矽創 (8016)-元大-南京券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
270.5
漲跌
▼8.0
漲幅
-2.87%
成交量
1,460張
產業
上市半導體類股
813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

矽創 (8016)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/04/19	4	272.00	2	274.00	270.50	2	1,534	0.13%
2024/04/18	1	279.00	1	279.00	278.50	0	1,520	0.00%
2024/04/16	1	281.00	1	284.00	283.50	0	1,520	0.00%
2024/04/15	0	0.00	1	288.50	286.50	-1	1,510	-0.07%
2024/04/12	2	293.25	1	296.00	289.00	1	1,506	0.07%
2024/04/11	1	287.00	1	289.50	291.50	0	1,500	0.00%
2024/04/10	0	0.00	4	291.00	288.50	-4	1,509	-0.27%
2024/04/09	4.5	287.89	0	0.00	285.50	4.5	1,513	0.30%
2024/04/03	1	295.50	1	297.00	295.50	0	1,482	0.00%
2024/04/02	1	294.00	2	293.50	293.50	-1	1,475	-0.07%
2024/04/01	2	291.50	1	294.50	290.50	1	1,492	0.07%
2024/03/29	12	292.71	3	296.17	291.50	9	1,502	0.60%
2024/03/28	6	304.00	7	307.86	300.00	-1	1,459	-0.07%
2024/03/27	4	291.88	7	296.79	303.50	-3	1,440	-0.21%
2024/03/26	2	293.25	0	0.00	290.00	2	1,430	0.14%
2024/03/25	6	300.92	4	305.88	296.50	2	1,441	0.14%
2024/03/22	7.5	306.67	1	306.50	300.00	6.5	1,441	0.45%
2024/03/21	4	313.63	2	313.75	314.50	2	1,415	0.14%
2024/03/20	0	0.00	10	317.60	317.00	-10	1,365	-0.73%
2024/03/19	4	301.63	6	302.17	300.00	-2	1,245	-0.16%
2024/03/18	0	0.00	8	293.38	299.00	-8	1,224	-0.65%
2024/03/15	2.1	283.76	3	281.83	282.00	-1	1,195	-0.08%
2024/03/14	4	281.13	2	286.50	278.00	2	1,146	0.17%
2024/03/13	2	291.75	2	293.25	287.50	0	1,129	0.00%
2024/03/12	2	286.25	3	287.00	287.50	-1	1,109	-0.09%
2024/03/11	1	285.50	0	0.00	282.00	1	1,114	0.09%
2024/03/08	9	288.94	2	296.75	283.50	7	1,129	0.62%
2024/03/07	1	294.00	0	0.00	292.50	1	1,116	0.09%
2024/03/06	1	300.00	0	0.00	296.50	1	1,118	0.09%
2024/03/05	4	306.75	3	308.33	305.50	1	1,126	0.09%
2024/03/04	2	297.50	3.3	302.36	308.00	-1.3	1,105	-0.12%
2024/03/01	2	296.52	5	296.30	296.50	-3	1,066	-0.28%
2024/02/29	1	290.00	0	0.00	290.00	1	1,041	0.10%
2024/02/27	1	292.00	1	295.00	293.00	0	1,039	0.00%
2024/02/26	3	291.33	2	292.75	291.00	1	1,060	0.09%
2024/02/23	0	0.00	3	293.17	292.00	-3	1,080	-0.28%
2024/02/22	1	289.50	1	294.00	292.50	0	1,086	0.00%
2024/02/21	2	292.25	2	295.75	290.50	0	1,097	0.00%
2024/02/20	3.2	294.75	9	296.00	295.00	-5.8	1,103	-0.53%
2024/02/19	1	278.00	2	280.50	282.00	-1	1,044	-0.10%
2024/02/16	0	0.00	1	278.50	278.00	-1	1,049	-0.10%
2024/02/15	1	273.50	2	277.00	277.00	-1	1,058	-0.09%
2024/02/02	1	274.00	1	274.00	275.00	0	1,063	0.00%
2024/01/31	1	273.00	0	0.00	272.50	1	1,077	0.09%
2024/01/30	3	277.81	1	279.00	274.00	2	1,097	0.18%
2024/01/29	1	274.00	3	278.00	279.00	-2	1,107	-0.18%
2024/01/26	1	276.00	1.2	275.17	273.50	-0.2	1,147	-0.02%
2024/01/23	0	0.00	1	280.50	280.50	-1	1,222	-0.08%
2024/01/19	1	276.50	2	280.00	279.00	-1	1,251	-0.08%
2024/01/18	4	279.00	0	0.00	275.50	4	1,254	0.32%
2024/01/17	0	0.00	1	282.50	282.50	-1	1,250	-0.08%
2024/01/16	1	278.50	0	0.00	281.00	1	1,251	0.08%
2024/01/15	1	280.50	2	280.00	281.00	-1	1,275	-0.08%
2024/01/12	0	0.00	2	278.25	276.50	-2	1,297	-0.15%
2024/01/11	1	276.50	0	0.00	277.50	1	1,329	0.08%
2024/01/09	1	278.00	2	280.25	277.50	-1	1,372	-0.07%
2024/01/08	1	278.50	1	282.00	276.00	0	1,377	0.00%
2024/01/05	2	279.00	0	0.00	280.00	2	1,379	0.14%
2024/01/04	2	280.50	2	281.00	283.00	0	1,382	0.00%
2024/01/03	0	0.00	1	277.50	278.00	-1	1,370	-0.07%
2024/01/02	2	276.25	2	278.00	276.00	0	1,361	0.00%
2023/12/29	0	0.00	1	279.00	278.00	-1	1,358	-0.07%
2023/12/28	1.2	279.00	1	280.00	276.00	0.2	1,372	0.02%
2023/12/27	2.1	278.06	2	280.25	280.00	0.1	1,400	0.00%
2023/12/26	0	0.00	1	278.00	276.50	-1	1,398	-0.07%
2023/12/25	3	276.00	0	0.00	274.00	3	1,379	0.22%
2023/12/22	1	278.50	1	281.00	281.00	0	1,400	0.00%
2023/12/20	4	278.75	1	283.00	279.00	3	1,389	0.22%
2023/12/19	3	281.00	0.1	281.00	280.00	2.9	1,378	0.21%
2023/12/15	6	288.75	0	0.00	288.50	6	1,410	0.43%
2023/12/14	1	292.00	2	293.75	293.00	-1	1,463	-0.07%
2023/12/13	2	291.50	2	292.99	289.50	0	1,526	0.00%
2023/12/12	2	292.00	6	294.83	290.00	-4	1,584	-0.25%
2023/12/11	0	0.00	1	289.50	293.00	-1	1,615	-0.06%
2023/12/08	1	291.00	1	293.00	292.00	0	1,670	0.00%
2023/12/07	2	289.00	1	288.00	288.00	1	1,747	0.06%
2023/12/06	1	286.50	2	289.50	290.50	-1	1,871	-0.05%
2023/12/05	6	287.66	1	284.00	284.50	5	1,910	0.26%
2023/12/04	2	292.25	2	294.50	291.50	0	1,937	0.00%
2023/12/01	3	290.33	4	292.25	292.00	-1	2,018	-0.05%
2023/11/30	2	293.75	1	298.50	289.00	1	2,143	0.05%
2023/11/29	0	0.00	5	295.50	294.50	-5	2,153	-0.23%
2023/11/28	2	288.25	2	290.50	294.00	0	2,154	0.00%
2023/11/27	1	290.00	1	295.00	289.00	0	2,151	0.00%
2023/11/24	1	291.00	1	292.00	293.50	0	2,168	0.00%
2023/11/22	1	296.50	2	292.75	296.00	-1	2,179	-0.05%
2023/11/21	5	291.00	0	291.50	289.50	5	2,179	0.23%
2023/11/20	4	294.38	3	296.83	291.00	1	2,196	0.05%
2023/11/17	13	293.54	5	291.19	294.00	8	2,182	0.37%
2023/11/16	2	286.50	0	0.00	285.00	2	2,163	0.09%
2023/11/15	1	295.50	1	295.50	291.50	0	2,153	0.00%
2023/11/14	0	0.00	5	290.70	292.00	-5	2,152	-0.23%
2023/11/13	2	287.50	1	287.51	287.00	1	2,156	0.04%
2023/11/10	2	288.00	1	291.00	284.50	1	2,169	0.05%
2023/11/09	2.1	290.48	2	291.75	289.00	0.1	2,192	0.00%
2023/11/08	2	291.50	2	292.00	288.50	0	2,201	0.00%
2023/11/07	1	288.50	1	291.00	290.50	0	2,207	0.00%
2023/11/06	1	285.50	6	284.58	285.50	-5	2,204	-0.23%
2023/11/03	18	289.14	3.2	284.47	283.00	14.8	2,222	0.67%
2023/11/02	2	290.50	18	293.53	296.50	-16	2,199	-0.73%
2023/11/01	1	287.00	1	288.50	290.00	0	2,204	0.00%
2023/10/31	11	284.14	13	286.73	285.00	-2	2,249	-0.09%
2023/10/30	5	284.00	4	278.25	285.00	1	2,303	0.04%
2023/10/27	23	271.50	1	277.00	270.50	22	2,318	0.95%
2023/10/26	1	274.00	1	275.50	274.50	0	2,322	0.00%
2023/10/23	13	285.15	9	278.11	276.50	4	2,340	0.17%
2023/10/20	4	284.50	7	286.29	287.00	-3	2,323	-0.13%
2023/10/19	8	286.50	2	287.50	284.50	6	2,309	0.26%
2023/10/18	13	281.38	14	283.86	282.50	-1	2,282	-0.05%
2023/10/17	1	278.14	1	281.00	278.50	0	2,255	0.00%
2023/10/16	2	269.25	2	271.00	272.00	0	2,263	0.00%
2023/10/13	0	272.50	1	273.50	271.50	-1	2,265	-0.04%
2023/10/12	1	271.50	0	0.00	272.00	1	2,276	0.04%
2023/10/11	0	0.00	1	279.50	274.50	-1	2,273	-0.04%
2023/10/06	3	277.00	2	277.50	276.00	1	2,340	0.04%
2023/10/05	1	280.50	0	280.50	278.50	1	2,386	0.04%
2023/10/04	2	281.75	1	281.00	281.50	1	2,406	0.04%
2023/10/03	1	282.00	3	284.83	280.00	-2	2,411	-0.08%
2023/10/02	3	277.50	1	277.00	277.50	2	2,399	0.08%
2023/09/27	1	272.50	4	275.00	278.50	-3	2,398	-0.13%
2023/09/26	2	278.25	1	284.49	278.50	1	2,380	0.04%
2023/09/25	1	281.50	0	0.00	282.50	1	2,371	0.04%
2023/09/22	2	281.76	2	283.00	285.00	0	2,370	0.00%
2023/09/21	6	285.83	7	284.86	284.50	-1	2,371	-0.04%
2023/09/20	9	289.27	3	290.17	286.50	6	2,359	0.25%
2023/09/19	11	287.09	2	296.00	295.50	9	2,340	0.38%
2023/09/18	9	299.96	7.3	297.86	293.00	1.8	2,278	0.08%
2023/09/15	7	308.50	5.1	304.63	302.50	1.9	2,202	0.09%
2023/09/14	3	298.00	8	301.19	300.00	-5	2,129	-0.23%
2023/09/13	2	293.96	3	294.67	295.00	-1	2,083	-0.05%
2023/09/12	20	293.05	21.3	294.33	292.00	-1.3	2,032	-0.06%
2023/09/11	39.2	290.30	50.3	291.45	291.50	-11.1	1,953	-0.57%
2023/09/08	13	273.50	13	276.27	277.50	0	1,835	0.00%
2023/09/07	23	276.30	23	272.02	271.50	0	1,800	0.00%
2023/09/06	5	275.79	7	273.93	273.50	-2	1,764	-0.11%
2023/09/05	8.1	270.07	82	267.25	279.00	-73.9	1,684	-4.39%
2023/09/04	4	249.13	5	254.80	255.00	-1	1,563	-0.06%
2023/09/01	3	248.00	0	0.00	250.50	3	1,544	0.19%
2023/08/31	5	247.00	0	0.00	250.00	5	1,542	0.32%
2023/08/30	1	249.00	0.3	247.13	248.50	0.7	1,553	0.04%
2023/08/29	1	244.00	5	242.00	244.00	-4	1,535	-0.26%
2023/08/28	0	0.00	0	242.00	243.50	0	1,513	0.00%
2023/08/25	7	237.07	1	239.48	236.00	6	1,490	0.40%
2023/08/24	0	240.20	1	239.50	242.00	-1	1,466	-0.07%
2023/08/23	1	235.00	1	237.50	236.00	0	1,447	0.00%
2023/08/22	5	235.60	1	237.00	235.00	4	1,454	0.28%
2023/08/21	0	0.00	1	236.00	237.00	-1	1,453	-0.07%
2023/08/18	2	235.26	0	233.50	233.50	2	1,448	0.14%
2023/08/17	10	239.50	1	239.00	239.00	9	1,437	0.63%
2023/08/16	4.1	237.76	1	239.95	239.50	3	1,423	0.21%
2023/08/15	1	238.00	1	241.50	239.50	0	1,409	0.00%
2023/08/14	2	235.50	5	236.20	237.00	-3	1,379	-0.22%
2023/08/11	6	235.25	2	237.25	236.50	4	1,375	0.29%
2023/08/10	1	231.51	1.2	235.43	235.50	-0.2	1,374	-0.01%
2023/08/09	2	231.75	2	235.75	236.50	0	1,376	0.00%
2023/08/08	5	233.80	2	235.50	236.50	3	1,347	0.22%
2023/08/07	5.2	234.38	1	235.50	235.50	4.2	1,334	0.32%
2023/08/04	3	232.17	2	236.25	234.00	1	1,299	0.08%
2023/08/02	49	236.45	11	237.77	230.00	38	1,240	3.06%
2023/08/01	0	0.00	2	225.50	230.50	-2	1,170	-0.17%
2023/07/31	1	220.00	1	221.50	220.00	0	1,128	0.00%
2023/07/27	1	219.50	4	213.63	219.50	-3	1,122	-0.27%
2023/07/26	4	209.13	0	0.00	207.50	4	1,104	0.36%
2023/07/25	3	213.50	0.2	213.50	213.00	2.9	1,092	0.26%
2023/07/24	2	216.50	0	0.00	214.50	2	1,087	0.18%
2023/07/21	2	217.00	1	218.50	221.00	1	1,087	0.09%
2023/07/20	1	220.50	0	0.00	221.00	1	1,103	0.09%
2023/07/19	7	223.86	7	221.50	224.00	0	1,105	0.00%
2023/07/17	3	218.17	3	219.00	216.50	0	1,106	0.00%
2023/07/14	3	221.83	4	221.75	220.00	-1	1,107	-0.09%
2023/07/13	11.2	225.88	4	221.51	219.00	7.2	1,114	0.65%
2023/07/12	0	247.00	0	0.00	246.50	0	1,077	0.00%
2023/07/11	0	0.00	2.1	247.05	246.00	-2.1	1,053	-0.20%
2023/07/10	1	245.00	5	248.20	248.00	-4	1,046	-0.38%
2023/07/07	3.4	245.55	1	248.50	248.50	2.4	1,060	0.23%
2023/07/06	0	0.00	7	247.43	250.50	-7	1,113	-0.63%
2023/07/05	1	254.50	6	246.83	246.50	-5	1,110	-0.45%
2023/07/04	1.1	246.27	4.2	248.44	250.00	-3.1	1,111	-0.28%
2023/07/03	2	234.50	5	240.30	244.50	-3	1,090	-0.28%
2023/06/30	2	232.75	1	235.00	234.50	1	1,080	0.09%
2023/06/29	2	239.75	2	241.50	239.00	0	1,076	0.00%
2023/06/28	7	238.07	3	237.17	238.00	4	1,076	0.37%
2023/06/27	1	234.00	1	236.00	233.00	0	1,129	0.00%
2023/06/26	0	0.00	3	231.00	231.00	-3	1,142	-0.26%
2023/06/21	1	236.50	0	0.00	236.50	1	1,154	0.09%
2023/06/16	0	0.00	0.1	237.50	238.50	-0.1	1,257	-0.01%
2023/06/14	1	238.50	0	0.00	238.00	1	1,413	0.07%
2023/06/12	3.1	236.07	1	237.00	239.00	2.1	1,427	0.15%
2023/06/09	0	0.00	1	237.00	237.50	-1	1,418	-0.07%
2023/06/08	2	233.75	0	0.00	234.50	2	1,430	0.14%
2023/06/07	0	0.00	1	234.00	235.50	-1	1,454	-0.07%
2023/06/06	1	231.00	0	0.00	231.50	1	1,449	0.07%
2023/06/05	7	233.57	3	233.00	234.00	4	1,456	0.27%
2023/06/02	0	0.00	1	226.00	226.00	-1	1,451	-0.07%
2023/06/01	1	222.00	0	0.00	223.00	1	1,466	0.07%
2023/05/31	1	225.50	0	0.00	225.00	1	1,488	0.07%
2023/05/30	0	0.00	0.1	224.00	223.50	-0.1	1,495	0.00%
2023/05/29	0	0.00	1	224.50	225.50	-1	1,518	-0.07%
2023/05/26	1	220.00	0	0.00	221.00	1	1,551	0.06%
2023/05/24	0	0.00	0.1	224.00	223.50	-0.1	1,663	-0.01%
2023/05/18	0	0.00	2	224.00	222.50	-2	1,936	-0.10%
2023/05/17	1	219.50	2	223.00	222.50	-1	1,953	-0.05%
2023/05/16	0	0.00	1	222.50	220.50	-1	1,949	-0.05%
2023/05/15	0.2	216.00	0	0.00	215.00	0.2	1,937	0.01%
2023/05/12	3	219.00	0	0.00	220.00	3	1,960	0.15%
2023/05/11	1.1	221.36	0	0.00	218.00	1.1	1,984	0.06%
2023/05/10	0	0.00	1	225.50	223.00	-1	2,054	-0.05%
2023/05/09	0.1	220.50	0	0.00	220.50	0.1	2,071	0.00%
2023/05/05	1	223.00	1	224.00	223.50	0	2,108	0.00%
2023/05/04	0.2	223.47	0	0.00	222.50	0.2	2,137	0.01%
2023/05/03	1	225.00	0	0.00	226.50	1	2,191	0.05%
2023/05/02	2	228.75	1	229.00	228.50	1	2,313	0.04%
2023/04/28	2	225.50	2	227.50	227.50	0	2,365	0.00%
2023/04/27	1	217.50	1	221.00	221.50	0	2,360	0.00%
2023/04/26	0.1	220.50	0	0.00	221.50	0.1	2,354	0.00%
2023/04/25	1	218.50	0.1	221.00	219.50	1	2,351	0.04%
2023/04/24	1	231.00	2	232.75	229.00	-1	2,330	-0.04%
2023/04/20	3	238.67	0	0.00	236.50	3	2,317	0.13%
2023/04/19	4	241.38	4	240.50	240.50	0	2,331	0.00%
2023/04/18	5	246.80	1	246.00	245.00	4	2,353	0.17%
2023/04/17	3	253.50	0	0.00	250.00	3	2,362	0.13%
2023/04/14	0.1	251.92	38	248.50	253.00	-37.9	2,356	-1.61%
2023/04/13	3	248.50	0	0.00	245.50	3	2,364	0.13%
2023/04/12	3.1	250.34	4.2	251.69	252.50	-1.1	2,351	-0.05%
2023/04/11	3	249.00	10	248.95	250.50	-7	2,318	-0.30%
2023/04/10	1	240.50	6	242.42	240.50	-5	2,250	-0.22%
2023/04/07	5	239.50	1	239.00	239.50	4	2,247	0.18%
2023/04/06	0	0.00	0.1	235.00	235.00	-0.1	2,228	0.00%
2023/03/31	2	238.00	3	238.17	237.50	-1	2,222	-0.04%
2023/03/30	1	234.00	1	237.00	234.50	0	2,202	0.00%
2023/03/29	1	234.50	5	236.60	233.00	-4	2,195	-0.18%
2023/03/28	27	243.44	1	246.50	235.50	26	2,189	1.19%
2023/03/27	8.1	240.68	2	244.00	243.00	6.1	2,127	0.28%
2023/03/24	8	239.25	2	240.25	240.00	6	2,115	0.28%
2023/03/23	1	237.50	1	240.00	239.50	0	2,111	0.00%
2023/03/22	2	239.75	6	241.08	241.00	-4	2,098	-0.19%
2023/03/21	11	239.05	5	236.60	237.50	6	2,061	0.29%
2023/03/20	2	230.50	3	233.83	233.00	-1	2,014	-0.05%
2023/03/17	3	225.50	5	230.30	224.50	-2	1,973	-0.10%
2023/03/16	2	226.00	3	226.83	227.50	-1	1,866	-0.05%
2023/03/15	3	225.83	4	226.13	225.00	-1	1,855	-0.05%
2023/03/13	2.1	222.57	2	220.75	224.50	0.1	1,888	0.01%
2023/03/10	5	228.40	4.7	224.48	223.50	0.3	1,881	0.02%
2023/03/08	1.1	234.36	4	234.25	234.50	-2.9	1,873	-0.15%
2023/03/07	1	228.50	1	229.50	231.50	0	1,861	0.00%
2023/03/06	1	233.00	3	234.81	233.00	-2	1,851	-0.11%
2023/03/03	1	233.50	13	232.77	229.50	-12	1,840	-0.65%
2023/03/02	1	232.50	0	0.00	232.50	1	1,832	0.05%
2023/03/01	14.1	230.36	8	230.63	230.00	6.1	1,824	0.33%
2023/02/24	5	232.60	2	239.50	228.00	3	1,806	0.17%
2023/02/23	13	238.73	11	237.77	236.50	2	1,774	0.11%
2023/02/22	15	232.30	1	241.50	233.00	14	1,743	0.80%
2023/02/21	15	239.77	19	239.66	243.00	-4	1,700	-0.24%
2023/02/20	1	221.00	5	223.30	226.00	-4	1,603	-0.25%
2023/02/17	2	217.50	3	218.33	217.50	-1	1,578	-0.06%
2023/02/16	1	214.50	2	212.78	214.50	-1	1,565	-0.07%
2023/02/15	3	210.33	0	0.00	208.50	3	1,628	0.18%
2023/02/13	0	0.00	1	211.00	211.00	-1	1,853	-0.05%
2023/02/10	3	211.33	6	210.83	211.00	-3	1,908	-0.16%
2023/02/09	4	219.38	0	0.00	216.50	4	1,892	0.21%
2023/02/08	6	221.50	3	220.49	222.50	3	1,877	0.16%
2023/02/07	1	215.50	4.1	214.89	215.00	-3.1	1,805	-0.17%
2023/02/06	1	212.50	2.1	212.25	212.50	-1.1	1,788	-0.06%
2023/02/03	2	213.00	0	0.00	210.50	2	1,777	0.11%
2023/02/02	2	213.50	1	214.50	215.00	1	1,762	0.06%
2023/02/01	3	213.50	0	213.50	214.50	3	1,751	0.17%
2023/01/31	1	210.99	7.1	208.59	211.50	-6.1	1,696	-0.36%
2023/01/30	0	0.00	7	193.21	196.50	-7	1,583	-0.44%
2023/01/17	0	0.00	1	186.00	186.50	-1	1,537	-0.07%
2023/01/16	0	0.00	5	183.50	184.00	-5	1,548	-0.32%
2023/01/11	1	186.00	1	187.00	186.50	0	1,586	0.00%
2023/01/10	4	186.00	1	188.50	185.00	3	1,629	0.18%
2023/01/09	1	191.00	1	192.00	190.00	0	1,648	0.00%
2023/01/06	4	189.38	5	188.70	189.00	-1	1,646	-0.06%
2023/01/05	2	187.25	2	189.00	186.50	0	1,626	0.00%
2023/01/04	3	185.50	1	185.00	185.00	2	1,611	0.12%
2023/01/03	5	184.30	5	185.10	185.50	0	1,604	0.00%
2022/12/29	0	0.00	1	176.50	178.00	-1	1,591	-0.06%
2022/12/28	1	175.00	0	0.00	176.00	1	1,602	0.06%
2022/12/27	4	178.00	5	177.90	178.00	-1	1,617	-0.06%
2022/12/23	2	170.50	0	0.00	173.50	2	1,638	0.12%
2022/12/22	1	174.50	1	175.00	174.00	0	1,649	0.00%
2022/12/20	0	0.00	0	175.00	172.50	0	1,668	0.00%
2022/12/19	3	181.50	1	182.50	179.50	2	1,677	0.12%
2022/12/16	1	183.00	1	185.00	185.00	0	1,675	0.00%
2022/12/14	0	0.00	3	179.67	181.00	-3	1,653	-0.18%
2022/12/08	1	181.00	2	181.50	181.00	-1	1,673	-0.06%
2022/12/07	2	181.25	3	182.50	180.50	-1	1,678	-0.06%
2022/12/06	2	187.75	0	0.00	184.50	2	1,684	0.12%
2022/12/05	4	193.25	0	0.00	192.00	4	1,665	0.24%
2022/12/01	1	194.00	2	194.25	194.00	-1	1,663	-0.06%
2022/11/30	2	190.25	2	190.50	190.50	0	1,653	0.00%
2022/11/29	0	0.00	0.1	189.00	188.00	-0.1	1,675	0.00%
2022/11/28	1	189.50	2	188.51	188.00	-1	1,693	-0.06%
2022/11/25	3	188.84	0	0.00	188.50	3	1,711	0.18%
2022/11/24	1	190.00	6	190.08	192.00	-5	1,717	-0.29%
2022/11/23	2	187.25	2	187.75	186.50	0	1,717	0.00%
2022/11/22	0	0.00	2	187.50	186.50	-2	1,735	-0.12%
2022/11/18	0.2	194.00	0	0.00	189.50	0.2	1,780	0.01%
2022/11/17	4	192.00	6	193.42	193.00	-2	1,780	-0.11%
2022/11/16	2	191.25	3	192.83	192.00	-1	1,791	-0.06%
2022/11/15	2	188.25	3	191.50	190.50	-1	1,839	-0.05%
2022/11/14	6	188.25	3.1	189.19	189.50	2.9	1,836	0.16%
2022/11/11	3	202.67	0	0.00	196.00	3	1,828	0.16%
2022/11/10	11	194.68	14	195.89	197.00	-3	1,764	-0.17%
2022/11/09	12	193.38	11.3	193.42	195.00	0.7	1,682	0.04%
2022/11/08	5	183.70	6	182.25	180.00	-1	1,570	-0.06%
2022/11/07	4	176.38	2	177.50	178.50	2	1,581	0.13%
2022/11/04	1	171.50	1	174.00	174.00	0	1,580	0.00%
2022/11/03	0	0.00	1.1	173.45	173.50	-1.1	1,581	-0.07%
2022/11/02	0	0.00	0.1	172.10	172.00	-0.1	1,590	-0.01%
2022/11/01	0	0.00	0.1	169.50	169.50	-0.1	1,591	0.00%
2022/10/28	1.1	165.04	0	0.00	164.00	1.1	1,603	0.07%
2022/10/27	0	0.00	1	168.00	171.50	-1	1,618	-0.06%
2022/10/26	2.1	166.27	1.2	167.70	166.50	0.9	1,634	0.06%
2022/10/24	0	0.00	1	176.47	173.50	-1	1,663	-0.06%
2022/10/21	2	173.99	1	173.00	170.50	1	1,664	0.06%
2022/10/20	1	174.50	1.1	176.11	175.00	-0.1	1,663	0.00%
2022/10/19	0	178.00	0.3	180.00	176.50	-0.3	1,662	-0.02%
2022/10/18	1	179.50	12.1	176.48	180.00	-11.1	1,674	-0.66%
2022/10/17	11	173.45	1	167.50	178.00	10	1,693	0.59%
2022/10/14	5	166.50	25	169.42	169.50	-20	1,688	-1.18%
2022/10/13	20	156.50	1	156.00	156.00	19	1,706	1.11%
2022/10/12	0	0.00	1	163.00	165.00	-1	1,700	-0.06%
2022/10/06	2	173.00	12	174.92	175.50	-10	1,740	-0.57%
2022/10/05	2	171.25	8	173.94	170.50	-6	1,768	-0.34%
2022/10/04	4	170.00	14	169.07	170.50	-10	1,794	-0.56%
2022/09/30	0	0.00	7	160.36	164.50	-7	1,810	-0.39%
2022/09/28	3	162.50	3	159.00	155.00	0	1,810	0.00%
2022/09/26	0.1	157.08	0	0.00	157.00	0.1	1,815	0.01%
2022/09/23	10	165.00	10	169.50	165.00	0	1,824	0.00%
2022/09/22	0	0.00	3	167.83	169.50	-3	1,832	-0.16%
2022/09/21	0.1	169.00	1	168.00	168.00	-1	1,841	-0.05%
2022/09/20	0.1	170.00	0	0.00	171.00	0.1	1,848	0.01%
2022/09/19	1.1	168.40	0	0.00	168.50	1.1	1,854	0.06%
2022/09/16	15	171.50	0	0.00	170.50	15	1,856	0.81%
2022/09/15	0	0.00	4	176.25	176.00	-4	1,872	-0.21%
2022/09/14	0	0.00	12	179.00	178.00	-12	1,895	-0.63%
2022/09/13	4	182.00	1	180.00	180.00	3	1,889	0.16%
2022/09/12	12	179.50	0	0.00	180.00	12	1,886	0.64%
2022/09/08	2	173.50	0	0.00	177.50	2	1,904	0.10%
2022/09/07	2.1	175.88	2	173.00	172.50	0.1	1,899	0.00%
2022/09/06	0.1	176.00	1	174.00	174.00	-0.9	1,888	-0.05%
2022/09/05	0.1	178.50	3	178.00	178.00	-2.9	1,884	-0.15%
2022/09/01	3	190.00	1	188.00	187.50	2	1,839	0.11%
2022/08/31	2	190.50	1	191.50	190.50	1	1,831	0.05%
2022/08/30	1	190.50	0	0.00	190.50	1	1,852	0.05%
2022/08/29	0.1	184.00	0	0.00	185.50	0.1	1,841	0.00%
2022/08/26	1	193.50	3	190.33	189.50	-2	1,829	-0.11%
2022/08/25	3.2	190.42	1	189.50	188.50	2.2	1,811	0.12%
2022/08/24	1	190.00	0	0.00	186.00	1	1,821	0.05%
2022/08/23	0	0.00	2	189.75	188.50	-2	1,810	-0.11%
2022/08/22	1	188.00	8.1	187.40	188.00	-7.1	1,794	-0.40%
2022/08/19	2	180.00	2	180.25	179.50	0	1,730	0.00%
2022/08/18	4	178.75	4.1	175.91	180.50	-0.1	1,706	-0.01%
2022/08/17	1.1	172.52	0	0.00	172.50	1.1	1,667	0.06%
2022/08/15	17	178.09	0	0.00	180.00	17	1,643	1.03%
2022/08/12	1	179.00	16.2	179.09	179.50	-15.2	1,602	-0.95%
2022/08/11	0	167.50	17	168.97	168.50	-17	1,544	-1.10%
2022/08/10	11	163.45	0	0.00	163.00	11	1,531	0.72%
2022/08/09	1	167.50	0	0.00	167.00	1	1,526	0.07%
2022/08/05	0	0.00	17	165.85	166.00	-17	1,519	-1.12%
2022/08/04	1	159.97	1	160.00	160.00	0	1,519	0.00%
2022/08/03	0.1	156.50	1	157.00	159.00	-0.9	1,510	-0.06%
2022/08/02	15.1	161.51	0	0.00	161.00	15.1	1,492	1.01%
2022/08/01	1.1	168.05	2	168.00	167.00	-0.9	1,478	-0.06%
2022/07/29	0	165.00	6.1	167.27	167.50	-6.1	1,477	-0.41%
2022/07/28	2.2	162.66	2	163.00	160.00	0.2	1,453	0.01%
2022/07/27	1	162.00	0	0.00	163.50	1	1,446	0.07%
2022/07/26	7	159.57	10	160.20	160.00	-3	1,438	-0.21%
2022/07/25	1	163.00	1	165.00	164.00	0	1,440	0.00%
2022/07/22	18	167.39	28	169.70	169.00	-10	1,432	-0.70%
2022/07/21	3	159.00	3	159.00	162.00	0	1,391	0.00%
2022/07/20	5	154.20	3	155.50	155.50	2	1,379	0.14%
2022/07/18	5	147.10	0	0.00	148.00	5	1,375	0.36%
2022/07/14	0	0.00	11	141.32	142.50	-11	1,371	-0.80%
2022/07/13	11.1	170.01	0	0.00	170.00	11.1	1,340	0.83%
2022/07/12	2	175.50	2	170.00	170.50	0	1,298	0.00%
2022/07/11	4	188.38	2	189.00	186.00	2	1,270	0.16%
2022/07/08	2	185.25	11	189.00	189.00	-9	1,267	-0.71%
2022/07/07	1	185.00	0	0.00	185.50	1	1,242	0.08%
2022/07/06	5	190.50	0	0.00	181.50	5	1,239	0.40%
2022/07/05	1	191.00	0	0.00	190.00	1	1,251	0.08%
2022/07/04	3	188.00	1	189.00	187.00	2	1,244	0.16%
2022/07/01	13	190.23	5.1	189.06	188.00	8	1,253	0.64%
2022/06/30	12	200.46	0	201.50	200.00	12	1,230	0.97%
2022/06/29	4	200.00	10	205.00	206.00	-6	1,225	-0.49%
2022/06/28	16	203.88	0	0.00	203.00	16	1,225	1.31%
2022/06/27	1	212.00	0	0.00	211.00	1	1,240	0.08%
2022/06/24	1	210.50	1	209.00	207.00	0	1,247	0.00%
2022/06/23	1	200.00	0.1	207.50	202.50	1	1,243	0.08%
2022/06/22	0	214.00	7	211.21	207.00	-7	1,226	-0.57%
2022/06/21	1	220.00	1	222.00	224.50	0	1,203	0.00%
2022/06/20	0	0.00	6	221.83	218.00	-6	1,211	-0.50%
2022/06/17	15.1	231.22	0	0.00	228.00	15.1	1,219	1.24%
2022/06/16	3	240.00	0	0.00	236.00	3	1,215	0.25%
2022/06/14	1	236.50	3	239.33	245.50	-2	1,364	-0.15%
2022/06/13	1	242.00	23	241.00	240.00	-22	1,374	-1.60%
2022/06/10	1	247.00	0	0.00	247.00	1	1,416	0.07%
2022/06/09	2	248.51	0	0.00	249.50	2	1,432	0.14%
2022/06/08	1	252.61	4.1	253.30	252.50	-3	1,441	-0.21%
2022/06/07	1	260.50	1	260.00	260.50	0	1,487	0.00%
2022/06/06	0.1	257.50	0	0.00	259.00	0.1	1,514	0.00%
2022/06/02	1	262.50	0	0.00	262.50	1	1,529	0.07%
2022/06/01	0	0.00	12.1	260.88	264.00	-12.1	1,542	-0.78%
2022/05/31	0	0.00	2	256.00	258.00	-2	1,511	-0.13%
2022/05/30	0.1	253.00	2	251.25	254.00	-2	1,517	-0.13%
2022/05/27	0	0.00	4	241.75	244.00	-4	1,523	-0.26%
2022/05/25	0.1	236.75	2	237.00	238.50	-1.9	1,537	-0.12%
2022/05/24	1	238.00	0	0.00	237.00	1	1,560	0.06%
2022/05/23	3	243.17	5.5	243.17	242.00	-2.5	1,578	-0.16%
2022/05/20	4	247.50	1	247.50	247.00	3	1,595	0.19%
2022/05/19	2	245.00	0	0.00	248.00	2	1,609	0.12%
2022/05/18	3	250.83	3	251.83	250.50	0	1,608	0.00%
2022/05/17	1	248.50	0	0.00	247.00	1	1,607	0.06%
2022/05/16	0	0.00	0.1	245.50	244.00	-0.1	1,622	-0.01%
2022/05/13	1	248.00	1	249.50	248.00	0	1,626	0.00%
2022/05/10	0	0.00	1	247.00	247.00	-1	1,691	-0.06%
2022/05/09	2	245.75	1	243.00	243.00	1	1,689	0.06%
2022/05/05	1	260.50	0.1	257.00	256.00	0.9	1,702	0.05%
2022/05/04	3	259.00	0	0.00	256.00	3	1,694	0.18%
2022/04/29	5	258.50	5	259.70	257.50	0	1,708	0.00%
2022/04/28	0	252.00	0.5	250.50	249.50	-0.5	1,716	-0.03%
2022/04/27	2.5	245.20	12	241.83	247.00	-9.5	1,714	-0.55%
2022/04/26	1	252.00	45	254.12	252.00	-44	1,712	-2.57%
2022/04/25	25	259.10	3	257.33	256.00	22	1,721	1.28%
2022/04/22	10.1	261.00	20	261.50	262.00	-10	1,732	-0.57%
2022/04/21	0	0.00	1	267.00	265.00	-1	1,742	-0.06%
2022/04/20	2	273.25	2	271.50	269.00	0	1,786	0.00%
2022/04/19	2	275.25	2	278.00	274.50	0	1,833	0.00%
2022/04/18	0	0.00	3	275.00	273.50	-3	1,855	-0.16%
2022/04/15	1	275.50	18	275.73	273.50	-17	1,870	-0.91%
2022/04/12	0	0.00	1	280.50	279.50	-1	1,958	-0.05%
2022/04/11	13	279.19	6.2	279.04	277.00	6.8	1,983	0.34%
2022/04/08	0	0.00	1	286.00	286.50	-1	1,973	-0.05%
2022/04/07	1	287.00	0	0.00	284.00	1	1,983	0.05%
2022/04/06	1	291.50	0	0.00	291.00	1	1,976	0.05%
2022/04/01	1	292.50	0	0.00	294.50	1	1,990	0.05%
2022/03/31	2.1	292.02	0	0.00	290.50	2.1	1,998	0.10%
2022/03/30	12.1	293.34	0	0.00	292.50	12.1	2,015	0.60%
2022/03/29	1	299.50	1	294.06	294.00	0	2,016	0.00%
2022/03/28	0	0.00	1	295.00	297.00	-1	2,053	-0.05%
2022/03/25	2	302.25	2	300.50	299.00	0	2,090	0.00%
2022/03/23	6	301.08	9.1	300.69	301.00	-3.1	2,346	-0.13%
2022/03/22	2.1	299.88	0.1	300.50	299.50	2	2,487	0.08%
2022/03/21	1.1	304.91	0	305.00	303.50	1.1	2,512	0.04%
2022/03/18	2	307.01	5	309.69	306.50	-3	2,530	-0.12%
2022/03/17	20	302.08	9	302.72	304.50	11	2,439	0.45%
2022/03/16	4.1	293.27	3.1	294.39	293.50	1.1	2,409	0.04%
2022/03/15	19	294.24	4	292.13	291.50	15	2,446	0.61%
2022/03/14	15	303.17	3	302.17	303.00	12	2,467	0.49%
2022/03/11	9	306.56	2.2	303.50	305.50	6.8	2,513	0.27%
2022/03/10	5.3	306.88	9.2	307.88	307.00	-3.9	2,515	-0.16%
2022/03/09	2	295.75	10	295.55	296.50	-8	2,504	-0.32%
2022/03/08	20	285.10	3	287.50	287.00	17	2,556	0.67%
2022/03/07	5.1	288.07	0	0.00	284.50	5.1	2,646	0.19%
2022/03/04	0.2	297.17	0	0.00	296.00	0.2	2,646	0.01%
2022/03/03	1.1	300.45	2.2	302.05	300.00	-1.2	2,683	-0.04%
2022/03/02	0.1	293.00	7	297.21	300.00	-7	2,690	-0.26%
2022/03/01	0	0.00	2.1	295.74	294.50	-2.1	2,687	-0.08%
2022/02/25	3	291.83	3	294.00	291.50	0	2,710	0.00%
2022/02/24	8.1	292.30	2	295.50	288.00	6.1	2,757	0.22%
2022/02/23	2	296.75	4	298.00	299.00	-2	2,762	-0.07%
2022/02/22	4	292.00	1	292.00	290.50	3	2,794	0.11%
2022/02/21	1.2	301.00	4	300.13	301.50	-2.9	2,885	-0.10%
2022/02/18	2	294.17	2	297.92	298.50	0	3,020	0.00%
2022/02/17	1	294.50	1	296.00	294.50	0	3,047	0.00%
2022/02/16	3	296.50	1.1	298.55	296.00	2	3,107	0.06%
2022/02/15	1.1	293.00	4.1	294.15	293.00	-3	3,126	-0.10%
2022/02/14	5.1	291.22	0	0.00	290.00	5.1	3,163	0.16%
2022/02/11	5	300.20	5.1	297.42	298.00	-0.1	3,197	0.00%
2022/02/10	4	289.38	0	0.00	289.00	4	3,224	0.12%
2022/02/09	3	291.33	1	293.00	293.00	2.1	3,278	0.06%
2022/02/08	2	285.75	2	285.50	288.00	0	3,375	0.00%
2022/02/07	3	279.83	0	0.00	280.00	3	3,425	0.09%
2022/01/26	1	281.50	2	284.25	282.50	-1	3,459	-0.03%
2022/01/21	7	286.86	1	286.00	285.00	6	3,690	0.16%
2022/01/20	1	293.50	2	291.25	293.50	-1	3,782	-0.03%
2022/01/19	4	289.38	3	289.83	287.00	1	3,804	0.03%
2022/01/18	7	293.86	1	292.00	294.00	6	3,849	0.16%
2022/01/17	3	284.33	4	288.38	294.50	-1	3,858	-0.03%
2022/01/14	1	278.94	1.1	282.18	285.50	-0.1	3,860	0.00%
2022/01/13	2.1	280.29	0	0.00	280.50	2.1	3,931	0.05%
2022/01/12	9	288.23	7.3	286.80	286.50	1.7	3,910	0.04%
2022/01/11	2	299.99	1	299.50	297.00	1	3,877	0.03%
2022/01/10	1	302.00	2	304.00	307.00	-1	3,866	-0.03%
2022/01/07	1	301.00	3	300.33	300.00	-2	3,861	-0.05%
2022/01/06	1	306.50	1	306.50	307.50	0	3,846	0.00%
2022/01/05	5	312.70	2.1	310.07	306.00	2.9	3,848	0.08%
2022/01/04	8	318.38	2	317.75	317.00	6	3,814	0.16%
2022/01/03	1	319.99	0	0.00	321.00	1	3,797	0.03%
2021/12/30	2	321.50	0	0.00	320.00	2	3,809	0.05%
2021/12/29	0	321.00	1	320.00	319.50	-1	3,825	-0.03%
2021/12/28	3	323.00	4	324.50	322.00	-1	3,868	-0.03%
2021/12/24	3	321.69	1	326.50	320.50	2	3,935	0.05%
2021/12/23	2	321.50	2.5	322.80	320.50	-0.5	3,951	-0.01%
2021/12/22	4.1	328.01	2.1	322.74	321.50	2	3,997	0.05%
2021/12/21	1.1	326.41	1	324.50	325.50	0.1	3,980	0.00%
2021/12/20	17	329.41	10	325.80	323.00	7	3,956	0.18%
2021/12/17	30	328.02	31	330.98	332.00	-1	3,915	-0.03%
2021/12/16	3	320.67	19.1	321.30	324.00	-16	3,764	-0.43%
2021/12/15	2	303.46	4	299.88	305.00	-2	3,654	-0.05%
2021/12/14	5	291.50	0	0.00	289.50	5	3,658	0.14%
2021/12/10	3	299.00	4	300.25	300.00	-1	3,706	-0.03%
2021/12/09	4	307.00	0	0.00	301.00	4	3,716	0.11%
2021/12/08	3	310.17	3	309.33	311.00	0	3,699	0.00%
2021/12/07	12	306.79	12	304.38	306.00	0	3,700	0.00%
2021/12/06	1	300.00	1	298.50	298.50	0	3,703	0.00%
2021/12/03	4	301.63	1	299.00	298.00	3	3,750	0.08%
2021/12/02	8	296.31	6	295.67	298.00	2	3,762	0.05%
2021/12/01	11.4	289.19	8.1	289.73	292.50	3.4	3,835	0.09%
2021/11/30	3	281.34	2	282.00	280.50	1	3,814	0.03%
2021/11/29	1	271.50	1	278.50	277.50	0	3,903	0.00%
2021/11/26	1	279.00	7	278.93	276.00	-6	3,945	-0.15%
2021/11/25	2	281.51	0	282.50	281.00	2	4,011	0.05%
2021/11/24	1	282.05	3	284.33	287.00	-2	4,042	-0.05%
2021/11/23	6	283.42	0	0.00	281.50	6	4,097	0.15%
2021/11/22	1	294.53	2	295.50	293.50	-1	4,133	-0.02%
2021/11/19	25	292.38	0	0.00	292.00	25	4,185	0.60%
2021/11/18	10	299.15	9	298.83	295.00	1	4,226	0.02%
2021/11/17	5.2	291.83	26.2	293.75	294.50	-21	4,156	-0.50%
2021/11/16	0	0.00	1	283.50	279.50	-1	4,088	-0.02%
2021/11/15	2.2	286.31	3.1	283.17	282.00	-0.9	4,145	-0.02%
2021/11/12	0	0.00	1	276.00	275.00	-1	4,275	-0.02%
2021/11/11	2.1	274.22	0	274.48	273.50	2	4,337	0.05%
2021/11/10	0.1	279.00	1.2	279.14	277.00	-1.1	4,362	-0.03%
2021/11/09	2	274.75	5	274.40	274.50	-3	4,386	-0.07%
2021/11/08	2.1	267.40	1	270.50	269.00	1.1	4,397	0.03%
2021/11/05	1.2	269.50	4.2	264.00	267.00	-3	4,471	-0.07%
2021/11/04	5	254.60	4	256.75	258.00	1	4,509	0.02%
2021/11/03	15	248.33	34.1	249.33	251.50	-19.1	4,568	-0.42%
2021/11/02	36.1	247.58	10	242.75	241.50	26.1	4,599	0.57%
2021/11/01	4	263.87	2	259.00	256.50	2	4,606	0.04%
2021/10/29	3	271.50	14.5	270.35	266.50	-11.5	4,638	-0.25%
2021/10/28	8.2	263.10	4	264.88	262.00	4.2	4,625	0.09%
2021/10/27	7	254.36	12	254.63	255.50	-5	4,724	-0.11%
2021/10/26	1	250.50	11	254.95	250.00	-10	4,991	-0.20%
2021/10/25	2	241.51	2	243.25	245.50	0	5,128	0.00%
2021/10/22	0	0.00	3.1	245.05	246.00	-3.1	5,276	-0.06%
2021/10/21	6.1	243.65	4.1	248.35	238.50	2	5,459	0.04%
2021/10/20	2	232.00	2	237.25	239.50	0	5,474	0.00%
2021/10/19	3.1	231.48	13.1	231.74	233.00	-10	5,619	-0.18%
2021/10/18	3	229.48	0	0.00	225.00	3	5,803	0.05%
2021/10/15	0	0.00	12.1	229.79	229.50	-12.1	5,886	-0.21%
2021/10/13	21	222.29	0	0.00	219.00	21	6,072	0.35%
2021/10/12	1	229.96	2	229.02	226.50	-1	6,150	-0.02%
2021/10/08	1	236.50	1	234.00	234.00	0	6,171	0.00%
2021/10/07	0	0.00	1	231.00	236.00	-1	6,198	-0.02%
2021/10/06	0	0.00	1	227.00	226.50	-1	6,219	-0.02%
2021/10/05	1	230.00	21	230.90	234.00	-20	6,220	-0.32%
2021/10/04	21	227.48	2	231.75	225.50	19	6,212	0.31%
2021/10/01	1.1	245.64	2	247.50	238.50	-0.9	6,222	-0.02%
2021/09/30	1	242.01	20	246.00	244.00	-19	6,236	-0.30%
2021/09/29	23.1	240.86	4	241.63	238.00	19.1	6,259	0.30%
2021/09/28	6.1	254.58	4	251.50	251.50	2.1	6,289	0.03%
2021/09/27	5	259.30	3	259.67	261.00	2	6,334	0.03%
2021/09/24	1	257.00	2.1	259.60	259.50	-1.1	6,423	-0.02%
2021/09/23	4.1	255.15	2	256.50	255.50	2.1	6,562	0.03%
2021/09/22	3	256.33	4	258.75	260.00	-1	6,609	-0.02%
2021/09/17	6	263.42	4	266.38	268.00	2	6,628	0.03%
2021/09/16	1.1	263.09	2.1	264.81	262.00	-1	6,603	-0.02%
2021/09/15	11.3	255.50	6	255.42	259.00	5.3	6,598	0.08%
2021/09/14	7	265.43	5	264.20	265.00	2	6,601	0.03%
2021/09/13	8	269.37	7	265.29	264.00	1	6,631	0.02%
2021/09/10	6.1	268.57	4	269.63	273.00	2.1	6,664	0.03%
2021/09/09	3	266.50	3	268.33	267.50	0	6,652	0.00%
2021/09/08	2	261.50	4.2	265.71	263.50	-2.2	6,629	-0.03%
2021/09/07	15	262.40	17	262.24	261.00	-2	6,637	-0.03%
2021/09/06	15.4	262.57	13	261.38	256.00	2.4	6,635	0.04%
2021/09/03	5.2	284.95	5	279.60	279.50	0.2	6,547	0.00%
2021/09/02	30.4	291.91	7	289.64	284.50	23.4	6,613	0.35%
2021/09/01	9	294.67	20	295.30	300.00	-11	6,627	-0.17%
2021/08/31	17	297.85	15	299.93	295.00	2	6,708	0.03%
2021/08/30	12	298.83	8	298.13	301.00	4	6,707	0.06%
2021/08/27	27	301.28	20	300.40	299.00	7	6,736	0.10%
2021/08/26	4	302.64	7	301.00	300.50	-3	6,732	-0.04%
2021/08/25	26.1	308.34	11	309.32	309.00	15.1	6,766	0.22%
2021/08/24	18	323.06	30	319.13	314.00	-12	6,874	-0.17%
2021/08/23	8	332.63	7	334.71	332.50	1	6,958	0.01%
2021/08/20	7	318.86	13.5	321.02	323.50	-6.5	7,014	-0.09%
2021/08/19	12.5	327.92	14	329.21	314.50	-1.5	7,030	-0.02%
2021/08/18	15	319.87	20.3	316.91	335.00	-5.2	7,063	-0.07%
2021/08/17	36	345.36	38	328.13	327.50	-2	7,098	-0.03%
2021/08/16	12	344.71	12	344.01	352.00	0	7,156	0.00%
2021/08/13	6	363.33	5.3	350.75	350.00	0.7	7,179	0.01%
2021/08/12	16	372.44	17	373.94	369.50	-1	7,299	-0.01%
2021/08/11	20	366.43	4.7	361.13	365.00	15.3	7,450	0.21%
2021/08/10	16	374.40	28	376.80	379.50	-12	7,468	-0.16%
2021/08/09	16	374.16	4	375.00	363.50	12	7,435	0.16%
2021/08/06	5	385.20	5	392.60	393.00	0	7,460	0.00%
2021/08/05	7.1	390.25	9.3	389.15	389.00	-2.2	7,524	-0.03%
2021/08/04	11	389.54	9	392.22	393.50	2	7,638	0.03%
2021/08/03	13	392.38	13	393.38	391.50	0	7,642	0.00%
2021/08/02	17	401.21	31	400.53	398.50	-14	7,647	-0.18%
2021/07/30	74.1	384.10	68	388.86	384.00	6.1	7,545	0.08%
2021/07/29	13	350.65	27	357.80	367.50	-14	7,392	-0.19%
2021/07/28	71	352.49	14.2	346.08	344.00	56.8	7,293	0.78%
2021/07/27	20.1	371.55	35	374.84	382.00	-15	7,221	-0.21%
2021/07/26	2	351.50	50	357.56	366.50	-48	7,111	-0.68%
2021/07/23	37	339.46	21	344.52	333.50	16	7,111	0.22%
2021/07/22	12	327.58	27	331.61	335.00	-15	7,145	-0.21%
2021/07/21	3	310.17	4	313.88	314.00	-1	7,007	-0.01%
2021/07/20	16.1	307.30	11	305.73	303.00	5.1	7,035	0.07%
2021/07/19	14	314.79	12	317.17	318.00	2	7,030	0.03%
2021/07/16	3	306.33	3	311.83	311.50	0	7,035	0.00%
2021/07/15	5	300.20	3	304.50	307.50	2	7,023	0.03%
2021/07/14	3	304.00	1	296.50	300.00	2	7,092	0.03%
2021/07/13	4	307.50	5	301.00	298.50	-1	7,101	-0.01%
2021/07/12	5	316.80	4	312.50	311.00	1	7,101	0.01%
2021/07/09	7	313.00	88	310.55	314.50	-81	7,116	-1.14%
2021/07/08	6.1	315.39	4	314.00	314.00	2.1	7,129	0.03%
2021/07/07	6	319.92	7	315.29	314.00	-1	7,114	-0.01%
2021/07/06	0	0.00	0.1	316.50	318.50	-0.1	7,118	0.00%
2021/07/05	9	321.11	5	320.50	319.50	4	7,090	0.06%
2021/07/02	8.1	303.06	6	309.42	310.50	2.1	7,089	0.03%
2021/07/01	8	305.94	6	310.42	302.50	2	7,069	0.03%
2021/06/30	9	301.17	24	300.90	313.00	-15	7,006	-0.21%
2021/06/29	4	291.88	3	291.03	288.00	1	6,862	0.01%
2021/06/28	1	283.00	1	287.00	291.00	0	6,829	0.00%
2021/06/25	1	284.50	0	0.00	285.00	1	6,803	0.01%
2021/06/24	1	285.00	0	0.00	283.50	1	6,817	0.01%
2021/06/23	0	0.00	2	281.24	284.50	-2	6,836	-0.03%
2021/06/22	1	277.00	2	272.75	272.50	-1	6,836	-0.01%
2021/06/21	2	276.50	5	276.80	276.50	-3	6,795	-0.04%
2021/06/18	3	288.33	118	287.26	285.00	-115	6,789	-1.69%	大賣/鉅額交易
2021/06/17	2.1	285.87	13	284.58	291.50	-10.9	6,809	-0.16%
2021/06/16	1	289.50	6	294.67	288.50	-5	6,891	-0.07%
2021/06/15	2	296.25	2	297.75	298.00	0	6,932	0.00%
2021/06/11	2	290.23	25	290.98	291.50	-23	6,944	-0.33%
2021/06/10	9	294.89	4	299.50	292.00	5	7,063	0.07%
2021/06/09	5.1	290.40	7	289.00	292.00	-1.9	6,988	-0.03%
2021/06/08	34.4	287.12	12	286.21	284.00	22.4	6,906	0.32%
2021/06/07	144	278.78	3	277.33	281.50	141	6,779	2.08%	大買/鉅額交易
2021/06/04	15	282.83	7	279.93	282.50	8	6,695	0.12%
2021/06/03	2	283.00	3	275.83	277.00	-1	6,647	-0.02%
2021/06/02	8	276.78	6	277.92	274.00	2	6,584	0.03%
2021/06/01	4	294.13	14	292.64	287.00	-10	6,507	-0.15%
2021/05/31	6	283.58	5	284.50	288.50	1	6,388	0.02%
2021/05/28	6	267.50	7	269.86	266.00	-1	6,354	-0.02%
2021/05/27	2	262.00	151	252.74	256.50	-149	6,303	-2.36%	大賣/鉅額交易
2021/05/26	13	264.19	0	0.00	260.00	13	6,397	0.20%
2021/05/25	160	275.13	14	272.04	270.00	146	6,366	2.29%	大買/鉅額交易
2021/05/24	6	254.58	15	258.80	261.00	-9	6,170	-0.15%
2021/05/21	6	235.92	3	239.33	240.00	3	6,019	0.05%
2021/05/20	20	247.23	25	249.34	234.50	-5	5,941	-0.08%
2021/05/19	4	245.88	17	246.53	260.00	-13	5,755	-0.23%
2021/05/18	5	233.80	10	237.10	238.00	-5	5,525	-0.09%
2021/05/17	8	224.13	4	234.63	225.00	4	5,407	0.07%
2021/05/14	6	234.92	7	240.36	234.00	-1	5,313	-0.02%
2021/05/13	10	227.40	9	227.44	229.00	1	5,167	0.02%
2021/05/12	68.2	230.04	12	223.92	221.00	56.2	5,022	1.12%
2021/05/11	11	238.50	6.2	244.32	236.00	4.8	4,829	0.10%
2021/05/10	16	274.00	10.2	276.34	262.00	5.8	4,745	0.12%
2021/05/07	72.2	273.99	7.1	275.13	279.50	65.2	4,646	1.40%
2021/05/06	4	264.88	2.1	264.05	257.50	1.9	4,543	0.04%
2021/05/05	6	281.83	2.7	275.30	275.00	3.3	4,395	0.08%
2021/05/04	5	295.50	17	284.56	303.50	-12	4,306	-0.28%
2021/05/03	7	303.93	3	311.33	311.50	4	4,231	0.09%
2021/04/29	3	317.17	2.2	325.36	314.50	0.8	4,165	0.02%
2021/04/28	19	326.63	107	333.01	326.50	-88	4,074	-2.16%	大賣/
2021/04/27	1	316.00	1	311.50	309.50	0	3,885	0.00%
2021/04/26	1	300.00	3.1	309.42	317.50	-2.1	3,835	-0.05%
2021/04/23	3	285.20	5.1	297.25	300.00	-2.1	3,752	-0.06%
2021/04/22	0.1	295.00	2.3	290.78	273.00	-2.2	3,717	-0.06%
2021/04/21	6	274.75	8	274.00	276.50	-2	3,642	-0.05%
2021/04/20	2.4	265.94	8	259.88	261.00	-5.6	3,656	-0.15%
2021/04/19	8	253.00	5	250.20	247.00	3	3,569	0.08%
2021/04/16	13	244.27	11	245.09	245.50	2	3,584	0.06%
2021/04/15	2	235.50	1	235.50	237.00	1	3,576	0.03%
2021/04/14	5	224.40	4	227.88	227.00	1	3,562	0.03%
2021/04/13	7	238.14	7	237.79	232.00	0	3,549	0.00%
2021/04/12	6	239.67	29	244.33	235.50	-23	3,591	-0.64%
2021/04/09	42	259.00	2.3	255.83	253.50	39.8	3,558	1.12%
2021/04/08	28	259.66	3	268.67	256.50	25	3,553	0.70%
2021/04/07	22	251.66	3.3	251.23	253.00	18.8	3,483	0.54%
2021/04/06	23	241.89	5	242.60	243.00	18	3,490	0.52%
2021/04/01	7	239.00	0	0.00	233.50	7	3,549	0.20%
2021/03/31	3	246.17	4	244.63	239.00	-1	3,541	-0.03%
2021/03/30	2	239.25	1	245.50	239.00	1	3,532	0.03%
2021/03/29	0	0.00	1	240.50	242.00	-1	3,543	-0.03%
2021/03/26	6	235.92	2	236.75	236.00	4	3,604	0.11%
2021/03/25	8	232.94	9	235.67	235.50	-1	3,622	-0.03%
2021/03/24	1.2	230.67	3	230.83	233.50	-1.8	3,630	-0.05%
2021/03/23	8.1	232.93	14.7	232.71	230.50	-6.6	3,649	-0.18%
2021/03/22	6	241.33	7	242.57	239.00	-1	3,672	-0.03%
2021/03/19	22	233.52	5	238.30	243.50	17	3,623	0.47%
2021/03/18	7	231.50	8	233.19	235.00	-1	3,529	-0.03%
2021/03/17	8	225.06	6	222.25	223.00	2	3,487	0.06%
2021/03/16	5	219.40	7	225.79	227.00	-2	3,396	-0.06%
2021/03/15	2	210.25	8	216.88	211.00	-6	3,219	-0.19%
2021/03/12	3	199.50	12	201.92	203.00	-9	3,156	-0.29%
2021/03/11	6	195.75	7	197.21	195.00	-1	3,128	-0.03%
2021/03/10	1	194.50	2	194.00	190.00	-1	3,098	-0.03%
2021/03/09	11	190.18	10	190.65	190.00	1	3,097	0.03%
2021/03/08	10	197.00	4	198.00	196.50	6	3,071	0.20%
2021/03/05	4	194.25	5	197.60	200.00	-1	3,046	-0.03%
2021/03/04	11	203.32	7	204.71	201.50	4	2,995	0.13%
2021/03/03	7	204.71	4	203.00	208.00	3	2,919	0.10%
2021/03/02	1	205.00	4	212.50	212.50	-3	2,772	-0.11%
2021/02/26	7	194.71	5	193.50	193.50	2	2,719	0.07%
2021/02/25	1	181.50	7	185.29	192.50	-6	2,535	-0.24%
2021/02/24	6	176.33	3	177.83	175.00	3	2,448	0.12%
2021/02/23	1	174.00	0	0.00	173.50	1	2,411	0.04%
2021/02/22	8	176.13	0	0.00	175.50	8	2,407	0.33%
2021/02/19	1	173.00	0	0.00	175.00	1	2,392	0.04%
2021/02/18	1	173.00	1	173.50	173.50	0	2,384	0.00%
2021/02/17	1	174.50	2	174.75	175.50	-1	2,378	-0.04%
2021/02/05	1	168.00	5	165.50	168.00	-4	2,337	-0.17%
2021/02/03	1	164.00	2	164.25	164.50	-1	2,313	-0.04%
2021/02/02	4	163.50	13.5	163.72	163.00	-9.5	2,317	-0.41%
2021/02/01	2	160.50	71	160.51	161.00	-69	2,329	-2.96%
2021/01/29	4.2	162.76	2	163.75	160.50	2.2	2,312	0.10%
2021/01/28	0.3	167.00	2	166.50	165.50	-1.7	2,295	-0.07%
2021/01/27	0.2	169.50	0	0.00	170.00	0.2	2,285	0.01%
2021/01/26	0.8	169.93	12.1	169.50	167.50	-11.3	2,279	-0.49%
2021/01/25	2	170.75	0	0.00	171.50	2	2,264	0.09%
2021/01/22	0	0.00	1	176.50	178.00	-1	2,231	-0.04%
2021/01/21	0	0.00	5	169.70	171.50	-5	2,189	-0.23%
2021/01/20	0	0.00	3	172.50	170.00	-3	2,158	-0.14%
2021/01/18	2	174.00	4	174.25	177.00	-2	2,101	-0.10%
2021/01/15	8	171.19	15	174.10	175.00	-7	2,070	-0.34%
2021/01/14	9	172.39	4	173.00	172.00	5	2,011	0.25%
2021/01/13	2	170.00	2.1	167.83	170.50	-0.1	1,965	-0.01%
2021/01/12	0.1	165.00	1	167.47	164.00	-0.9	1,858	-0.05%
2021/01/11	5	169.80	7.1	169.25	166.50	-2.1	1,834	-0.11%
2021/01/08	1.1	166.09	0	0.00	165.00	1.1	1,761	0.06%
2021/01/06	2	163.25	0	0.00	163.50	2	1,680	0.12%
2021/01/05	1	167.00	7.1	165.15	167.00	-6.1	1,638	-0.37%
2021/01/04	4.1	161.86	4	161.13	163.00	0.1	1,561	0.00%
2020/12/31	0	0.00	2	163.75	162.50	-2	1,530	-0.13%
2020/12/30	4	161.50	2	161.50	161.50	2	1,494	0.13%
2020/12/29	3	162.33	4	163.88	161.00	-1	1,469	-0.07%
2020/12/28	8	163.13	15	165.07	164.00	-7	1,398	-0.50%
2020/12/25	5	160.00	0	0.00	159.00	5	1,290	0.39%
2020/12/24	5	161.50	2	161.00	160.00	3	1,257	0.24%
2020/12/23	3	157.83	2	159.25	158.50	1	1,215	0.08%
2020/12/22	12	159.79	12	159.83	154.50	0	1,175	0.00%
2020/12/21	1	152.50	7	156.14	156.00	-6	1,081	-0.55%
2020/12/18	1.1	151.00	3	152.33	153.50	-2	1,012	-0.19%
2020/12/17	1	148.50	6	149.33	150.00	-5	948	-0.53%
2020/12/16	5	148.50	9	149.56	147.50	-4	910	-0.44%
2020/12/15	0	0.00	1	143.00	143.00	-1	814	-0.12%
2020/12/14	2	143.25	0	0.00	141.00	2	787	0.25%
2020/12/11	2	143.50	14	144.54	145.00	-12	761	-1.58%
2020/12/08	3	140.50	1	142.00	140.00	2	672	0.30%
2020/12/02	14	138.54	0	0.00	138.50	14	643	2.18%
2020/12/01	7	140.00	0	0.00	140.50	7	646	1.08%
2020/11/30	3	140.50	0	0.00	140.00	3	664	0.45%
2020/11/26	1	138.00	0	0.00	138.50	1	719	0.14%
2020/11/25	8	137.75	0	0.00	137.00	8	734	1.09%
2020/11/24	4	138.00	0	0.00	138.00	4	765	0.52%
2020/11/23	5	137.60	0	0.00	138.00	5	772	0.65%
2020/11/19	6	136.00	0	0.00	137.50	6	820	0.73%
2020/11/18	14	137.50	0	0.00	137.50	14	824	1.70%
2020/11/10	1	134.00	1	135.00	132.00	0	863	0.00%
2020/11/09	0	0.00	1	134.50	132.50	-1	863	-0.12%
2020/11/06	0	0.00	2	130.75	129.50	-2	862	-0.23%
2020/11/03	1	125.50	0	0.00	126.00	1	987	0.10%
2020/10/28	1	127.50	0	0.00	128.00	1	1,075	0.09%
2020/10/27	0	0.00	2	130.00	130.00	-2	1,122	-0.18%
2020/10/26	0	0.00	3	130.50	130.50	-3	1,142	-0.26%
2020/10/23	0	0.00	1	131.50	130.50	-1	1,162	-0.09%
2020/10/16	1	127.50	5	127.50	127.50	-4	1,279	-0.31%
2020/10/15	4	130.00	0	0.00	129.00	4	1,306	0.31%
2020/10/14	0	0.00	5	129.00	128.50	-5	1,316	-0.38%
2020/10/08	2	129.50	1	129.50	130.00	1	1,354	0.07%
2020/10/07	1	131.00	0	0.00	132.00	1	1,358	0.07%
2020/10/06	0	0.00	3	132.67	133.00	-3	1,369	-0.22%
2020/09/30	1	128.50	0	0.00	130.50	1	1,477	0.07%
2020/09/29	2	131.00	1	130.50	129.00	1	1,508	0.07%
2020/09/28	0	0.00	0.1	131.00	130.00	-0.1	1,578	-0.01%
2020/09/25	0.1	127.00	0	0.00	126.50	0.1	1,651	0.01%
2020/09/24	2	129.75	0	0.00	129.50	2	1,656	0.12%
2020/09/23	2	136.75	0	0.00	135.00	2	1,660	0.12%
2020/09/22	2	136.00	0	0.00	136.50	2	1,682	0.12%
2020/09/21	2	140.75	0	0.00	138.50	2	1,680	0.12%
2020/09/18	1	142.00	0	0.00	142.50	1	1,688	0.06%
2020/09/16	1	142.00	1	144.00	142.00	0	1,735	0.00%
2020/09/10	1	142.00	0	0.00	141.50	1	1,873	0.05%
2020/09/08	0	0.00	3	144.83	143.00	-3	1,955	-0.15%
2020/09/07	2	142.75	3	144.33	143.00	-1	1,997	-0.05%
2020/09/04	1	140.50	0	0.00	144.00	1	2,148	0.05%
2020/09/03	1	144.00	0	0.00	142.50	1	2,281	0.04%
2020/09/02	12	148.46	8	148.00	146.00	4	2,309	0.17%
2020/09/01	1	145.50	0	0.00	145.00	1	2,386	0.04%
2020/08/31	2	148.00	1	143.50	144.00	1	2,438	0.04%
2020/08/28	0	0.00	2	143.75	146.50	-2	2,489	-0.08%
2020/08/26	4	143.25	1	143.50	144.00	3	2,542	0.12%
2020/08/25	0	0.00	1	141.50	141.00	-1	2,556	-0.04%
2020/08/21	4	132.13	2	132.01	132.00	2	2,793	0.07%
2020/08/19	11	140.36	0	0.00	137.50	11	2,890	0.38%
2020/08/17	1	143.50	0	0.00	143.50	1	2,956	0.03%
2020/08/12	1	141.00	0	0.00	141.50	1	3,200	0.03%
2020/08/11	3	141.83	0	0.00	141.50	3	3,208	0.09%
2020/08/10	2	144.50	0	0.00	145.00	2	3,189	0.06%
2020/08/07	12	152.54	3	152.17	150.50	9	3,168	0.28%
2020/08/03	1	144.00	0	0.00	144.00	1	3,174	0.03%
2020/07/30	18	140.50	0	0.00	143.00	18	3,146	0.57%
2020/07/28	1	151.00	1	147.50	145.50	0	3,158	0.00%
2020/07/27	1	152.00	1	151.50	151.50	0	3,174	0.00%
2020/07/24	1	156.00	5	159.60	155.50	-4	3,196	-0.13%
2020/07/22	11	156.82	1	157.00	157.50	10	3,166	0.32%
2020/07/21	9	157.50	3	159.50	156.50	6	3,173	0.19%
2020/07/20	1	158.00	3	158.00	158.00	-2	3,167	-0.06%
2020/07/17	3	158.00	0	0.00	157.00	3	3,173	0.09%
2020/07/15	0	0.00	1	159.00	155.50	-1	3,179	-0.03%
2020/07/14	1	154.50	0	0.00	156.50	1	3,192	0.03%
2020/07/09	0	0.00	6	160.75	159.50	-6	3,225	-0.19%
2020/07/08	3	157.33	1	157.50	156.50	2	3,160	0.06%
2020/07/07	2	163.00	0	0.00	157.50	2	3,150	0.06%
2020/07/06	0	0.00	1	158.50	162.50	-1	3,119	-0.03%
2020/07/02	3	156.67	1	156.50	157.00	2	3,129	0.06%
2020/07/01	0	0.00	2	156.25	156.50	-2	3,160	-0.06%
2020/06/30	0	0.00	2	153.00	154.00	-2	3,162	-0.06%
2020/06/29	0	0.00	3	153.50	154.00	-3	3,184	-0.09%
2020/06/24	2	154.50	0	0.00	155.00	2	3,191	0.06%
2020/06/23	2	156.25	1	156.50	156.50	1	3,236	0.03%
2020/06/22	0	0.00	3	156.00	156.00	-3	3,256	-0.09%
2020/06/19	1	157.00	2	155.00	153.00	-1	3,275	-0.03%
2020/06/18	1	155.00	30	156.05	156.00	-29	3,260	-0.89%
2020/06/17	1	157.50	0	0.00	157.00	1	3,260	0.03%
2020/06/16	1	153.00	4	155.25	156.00	-3	3,262	-0.09%
2020/06/15	4	153.38	5	154.50	151.00	-1	3,277	-0.03%
2020/06/12	3	152.83	1	156.50	156.50	2	3,297	0.06%
2020/06/11	4	160.63	0	0.00	155.50	4	3,298	0.12%
2020/06/10	1	157.50	20	157.25	159.00	-19	3,196	-0.59%
2020/06/09	9	152.67	4	152.13	151.50	5	3,126	0.16%
2020/06/08	10	157.50	47	156.14	154.00	-37	3,145	-1.18%
2020/06/05	40	151.66	4	153.75	155.50	36	3,046	1.18%
2020/06/04	4	149.38	7	150.21	150.50	-3	3,019	-0.10%
2020/06/03	2	153.75	1	154.50	153.50	1	2,996	0.03%
2020/06/02	1	152.00	2	154.25	152.00	-1	2,976	-0.03%
2020/06/01	46	153.60	0	0.00	153.00	46	3,016	1.53%
2020/05/29	2	152.50	31	152.50	152.00	-29	3,039	-0.95%
2020/05/28	24	158.38	10	156.35	155.50	14	3,012	0.46%
2020/05/27	1	152.00	2	150.25	150.00	-1	2,838	-0.04%
2020/05/26	3.1	150.16	0	0.00	148.00	3.1	2,805	0.11%
2020/05/25	1	147.50	1	145.50	147.50	0	2,732	0.00%
2020/05/22	2	145.50	1	143.00	143.00	1	2,720	0.04%
2020/05/21	2	151.50	2	151.00	149.50	0	2,692	0.00%
2020/05/20	3	149.83	2	151.00	147.00	1	2,648	0.04%
2020/05/19	69	150.00	17	147.74	152.00	52	2,576	2.02%
2020/05/18	0	0.00	42	138.80	138.50	-42	2,507	-1.67%
2020/05/15	2	143.00	0	0.00	142.00	2	2,504	0.08%
2020/05/13	2	148.00	1	147.50	148.50	1	2,525	0.04%
2020/05/12	1	147.00	1	148.50	147.50	0	2,569	0.00%
2020/05/08	6	148.83	1	148.50	148.50	5	2,577	0.19%
2020/05/07	2	142.00	0	0.00	144.50	2	2,526	0.08%
2020/05/05	4	142.75	0	0.00	142.50	4	2,498	0.16%
2020/04/30	3	144.83	5	144.00	146.50	-2	2,455	-0.08%
2020/04/29	11	140.59	11	141.59	139.00	0	2,416	0.00%
2020/04/27	0	0.00	1	137.00	136.00	-1	2,402	-0.04%
2020/04/24	11	135.55	0	0.00	135.50	11	2,398	0.46%
2020/04/23	0	0.00	1	134.00	134.50	-1	2,387	-0.04%
2020/04/22	1	127.00	0	0.00	132.00	1	2,371	0.04%
2020/04/21	0	0.00	1	133.00	128.50	-1	2,359	-0.04%
2020/04/20	1	133.50	0	0.00	133.50	1	2,351	0.04%
2020/04/15	0	0.00	3	134.17	133.00	-3	2,349	-0.13%
2020/04/14	0	0.00	22	132.16	132.50	-22	2,332	-0.94%
2020/04/13	0	0.00	2	131.00	129.00	-2	2,336	-0.09%
2020/04/10	0	0.00	2	131.00	131.50	-2	2,333	-0.09%
2020/04/09	7	129.14	0	0.00	128.50	7	2,322	0.30%
2020/04/08	8	132.25	2	132.25	132.50	6	2,296	0.26%
2020/04/07	11	130.55	1	131.50	133.00	10	2,274	0.44%
2020/04/06	1	123.50	8	124.81	127.00	-7	2,220	-0.32%
2020/04/01	0	0.00	26	116.63	120.50	-26	2,192	-1.19%
2020/03/31	2	120.25	2	120.50	118.00	0	2,175	0.00%
2020/03/30	0	0.00	15	115.17	118.00	-15	2,159	-0.69%
2020/03/27	48	119.91	6	119.25	117.50	42	2,158	1.95%
2020/03/26	2	114.50	0	0.00	114.50	2	2,113	0.09%
2020/03/25	3	115.33	0	0.00	114.50	3	2,120	0.14%
2020/03/24	1	110.00	1	109.00	110.00	0	2,090	0.00%
2020/03/23	0	0.00	5	101.50	102.00	-5	2,072	-0.24%
2020/03/19	3	104.50	17	102.79	101.00	-14	2,023	-0.69%
2020/03/18	6	121.17	3	119.33	112.00	3	1,984	0.15%
2020/03/17	1	122.00	0	0.00	119.00	1	1,933	0.05%
2020/03/16	2	125.50	1	133.00	123.00	1	1,898	0.05%
2020/03/13	13	127.19	15	131.57	133.00	-2	1,838	-0.11%
2020/03/12	14	143.21	9	149.11	139.00	5	1,783	0.28%
2020/03/10	2	155.50	2	153.00	156.50	0	1,731	0.00%
2020/03/09	14	155.96	0	0.00	151.00	14	1,696	0.83%
2020/03/06	0	0.00	1	162.50	162.50	-1	1,661	-0.06%
2020/03/05	1	163.00	0	0.00	162.00	1	1,640	0.06%
2020/03/04	0	159.00	0	0.00	155.00	0	1,574	0.00%
2020/03/03	0	0.00	1	148.50	155.00	-1	1,526	-0.07%
2020/03/02	2	139.00	1	141.50	141.00	1	1,528	0.07%
2020/02/27	2	144.00	0	0.00	144.00	2	1,495	0.13%
2020/02/24	1	155.50	0	0.00	151.50	1	1,489	0.07%
2020/02/19	1	159.00	0	0.00	162.00	1	1,485	0.07%
2020/02/12	0	0.00	1	165.00	166.50	-1	1,456	-0.07%
2020/02/11	0	0.00	1	156.50	157.00	-1	1,439	-0.07%
2020/02/03	0	0.00	2	145.00	148.50	-2	1,620	-0.12%
2020/01/17	1	168.00	2	168.00	167.00	-1	1,762	-0.06%
2020/01/14	10	168.75	0	0.00	170.50	10	1,852	0.54%
2020/01/13	0	0.00	4	163.50	168.50	-4	1,957	-0.20%
2020/01/10	2	161.50	2	166.00	161.50	0	1,988	0.00%
2020/01/08	1	164.00	0	0.00	163.00	1	2,010	0.05%
2020/01/07	3	166.50	0	0.00	168.00	3	2,032	0.15%
2020/01/06	2	165.00	2	164.50	165.00	0	2,034	0.00%
2020/01/03	2	168.00	2	168.75	167.00	0	2,067	0.00%
2020/01/02	1	169.00	0	0.00	170.00	1	2,109	0.05%
2019/12/31	1	168.00	0	0.00	167.50	1	2,127	0.05%
2019/12/23	1	173.00	0	0.00	170.00	1	2,337	0.04%
2019/12/20	6	173.08	12	172.63	173.00	-6	2,325	-0.26%
2019/12/19	1	169.50	5	169.50	169.00	-4	2,291	-0.17%
2019/12/17	2	169.50	0	0.00	169.00	2	2,306	0.09%
2019/12/06	1	174.50	0	0.00	176.00	1	2,721	0.04%
2019/12/04	0	0.00	5	169.30	169.00	-5	2,772	-0.18%
2019/12/02	1	166.00	0	0.00	166.50	1	2,910	0.03%
2019/11/27	1	177.00	0	0.00	178.00	1	2,989	0.03%
2019/11/26	1	172.50	1	174.00	172.50	0	2,983	0.00%
2019/11/25	1	173.50	1	173.00	173.00	0	3,003	0.00%
2019/11/22	1	169.00	1	170.00	171.00	0	3,022	0.00%
2019/11/20	0	0.00	1	169.00	168.00	-1	3,109	-0.03%
2019/11/19	1	170.50	1	173.00	169.50	0	3,177	0.00%
2019/11/18	0	0.00	10	170.50	170.00	-10	3,235	-0.31%
2019/11/15	13	167.81	3	166.50	166.00	10	3,416	0.29%
2019/11/14	0	0.00	1	166.00	165.50	-1	3,500	-0.03%
2019/11/13	2	168.75	0	0.00	168.00	2	3,525	0.06%
2019/11/12	2	167.50	2	167.75	172.50	0	3,555	0.00%
2019/11/08	1	172.50	0	0.00	170.00	1	3,568	0.03%
2019/11/06	42	175.63	42	183.26	175.50	0	3,547	0.00%
2019/10/31	1	183.00	0	0.00	182.00	1	3,576	0.03%
2019/10/29	16	191.69	7	192.14	188.50	9	3,583	0.25%
2019/10/28	6	192.50	2	192.25	194.50	4	3,545	0.11%
2019/10/24	0	0.00	1	184.50	184.50	-1	3,465	-0.03%
2019/10/22	2	179.75	3	182.33	183.00	-1	3,489	-0.03%
2019/10/21	8	185.50	8	183.31	177.50	0	3,476	0.00%
2019/10/18	0	0.00	57	181.75	181.50	-57	3,391	-1.68%
2019/10/14	1	177.50	84	177.58	176.00	-83	3,465	-2.40%
2019/10/09	2	176.00	0	0.00	174.00	2	3,480	0.06%
2019/10/08	4	178.13	0	0.00	175.00	4	3,501	0.11%
2019/10/04	2	179.00	14	177.93	183.00	-12	3,546	-0.34%
2019/10/03	1	171.00	19	174.71	177.00	-18	3,465	-0.52%
2019/10/02	2	173.25	2	172.50	170.50	0	3,438	0.00%
2019/09/26	1	173.00	0	0.00	170.00	1	3,409	0.03%
2019/09/25	1	171.00	1	171.50	174.50	0	3,468	0.00%
2019/09/23	0	0.00	1	171.00	175.50	-1	3,562	-0.03%
2019/09/20	1	173.00	30	171.73	174.00	-29	3,578	-0.81%
2019/09/19	1	170.00	14	170.32	171.00	-13	3,587	-0.36%
2019/09/18	84	172.57	1	169.00	169.00	83	3,576	2.32%
2019/09/17	2	178.75	21	178.02	174.50	-19	3,519	-0.54%
2019/09/16	74	174.85	9	178.00	174.50	65	3,476	1.87%
2019/09/12	15	175.50	10	178.50	178.00	5	3,450	0.14%
2019/09/11	16	172.63	19	172.45	174.00	-3	3,446	-0.09%
2019/09/10	0	0.00	25	165.16	164.00	-25	3,438	-0.73%
2019/09/06	1	162.00	1	162.00	165.00	0	3,514	0.00%
2019/09/05	3	162.67	3	164.00	164.00	0	3,564	0.00%
2019/09/04	1	154.50	0	0.00	154.50	1	3,461	0.03%
2019/09/02	1	161.00	0	0.00	158.00	1	3,536	0.03%
2019/08/29	1	161.00	1	158.50	158.50	0	3,568	0.00%
2019/08/26	0	0.00	1	157.00	158.50	-1	3,671	-0.03%
2019/08/23	1	165.00	102	160.25	162.00	-101	3,647	-2.77%	大賣/鉅額交易
2019/08/22	0	0.00	15	166.20	167.00	-15	3,616	-0.41%
2019/08/20	1	167.50	1	164.00	162.50	0	3,532	0.00%
2019/08/19	0	0.00	2	153.25	158.00	-2	3,401	-0.06%
2019/08/15	0	0.00	2	143.50	144.50	-2	3,412	-0.06%
2019/08/13	1	141.00	9	142.00	141.50	-8	3,561	-0.22%
2019/08/12	0	0.00	5	141.30	140.50	-5	3,602	-0.14%
2019/08/08	0	0.00	62	139.76	140.50	-62	3,614	-1.72%
2019/08/07	1	137.00	9	136.94	136.50	-8	3,610	-0.22%
2019/08/06	1	130.00	2	128.25	132.00	-1	3,596	-0.03%
2019/08/02	0	0.00	15	135.50	135.00	-15	3,576	-0.42%
2019/08/01	1	136.50	52	136.64	138.50	-51	3,594	-1.42%
2019/07/31	2	136.00	55	138.27	136.50	-53	3,615	-1.47%
2019/07/30	13	138.42	0	0.00	139.00	13	3,637	0.36%
2019/07/29	61	138.66	0	0.00	139.00	61	3,652	1.67%
2019/07/26	7	137.86	0	0.00	142.00	7	3,683	0.19%
2019/07/25	87	138.20	1	139.00	139.00	86	3,713	2.32%
2019/07/24	97	137.31	2	136.75	136.00	95	3,693	2.57%
2019/07/23	15	140.50	20	141.00	140.00	-5	3,673	-0.14%
2019/07/22	2	142.00	35	141.86	142.00	-33	3,666	-0.90%
2019/07/18	1	141.50	0	0.00	140.00	1	3,661	0.03%
2019/07/17	31	145.13	0	0.00	144.00	31	3,637	0.85%
2019/07/16	5	144.00	7	144.93	145.50	-2	3,555	-0.06%
2019/07/12	2	145.00	3	145.50	145.50	-1	3,468	-0.03%
2019/07/11	2	141.75	3	141.50	144.00	-1	3,420	-0.03%
2019/07/10	0	0.00	2	137.50	138.00	-2	3,334	-0.06%
2019/07/09	3	136.17	352	135.14	136.50	-349	3,325	-10.50%	大賣/鉅額交易
2019/07/08	1	136.00	0	0.00	135.00	1	3,331	0.03%
2019/07/05	1	136.50	0	0.00	135.00	1	3,351	0.03%
2019/07/04	1	136.00	0	0.00	136.00	1	3,367	0.03%
2019/07/02	2	138.00	1	139.00	139.00	1	3,368	0.03%
2019/07/01	2	134.00	15	137.03	137.50	-13	3,320	-0.39%
2019/06/28	105	130.58	0	0.00	130.00	105	3,279	3.20%	大買/鉅額交易
2019/06/27	4	132.75	11	132.91	133.50	-7	3,279	-0.21%
2019/06/25	2	131.00	1	133.00	130.00	1	3,253	0.03%
2019/06/24	1	131.00	0	0.00	132.50	1	3,262	0.03%
2019/06/21	0	0.00	6	134.00	132.50	-6	3,280	-0.18%
2019/06/20	8	134.63	3	135.67	135.50	5	3,286	0.15%
2019/06/19	1	134.00	3	135.33	135.50	-2	3,267	-0.06%
2019/06/18	17	133.09	14	134.82	132.00	3	3,219	0.09%
2019/06/17	27	138.54	15	137.83	139.50	12	3,122	0.38%
2019/06/14	8	135.69	10	134.65	134.50	-2	3,062	-0.07%
2019/06/13	1	135.50	1	136.50	132.00	0	3,052	0.00%
2019/06/11	112	134.06	0	0.00	131.00	112	3,117	3.59%	大買/鉅額交易
2019/06/10	5	134.70	4	132.50	138.00	1	3,118	0.03%
2019/06/06	189	130.76	0	0.00	131.00	189	3,121	6.05%	大買/鉅額交易
2019/06/05	11	131.50	27	132.09	133.50	-16	3,167	-0.51%
2019/06/04	20	130.35	18	128.14	129.00	2	3,163	0.06%
2019/06/03	33	125.77	1	127.50	128.00	32	3,188	1.00%
2019/05/31	32	122.73	10	124.00	126.00	22	3,148	0.70%
2019/05/30	3	118.00	0	0.00	118.00	3	3,106	0.10%
2019/05/28	0	0.00	2	116.25	117.00	-2	3,074	-0.07%
2019/05/24	2	115.75	1	115.00	115.00	1	3,064	0.03%
2019/05/23	5	120.50	5	120.30	120.50	0	3,004	0.00%
2019/05/22	11	123.95	7	124.21	124.00	4	2,985	0.13%
2019/05/21	21	116.40	14	115.96	117.50	7	2,929	0.24%
2019/05/20	10	110.70	8	112.25	114.50	2	2,909	0.07%
2019/05/17	26	120.81	2	122.50	120.50	24	2,905	0.83%
2019/05/16	1	134.50	4	137.75	133.50	-3	2,836	-0.11%
2019/05/14	27	133.02	1	132.00	132.00	26	2,833	0.92%
2019/05/09	10	136.00	1	139.00	134.00	9	2,787	0.32%
2019/05/08	10	138.50	5	137.40	140.50	5	2,768	0.18%
2019/05/07	15	138.33	16	140.09	138.50	-1	2,730	-0.04%
2019/05/06	2	131.00	0	0.00	129.50	2	2,681	0.07%
2019/05/03	0	0.00	3	135.33	135.50	-3	2,654	-0.11%
2019/05/02	2	131.50	0	0.00	130.50	2	2,607	0.08%
2019/04/29	1	130.00	0	0.00	128.00	1	2,621	0.04%
2019/04/26	1	132.50	1	137.00	132.50	0	2,669	0.00%
2019/04/25	1	137.50	0	0.00	138.50	1	2,666	0.04%
2019/04/24	2	139.75	1	138.50	138.50	1	2,700	0.04%
2019/04/23	1	135.50	0	0.00	134.50	1	2,676	0.04%
2019/04/22	1	138.50	0	0.00	134.00	1	2,677	0.04%
2019/04/19	1	137.50	2	136.50	137.00	-1	2,688	-0.04%
2019/04/18	1	134.00	2	134.50	135.50	-1	2,720	-0.04%
2019/04/17	1	134.00	0	0.00	133.50	1	2,753	0.04%
2019/04/16	2	137.25	0	0.00	136.00	2	2,751	0.07%
2019/04/11	1	139.00	0	0.00	138.00	1	2,806	0.04%
2019/04/10	0	0.00	1	143.50	143.00	-1	2,756	-0.04%
2019/04/09	2	149.25	0	0.00	146.50	2	2,724	0.07%
2019/04/02	5	148.40	5	149.60	150.00	0	2,669	0.00%
2019/04/01	1	146.50	0	0.00	144.50	1	2,635	0.04%
2019/03/28	1	139.00	4	136.50	139.50	-3	2,637	-0.11%
2019/03/26	3	144.83	3	143.00	141.50	0	2,631	0.00%
2019/03/25	1	140.00	2	142.25	143.00	-1	2,636	-0.04%
2019/03/22	1	140.50	0	0.00	139.00	1	2,599	0.04%
2019/03/19	5	141.50	5	141.00	141.00	0	2,671	0.00%
2019/03/18	3	140.33	14	140.39	140.00	-11	2,711	-0.41%
2019/03/15	2	136.25	0	0.00	135.00	2	2,692	0.07%
2019/03/14	1	134.00	14	132.68	135.50	-13	2,674	-0.49%
2019/03/11	2	124.00	6	125.33	125.50	-4	2,543	-0.16%
2019/03/05	5	119.00	0	0.00	115.00	5	2,530	0.20%
2019/02/27	2	114.50	0	0.00	117.00	2	2,548	0.08%
2019/02/26	1	118.00	0	0.00	117.00	1	2,561	0.04%
2019/02/25	1	121.00	2	118.00	120.50	-1	2,562	-0.04%
2019/02/22	0	0.00	5	118.00	117.00	-5	2,540	-0.20%
2019/02/21	1	122.00	1	120.50	121.00	0	2,527	0.00%
2019/02/20	1	124.50	0	0.00	124.50	1	2,513	0.04%
2019/02/19	15	120.83	3	122.17	121.00	12	2,534	0.47%
2019/02/18	4	122.50	10	120.95	125.00	-6	2,474	-0.24%
2019/02/14	0	0.00	2	111.00	113.00	-2	2,358	-0.08%
2019/02/13	1	110.50	0	0.00	110.00	1	2,329	0.04%
2019/02/12	8	114.81	0	0.00	115.00	8	2,322	0.34%
2019/01/30	1	109.50	0	0.00	110.00	1	2,390	0.04%
2019/01/29	6	112.00	4	109.50	110.00	2	2,384	0.08%
2019/01/25	10	116.00	10	116.75	117.00	0	2,404	0.00%
2019/01/23	8	113.25	8	113.50	114.50	0	2,402	0.00%
2019/01/21	3	109.00	3	113.00	113.50	0	2,392	0.00%
2019/01/18	3	110.00	7	110.21	111.50	-4	2,331	-0.17%
2019/01/17	1	104.50	0	0.00	105.00	1	2,269	0.04%
2019/01/16	6	110.92	6	112.50	109.50	0	2,254	0.00%
2019/01/15	5	103.50	6	106.17	108.00	-1	2,217	-0.05%
2019/01/11	4	106.00	5	107.30	107.00	-1	2,264	-0.04%
2019/01/10	5	106.00	36	103.65	105.00	-31	2,290	-1.35%
2019/01/07	3	99.27	3	100.00	99.60	0	2,199	0.00%
2019/01/04	14	97.34	2	95.60	95.60	12	2,174	0.55%
2019/01/03	20	103.00	0	0.00	103.00	20	2,158	0.93%
2019/01/02	1	98.60	1	98.50	98.50	0	2,127	0.00%
2018/12/28	1	100.50	0	0.00	100.50	1	2,129	0.05%
2018/12/27	1	101.00	4	100.50	99.40	-3	2,154	-0.14%
2018/12/26	1	99.50	1	97.80	97.80	0	2,150	0.00%
2018/12/24	6	101.17	5	102.50	103.50	1	2,178	0.05%
2018/12/22	2	103.75	2	103.00	102.00	0	2,160	0.00%
2018/12/21	1	105.50	1	106.50	106.00	0	2,157	0.00%
2018/12/20	1	110.00	0	0.00	110.00	1	2,126	0.05%
2018/12/18	0	0.00	1	109.00	109.00	-1	2,094	-0.05%
2018/12/13	3	116.67	4	118.25	117.50	-1	2,019	-0.05%
2018/12/12	2	115.50	1	113.50	113.00	1	1,942	0.05%
2018/12/11	1	106.00	2	114.75	115.00	-1	1,906	-0.05%
2018/12/10	1	106.00	0	0.00	105.00	1	1,857	0.05%
2018/12/07	0	0.00	12	112.29	110.50	-12	1,836	-0.65%
2018/12/05	1	107.00	1	110.50	111.00	0	1,773	0.00%
2018/12/03	2	111.75	6	112.17	110.50	-4	1,771	-0.23%
2018/11/30	4	110.25	5	107.80	111.00	-1	1,707	-0.06%
2018/11/28	1	102.00	1	100.50	101.00	0	1,579	0.00%
2018/11/26	0	0.00	1	97.80	98.00	-1	1,531	-0.07%
2018/11/23	1	93.50	30	90.20	93.10	-29	1,506	-1.92%
2018/11/22	2	93.60	0	0.00	92.20	2	1,490	0.13%
2018/11/19	1	98.50	2	98.10	98.50	-1	1,502	-0.07%
2018/11/16	10	98.00	0	0.00	98.00	10	1,489	0.67%
2018/11/15	15	94.00	15	93.14	93.60	0	1,421	0.00%
2018/11/14	1	92.50	2	92.20	92.30	-1	1,415	-0.07%
2018/11/13	1	90.80	0	0.00	91.00	1	1,417	0.07%
2018/11/12	20	92.00	20	91.93	92.20	0	1,408	0.00%
2018/11/09	0	0.00	1	89.10	92.20	-1	1,401	-0.07%
2018/11/08	26	94.12	7	91.99	92.80	19	1,383	1.37%
2018/11/02	1	86.50	2	85.50	86.80	-1	1,332	-0.08%
2018/10/31	1	77.30	1	78.50	80.00	0	1,336	0.00%
2018/10/23	3	80.67	0	0.00	80.50	3	1,401	0.21%
2018/10/22	0	0.00	1	83.10	82.80	-1	1,410	-0.07%
2018/10/19	0	0.00	3	82.60	82.00	-3	1,404	-0.21%
2018/10/18	0	0.00	10	79.78	79.20	-10	1,331	-0.75%
2018/10/15	2	74.20	0	0.00	74.50	2	1,351	0.15%
2018/10/11	1	70.90	0	0.00	70.80	1	1,385	0.07%
2018/10/04	1	79.70	1	80.00	81.00	0	1,487	0.00%
2018/10/03	4	79.98	0	0.00	80.00	4	1,506	0.27%
2018/10/02	0	0.00	0	83.70	83.20	0	1,530	0.00%
2018/09/26	1	84.50	1	84.90	84.90	0	1,861	0.00%
2018/09/20	0	0.00	1	82.50	83.30	-1	1,989	-0.05%
2018/09/18	0	0.00	1	83.50	83.50	-1	2,285	-0.04%
2018/09/14	0	0.00	1	84.60	85.20	-1	2,542	-0.04%
2018/09/13	1	84.00	3	83.30	83.40	-2	2,664	-0.08%
2018/09/12	5	80.82	2	80.45	80.10	3	2,886	0.10%
2018/09/10	0	0.00	1	85.30	83.70	-1	2,995	-0.03%
2018/09/07	8	86.11	0	0.00	85.00	8	3,062	0.26%
2018/08/29	1	99.20	1	98.30	98.70	0	3,927	0.00%
2018/08/27	1	96.70	0	0.00	97.50	1	3,938	0.03%
2018/08/24	0	0.00	1	95.00	95.20	-1	3,926	-0.03%
2018/08/23	1	93.40	0	0.00	93.60	1	3,928	0.03%
2018/08/20	1	98.80	1	96.00	94.50	0	3,949	0.00%
2018/08/17	0	0.00	1	95.10	93.80	-1	3,956	-0.03%
2018/08/15	3	95.57	3	95.80	95.30	0	3,936	0.00%
2018/08/14	0	0.00	1	93.60	95.00	-1	3,924	-0.03%
2018/08/13	8	95.06	10	93.92	91.70	-2	3,908	-0.05%
2018/08/09	4	98.35	0	0.00	98.40	4	3,869	0.10%
2018/08/08	4	100.75	6	101.67	100.00	-2	3,860	-0.05%
2018/08/06	1	99.00	0	0.00	98.70	1	3,810	0.03%
2018/08/03	1	98.20	2	98.00	98.40	-1	3,805	-0.03%
2018/08/02	2	93.50	0	0.00	93.60	2	3,776	0.05%
2018/08/01	0	0.00	1	97.80	97.70	-1	3,780	-0.03%
2018/07/31	2	96.05	1	96.20	96.20	1	3,752	0.03%
2018/07/30	5	97.00	0	0.00	98.00	5	3,719	0.13%
2018/07/27	1	102.00	0	0.00	102.00	1	3,700	0.03%
2018/07/20	0	0.00	5	97.98	95.60	-5	3,643	-0.14%
2018/07/19	1	101.50	1	99.90	100.00	0	3,602	0.00%
2018/07/18	3	102.50	3	103.17	100.00	0	3,602	0.00%
2018/07/17	1	107.50	5	103.50	103.00	-4	3,581	-0.11%
2018/07/16	10	107.50	0	0.00	107.00	10	3,573	0.28%
2018/07/12	0	0.00	6	107.00	108.50	-6	3,613	-0.17%
2018/07/11	0	0.00	1	109.50	106.50	-1	3,583	-0.03%
2018/07/10	7	107.43	6	109.00	107.50	1	3,569	0.03%
2018/07/09	10	114.75	4	111.25	108.00	6	3,519	0.17%
2018/07/06	4	117.88	10	117.60	119.50	-6	3,419	-0.18%
2018/07/05	8	117.94	1	115.00	116.50	7	3,345	0.21%
2018/07/04	1	118.00	1	120.50	124.00	0	3,232	0.00%
2018/07/03	0	0.00	1	117.50	114.50	-1	3,136	-0.03%
2018/07/02	1	116.00	0	0.00	115.00	1	3,084	0.03%
2018/06/29	0	0.00	3	117.67	117.50	-3	3,047	-0.10%
2018/06/28	0	0.00	1	111.17	115.00	-1	2,986	-0.03%
2018/06/27	14	123.11	6	116.58	115.50	8	2,890	0.28%
2018/06/26	2	125.25	2	124.50	128.00	0	2,682	0.00%
2018/06/25	1	123.00	1	126.50	120.50	0	2,519	0.00%
2018/06/22	1	117.31	3	121.67	125.00	-2	2,414	-0.08%
2018/06/21	12	120.46	6	123.00	121.00	6	2,272	0.26%
2018/06/20	1	112.50	6	112.83	112.50	-5	2,033	-0.25%
2018/06/19	7	117.57	3	117.17	116.00	4	1,959	0.20%
2018/06/15	0	0.00	1	113.00	115.00	-1	1,878	-0.05%
2018/06/14	3	117.67	7	117.00	116.00	-4	1,784	-0.22%
2018/06/13	2	125.25	2	122.00	119.00	0	1,683	0.00%
2018/06/12	8	117.00	13	116.81	116.00	-5	1,582	-0.32%
2018/06/11	0	0.00	1	114.50	114.50	-1	1,394	-0.07%
2018/06/08	5	106.50	6	102.17	104.50	-1	1,271	-0.08%
2018/06/07	2	99.20	1	99.50	98.50	1	1,125	0.09%
2018/06/06	11	97.99	2	98.50	97.50	9	1,043	0.86%
2018/06/05	0	0.00	1	93.40	93.50	-1	901	-0.11%
2018/05/28	1	89.40	0	0.00	91.10	1	823	0.12%
2018/05/23	1	87.50	0	0.00	87.30	1	771	0.13%
2018/05/17	0	0.00	1	87.60	87.20	-1	784	-0.13%
2018/05/16	0	0.00	1	87.70	87.20	-1	782	-0.13%
2018/05/14	0	0.00	4	89.65	90.80	-4	791	-0.51%
2018/05/09	0	0.00	2	89.50	89.70	-2	787	-0.25%
2018/05/07	3	85.80	2	86.15	85.80	1	775	0.13%
2018/04/27	3	84.97	0	0.00	84.60	3	809	0.37%
2018/04/26	0	0.00	1	87.20	86.40	-1	811	-0.12%
2018/04/25	1	88.70	0	0.00	88.60	1	814	0.12%
2018/04/24	0	0.00	1	87.50	89.10	-1	823	-0.12%
2018/04/23	0	0.00	1	91.10	90.80	-1	855	-0.12%
2018/04/20	0	0.00	8	93.06	93.40	-8	931	-0.86%
2018/04/19	10	95.35	1	96.00	94.10	9	938	0.96%
2018/04/18	1	90.80	5	90.90	92.70	-4	819	-0.49%
2018/04/17	5	90.30	1	90.20	90.00	4	779	0.51%
2018/04/16	0	0.00	1	90.40	90.40	-1	772	-0.13%
2018/04/13	5	88.30	0	0.00	89.60	5	757	0.66%
2018/04/10	0	0.00	1	87.00	86.70	-1	789	-0.13%
2018/03/22	0	0.00	1	88.90	88.30	-1	804	-0.12%
2018/03/12	0	0.00	4	86.75	86.80	-4	722	-0.55%
2018/03/08	1	84.30	0	0.00	84.10	1	709	0.14%
2018/03/01	0	0.00	1	86.20	86.30	-1	703	-0.14%
2018/02/27	1	84.00	0	0.00	83.90	1	692	0.14%
2018/02/26	2	83.85	0	0.00	83.70	2	689	0.29%
2018/02/22	1	81.70	0	0.00	81.70	1	694	0.14%
2018/02/06	3	81.87	1	81.00	80.90	2	727	0.28%
2018/01/30	1	86.30	0	0.00	86.20	1	707	0.14%
2018/01/25	1	88.00	1	87.50	87.50	0	711	0.00%
2018/01/23	0	0.00	2	90.00	89.80	-2	732	-0.27%
2018/01/22	2	92.15	2	91.75	91.20	0	721	0.00%
2018/01/19	0	0.00	1	89.60	90.00	-1	707	-0.14%
2018/01/18	0	0.00	2	91.45	90.40	-2	698	-0.29%
2018/01/17	16	92.09	17	90.58	90.60	-1	693	-0.14%
2018/01/16	5	91.12	4	90.43	91.10	1	661	0.15%
2018/01/15	3	86.90	2	87.00	87.30	1	592	0.17%
2018/01/10	20	84.50	1	83.50	83.50	19	587	3.24%
2018/01/05	2	87.10	2	87.40	87.40	0	603	0.00%