.20	0	0.00	82.80	1	754	0.13%
2018/08/24	1	82.10	1	83.10	83.10	0	760	0.00%
2018/08/22	0	0.00	1	83.20	82.70	-1	768	-0.13%
2018/08/20	1	81.80	1	82.60	81.90	0	781	0.00%
2018/08/17	2	81.95	1	83.50	81.60	1	779	0.13%
2018/08/16	1	82.10	1	82.00	81.60	0	764	0.00%
2018/08/15	12	81.08	10	80.89	80.50	2	746	0.27%
2018/08/14	22	84.40	4	82.80	82.80	18	718	2.50%
2018/08/13	11	91.55	8	89.85	89.90	3	658	0.46%
2018/08/10	1	100.50	0	0.00	99.40	1	606	0.16%
2018/08/09	2	100.50	0	0.00	100.50	2	602	0.33%
2018/08/08	2	103.00	1	102.50	103.00	1	610	0.16%
2018/08/03	0	0.00	2	102.50	102.50	-2	663	-0.30%
2018/08/02	2	100.00	2	100.00	100.00	0	659	0.00%
2018/07/31	4	100.75	0	0.00	101.50	4	658	0.61%
2018/07/25	0	0.00	3	106.00	105.50	-3	660	-0.45%
2018/07/24	0	0.00	2	105.50	105.50	-2	650	-0.31%
2018/07/23	4	104.00	4	103.50	105.00	0	652	0.00%
2018/07/20	1	105.50	0	0.00	106.00	1	664	0.15%
2018/07/16	4	107.50	5	105.90	107.00	-1	830	-0.12%
2018/07/13	1	102.50	1	103.00	104.00	0	843	0.00%
2018/07/12	1	101.00	0	0.00	101.50	1	852	0.12%
2018/07/10	0	0.00	2	103.50	104.00	-2	886	-0.23%
2018/07/09	5	101.90	0	0.00	101.00	5	885	0.56%
2018/07/06	4	103.75	0	0.00	103.50	4	890	0.45%
2018/07/05	1	104.00	2	105.50	103.50	-1	907	-0.11%
2018/07/04	2	104.50	0	0.00	105.00	2	915	0.22%
2018/07/03	0	0.00	1	105.00	104.50	-1	921	-0.11%
2018/06/28	6	104.50	6	106.25	107.00	0	947	0.00%
2018/06/27	1	106.50	0	0.00	105.50	1	940	0.11%
2018/06/25	1	111.50	1	111.00	110.00	0	1,002	0.00%
2018/06/22	0	0.00	2	106.50	107.50	-2	1,001	-0.20%
2018/06/21	0	0.00	3	106.83	107.50	-3	1,005	-0.30%
2018/06/20	5	104.50	0	0.00	105.50	5	1,018	0.49%
2018/06/11	1	111.00	0	0.00	110.00	1	1,123	0.09%
2018/06/08	2	111.00	0	0.00	111.50	2	1,157	0.17%
2018/06/07	2	113.00	0	0.00	113.00	2	1,191	0.17%
2018/06/06	1	113.50	1	113.50	114.00	0	1,204	0.00%
2018/06/05	1	113.00	0	0.00	112.50	1	1,200	0.08%
2018/06/01	1	116.00	0	0.00	117.00	1	1,192	0.08%
2018/05/31	0	0.00	4	118.00	117.50	-4	1,186	-0.34%
2018/05/30	0	0.00	1	116.00	115.00	-1	1,177	-0.08%
2018/05/29	0	0.00	1	117.00	116.50	-1	1,173	-0.09%
2018/05/28	3	116.00	0	0.00	115.00	3	1,176	0.25%
2018/05/23	1	112.00	0	0.00	111.00	1	1,194	0.08%
2018/05/18	0	0.00	4	109.00	108.00	-4	1,216	-0.33%
2018/05/16	1	111.50	0	0.00	110.50	1	1,234	0.08%
2018/05/14	1	108.50	1	114.00	112.50	0	1,301	0.00%
2018/05/09	0	0.00	1	107.50	106.50	-1	1,330	-0.08%
2018/05/04	0	0.00	10	104.50	105.50	-10	1,397	-0.72%
2018/05/03	0	0.00	1	105.50	104.00	-1	1,424	-0.07%
2018/04/30	0	0.00	2	104.50	105.00	-2	1,437	-0.14%
2018/04/27	1	103.00	0	0.00	103.00	1	1,449	0.07%
2018/04/26	3	102.00	0	0.00	100.50	3	1,470	0.20%
2018/04/25	4	103.00	2	104.50	104.50	2	1,473	0.14%
2018/04/23	7	107.43	1	107.00	106.50	6	1,485	0.40%
2018/04/20	10	118.50	0	0.00	118.00	10	1,434	0.70%
2018/04/19	0	0.00	2	125.00	124.00	-2	1,387	-0.14%
2018/04/18	0	0.00	3	123.00	122.00	-3	1,391	-0.22%
2018/04/17	2	123.50	1	122.00	122.50	1	1,407	0.07%
2018/04/16	0	0.00	2	123.25	122.50	-2	1,484	-0.13%
2018/04/13	2	120.25	0	0.00	120.50	2	1,499	0.13%
2018/04/12	2	118.25	0	0.00	119.00	2	1,506	0.13%
2018/04/11	1	123.50	3	120.00	119.00	-2	1,523	-0.13%
2018/04/03	1	120.00	0	0.00	120.00	1	1,545	0.06%
2018/04/02	2	120.50	0	0.00	120.00	2	1,539	0.13%
2018/03/31	2	122.00	0	0.00	123.50	2	1,533	0.13%
2018/03/29	3	127.67	4	126.75	124.00	-1	1,552	-0.06%
2018/03/28	2	125.50	8	125.94	125.50	-6	1,530	-0.39%
2018/03/26	1	122.00	0	0.00	121.00	1	1,524	0.07%
2018/03/23	10	121.85	11	118.55	121.50	-1	1,527	-0.07%
2018/03/22	2	120.00	1	123.50	120.50	1	1,532	0.07%
2018/03/21	0	0.00	1	124.00	123.00	-1	1,521	-0.07%
2018/03/20	3	122.50	1	123.50	123.00	2	1,539	0.13%
2018/03/19	1	122.00	4	123.63	122.50	-3	1,551	-0.19%
2018/03/16	1	118.00	0	0.00	118.00	1	1,514	0.07%
2018/03/14	2	121.75	2	120.75	118.50	0	1,562	0.00%
2018/03/13	0	0.00	9	120.33	120.00	-9	1,564	-0.58%
2018/03/12	3	111.83	3	113.50	115.00	0	1,573	0.00%
2018/03/08	0	0.00	2	113.00	113.50	-2	1,647	-0.12%
2018/03/05	2	111.50	0	0.00	110.00	2	1,848	0.11%
2018/03/02	0	0.00	1	113.00	114.00	-1	1,989	-0.05%
2018/03/01	1	112.00	0	0.00	112.00	1	2,013	0.05%
2018/02/27	2	113.75	7	115.21	113.50	-5	2,051	-0.24%
2018/02/26	3	113.33	1	114.50	113.00	2	2,172	0.09%
2018/02/23	2	112.00	0	0.00	113.00	2	2,266	0.09%
2018/02/22	1	112.00	0	0.00	111.50	1	2,318	0.04%
2018/02/21	1	107.00	0	0.00	110.50	1	2,363	0.04%
2018/02/12	6	108.08	1	107.00	107.00	5	2,404	0.21%
2018/02/09	4	103.75	4	107.63	110.00	0	2,501	0.00%
2018/02/08	1	110.00	0	0.00	109.50	1	2,538	0.04%
2018/02/07	0	0.00	3	111.00	110.50	-3	2,617	-0.11%
2018/02/06	14	106.46	8	107.00	104.50	6	2,686	0.22%
2018/02/05	6	112.75	3	114.50	115.50	3	2,828	0.11%
2018/02/02	9	118.00	0	0.00	117.00	9	2,860	0.31%
2018/02/01	6	120.33	1	120.50	120.00	5	2,890	0.17%
2018/01/31	1	120.00	0	0.00	119.00	1	2,886	0.03%
2018/01/29	1	124.00	0	0.00	123.50	1	2,901	0.03%
2018/01/26	1	122.00	1	122.00	125.00	0	2,928	0.00%
2018/01/19	1	128.00	0	0.00	127.00	1	2,885	0.03%
2018/01/18	1	132.50	2	132.50	130.00	-1	2,896	-0.03%
2018/01/10	5	124.50	0	0.00	125.50	5	2,786	0.18%
2018/01/08	0	0.00	1	133.00	134.50	-1	2,681	-0.04%
2018/01/05	1	131.50	0	0.00	133.00	1	2,678	0.04%