健策 (3653)-元大-成功券商分點個股進出

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

健策

(3653)

可現股當沖

股價
907
漲跌
▼29
漲幅
-3.10%
成交量
1,284張
產業
上市電子零組件類股
628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

健策 (3653)籌碼相關－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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	3	917.67	4.1	900.42	907.00	-1.1	1,413	-0.08%
2024/04/18	8.2	943.63	9.1	939.80	936.00	-0.9	1,416	-0.06%
2024/04/17	0	910.00	5.1	908.47	910.00	-5.1	1,396	-0.36%
2024/04/16	3.2	856.39	2	860.00	858.00	1.2	1,376	0.09%
2024/04/15	1	908.59	0	0.00	896.00	1	1,368	0.08%
2024/04/12	3	912.67	4.2	922.71	920.00	-1.2	1,367	-0.09%
2024/04/11	1	905.00	1	902.03	906.00	0	1,360	0.00%
2024/04/10	3.1	911.58	0.1	910.00	906.00	3	1,366	0.22%
2024/04/09	3.2	896.99	1	909.00	912.00	2.2	1,385	0.16%
2024/04/08	12	938.42	6.1	955.38	925.00	5.9	1,372	0.43%
2024/04/03	0	0.00	7	926.43	930.00	-7	1,378	-0.51%
2024/04/02	8.1	908.52	0	0.00	893.00	8.1	1,400	0.58%
2024/04/01	0	0.00	0	930.00	928.00	0	1,400	0.00%
2024/03/29	1	926.00	3.2	929.37	921.00	-2.2	1,400	-0.16%
2024/03/28	1	903.00	6	919.83	903.00	-5	1,393	-0.36%
2024/03/26	0	0.00	5	876.00	873.00	-5	1,383	-0.36%
2024/03/25	1	906.00	3	915.33	899.00	-2	1,386	-0.14%
2024/03/22	2	894.00	0	0.00	889.00	2	1,397	0.14%
2024/03/21	7	871.15	1	872.87	876.00	6	1,403	0.43%
2024/03/20	7.2	878.09	6	862.00	845.00	1.2	1,402	0.09%
2024/03/19	1.2	922.34	8	911.00	905.00	-6.8	1,372	-0.49%
2024/03/18	1	926.00	6	933.50	939.00	-5	1,365	-0.37%
2024/03/15	8	908.36	2	907.00	907.00	6	1,362	0.44%
2024/03/14	6.2	939.58	2	931.50	911.00	4.2	1,353	0.31%
2024/03/13	4	1001.21	3	997.67	983.00	1	1,350	0.07%
2024/03/12	0	0.00	4.3	994.42	995.00	-4.3	1,338	-0.32%
2024/03/11	4	951.50	2	951.93	952.00	2	1,319	0.15%
2024/03/08	2.5	962.28	0	0.00	934.00	2.5	1,323	0.19%
2024/03/07	1	975.01	0	0.00	982.00	1	1,304	0.08%
2024/03/06	2	979.00	5.1	995.10	996.00	-3.1	1,286	-0.24%
2024/03/05	1	953.05	0	0.00	953.00	1	1,289	0.08%
2024/03/04	5.1	983.52	2	992.99	980.00	3.1	1,291	0.24%
2024/03/01	3	963.35	5	969.00	962.00	-2	1,275	-0.16%
2024/02/29	8	913.00	2	914.02	919.00	6	1,252	0.48%
2024/02/27	2	919.46	1	910.00	901.00	1	1,239	0.08%
2024/02/26	1	840.00	3	887.67	915.00	-2	1,233	-0.16%
2024/02/23	1	853.00	4	869.50	855.00	-3	1,209	-0.25%
2024/02/22	1	823.01	3	832.33	839.00	-2	1,206	-0.17%
2024/02/21	1	805.00	0	0.00	805.00	1	1,200	0.08%
2024/02/20	2	815.50	1	819.00	820.00	1	1,195	0.08%
2024/02/19	4	837.00	0	0.00	832.00	4	1,186	0.34%
2024/02/16	1	842.00	1	848.00	859.00	0	1,204	0.00%
2024/02/15	0	0.00	5	846.40	849.00	-5	1,221	-0.41%
2024/02/05	1	822.00	1	826.00	828.00	0	1,207	0.00%
2024/02/02	7	801.71	3	811.04	821.00	4	1,209	0.33%
2024/02/01	1	746.00	1	759.00	756.00	0	1,171	0.00%
2024/01/31	2	739.50	6	751.67	750.00	-4	1,162	-0.34%
2024/01/30	6	736.33	4	748.00	752.00	2	1,161	0.17%
2024/01/29	0	720.00	0	0.00	716.00	0	1,157	0.00%
2024/01/26	1	730.01	5	743.00	729.00	-4	1,157	-0.35%
2024/01/25	6	725.17	8	734.63	723.00	-2	1,180	-0.17%
2024/01/24	5	732.60	1	726.07	725.00	4	1,181	0.34%
2024/01/23	1	741.00	1	751.00	754.00	0	1,172	0.00%
2024/01/22	1	723.01	3	747.00	749.00	-2	1,161	-0.17%
2024/01/19	2	724.00	7	736.29	733.00	-5	1,149	-0.43%
2024/01/18	0	717.00	0	0.00	706.00	0	1,154	0.00%
2024/01/17	0	732.62	0	0.00	731.00	0	1,145	0.00%
2024/01/16	0	715.00	1	721.00	717.00	-1	1,134	-0.09%
2024/01/15	5	702.40	0	0.00	700.00	5	1,137	0.44%
2024/01/12	1	722.00	1	734.00	706.00	0	1,137	0.00%
2024/01/11	1	709.00	2	710.50	707.00	-1	1,143	-0.09%
2024/01/09	1	719.00	0	0.00	702.00	1	1,195	0.08%
2024/01/08	1	708.00	0	0.00	701.00	1	1,189	0.08%
2024/01/04	5	705.00	0	0.00	702.00	5	1,183	0.42%
2024/01/03	1	724.99	0	0.00	706.00	1	1,180	0.08%
2024/01/02	2	751.44	0	736.00	734.00	2	1,156	0.17%
2023/12/29	0	768.00	0	0.00	769.00	0	1,149	0.00%
2023/12/28	1	758.00	1	769.00	782.00	0	1,127	0.00%
2023/12/27	0	0.00	0	744.08	741.00	0	1,097	0.00%
2023/12/26	0	0.00	1	708.00	710.00	-1	1,113	-0.09%
2023/12/25	0	0.00	0	702.00	684.00	0	1,134	0.00%
2023/12/22	1	693.00	0.1	693.00	692.00	1	1,139	0.08%
2023/12/21	0	689.83	0	688.00	689.00	0	1,144	0.00%
2023/12/19	0	0.00	0.1	700.00	696.00	-0.1	1,150	0.00%
2023/12/18	0.1	708.00	0	0.00	720.00	0.1	1,144	0.00%
2023/12/15	0.1	699.31	4	683.50	701.00	-3.9	1,140	-0.35%
2023/12/14	1	666.98	1	671.00	664.00	0	1,155	0.00%
2023/12/13	2	655.50	0	0.00	655.00	2	1,154	0.17%
2023/12/12	0	0.00	1	662.00	667.00	-1	1,176	-0.09%
2023/12/11	1	656.00	0	0.00	654.00	1	1,176	0.09%
2023/12/08	1	656.00	1.1	666.36	669.00	-0.1	1,172	-0.01%
2023/12/06	0.1	634.00	0	0.00	633.00	0.1	1,152	0.01%
2023/12/05	0	0.00	0	650.00	650.00	0	1,167	0.00%
2023/12/04	0	0.00	0.1	646.00	650.00	-0.1	1,160	0.00%
2023/12/01	0	0.00	0.2	645.03	645.00	-0.2	1,151	-0.02%
2023/11/30	0	0.00	2	646.50	648.00	-2	1,139	-0.18%
2023/11/29	0	0.00	11.3	614.08	624.00	-11.3	1,106	-1.02%
2023/11/28	2.1	585.98	2	590.50	597.00	0.1	1,093	0.00%
2023/11/27	2.2	592.77	0	0.00	585.00	2.2	1,103	0.19%
2023/11/24	2.1	596.50	0	0.00	595.00	2.1	1,140	0.18%
2023/11/23	0	0.00	1	604.00	603.00	-1	1,184	-0.08%
2023/11/22	4	601.00	0	0.00	597.00	4	1,189	0.34%
2023/11/21	4	610.00	0	0.00	607.00	4	1,189	0.34%
2023/11/20	0	0.00	1	614.00	623.00	-1	1,200	-0.08%
2023/11/17	0	0.00	3	610.00	613.00	-3	1,204	-0.25%
2023/11/16	1	596.00	0	0.00	605.00	1	1,205	0.08%
2023/11/15	2	600.50	1.1	624.68	603.00	0.9	1,207	0.08%
2023/11/14	1	596.00	15.4	604.39	604.00	-14.4	1,188	-1.21%
2023/11/13	1	586.00	0	0.00	580.00	1	1,165	0.09%
2023/11/10	1	569.88	1	566.00	579.00	0	1,166	0.00%
2023/11/09	7.4	580.43	1	571.00	570.00	6.4	1,168	0.55%
2023/11/08	3	597.33	2.1	601.57	594.00	0.9	1,168	0.08%
2023/11/07	1	591.00	2	596.00	592.00	-1	1,195	-0.08%
2023/11/06	5.1	587.02	1	589.99	589.00	4.1	1,195	0.34%
2023/11/03	0	0.00	0	610.00	605.00	0	1,188	0.00%
2023/11/02	2	618.00	8.3	623.30	623.00	-6.3	1,203	-0.53%
2023/11/01	0	584.00	0	0.00	585.00	0	1,181	0.00%
2023/10/27	0.1	567.00	0	0.00	568.00	0.1	1,278	0.00%
2023/10/26	4.1	577.27	1	566.00	563.00	3.1	1,316	0.23%
2023/10/25	1	598.00	2	598.50	599.00	-1	1,351	-0.07%
2023/10/24	5.1	585.97	2	585.50	586.00	3.1	1,391	0.22%
2023/10/23	2.1	594.53	1	592.00	587.00	1.1	1,419	0.08%
2023/10/20	3.1	610.15	3	608.33	607.00	0.1	1,457	0.00%
2023/10/19	2	593.50	3	607.67	612.00	-1	1,464	-0.07%
2023/10/18	5.1	587.04	1.1	592.18	583.00	4	1,457	0.27%
2023/10/13	0	632.00	0	0.00	632.00	0	1,433	0.00%
2023/10/11	1	626.00	0	629.67	624.00	1	1,469	0.07%
2023/10/06	3	630.67	0.1	636.75	630.00	2.9	1,501	0.19%
2023/10/03	0.1	654.00	0.1	652.04	652.00	0	1,512	0.00%
2023/10/02	6	661.33	8.1	661.66	655.00	-2.1	1,510	-0.14%
2023/09/28	1	618.00	8	631.00	623.00	-7	1,497	-0.47%
2023/09/27	0	604.00	1	608.00	601.00	-1	1,485	-0.07%
2023/09/26	1.1	606.33	1	616.00	602.00	0.1	1,503	0.00%
2023/09/25	0	610.00	0	0.00	600.00	0	1,520	0.00%
2023/09/22	1	590.00	1	600.00	601.00	0	1,540	0.00%
2023/09/21	1	579.04	0	0.00	596.00	1	1,552	0.07%
2023/09/20	1	594.00	0	0.00	590.00	1	1,548	0.06%
2023/09/19	3	605.57	0	0.00	586.00	3	1,550	0.20%
2023/09/18	0	630.50	0	0.00	630.00	0	1,547	0.00%
2023/09/15	6.2	635.29	0	0.00	620.00	6.2	1,564	0.39%
2023/09/14	0	0.00	3	656.00	654.00	-3	1,573	-0.19%
2023/09/12	0	0.00	5	646.00	637.00	-5	1,584	-0.32%
2023/09/11	3	638.33	0	640.00	640.00	3	1,595	0.19%
2023/09/08	0	0.00	5	671.20	660.00	-5	1,602	-0.31%
2023/09/07	5	643.03	1	649.00	646.00	4	1,606	0.25%
2023/09/06	1	636.00	0	640.00	634.00	1	1,626	0.06%
2023/09/04	0	0.00	3	642.00	639.00	-3	1,658	-0.18%
2023/09/01	0	0.00	0	646.00	646.00	0	1,664	0.00%
2023/08/31	0	0.00	2	662.00	647.00	-2	1,660	-0.12%
2023/08/30	0	0.00	0	684.00	677.00	0	1,643	0.00%
2023/08/29	0	664.00	1	645.25	660.00	-1	1,618	-0.06%
2023/08/24	5	636.00	0.3	626.48	633.00	4.7	1,602	0.29%
2023/08/23	0	0.00	2	600.50	606.00	-2	1,606	-0.12%
2023/08/21	1	591.01	0.2	595.00	593.00	0.8	1,661	0.05%
2023/08/18	2	616.00	2	608.00	602.00	0	1,664	0.00%
2023/08/17	6	608.17	5	607.00	602.00	1	1,661	0.06%
2023/08/16	0	603.00	2	606.00	609.00	-2	1,681	-0.12%
2023/08/15	2	607.00	6	602.33	606.00	-4	1,720	-0.23%
2023/08/14	0	0.00	0.2	605.00	589.00	-0.2	1,731	-0.01%
2023/08/11	1	591.00	2.4	591.73	592.00	-1.4	1,726	-0.08%
2023/08/10	1	574.92	0	0.00	566.00	1	1,698	0.06%
2023/08/09	0	587.00	1	588.00	585.00	-1	1,691	-0.06%
2023/08/08	1	572.00	0.1	580.00	573.00	1	1,681	0.06%
2023/08/07	0	571.00	3.3	566.95	568.00	-3.3	1,672	-0.19%
2023/08/04	2	547.10	2	561.50	552.00	0	1,666	0.00%
2023/08/02	9	562.33	8	562.25	554.00	1	1,657	0.06%
2023/08/01	0.1	528.12	2	541.50	541.00	-1.9	1,607	-0.12%
2023/07/31	4.1	533.16	1	531.00	531.00	3.1	1,573	0.20%
2023/07/28	7.3	554.60	2	546.00	545.00	5.3	1,533	0.35%
2023/07/27	5.1	561.06	5	566.61	569.00	0.1	1,483	0.00%
2023/07/26	3	591.62	0	0.00	577.00	3	1,466	0.21%
2023/07/25	1.7	615.07	0	0.00	611.00	1.7	1,433	0.12%
2023/07/24	0	644.00	0	0.00	657.00	0	1,410	0.00%
2023/07/21	2	645.00	2	642.00	641.00	0	1,414	0.00%
2023/07/19	0	648.00	1	637.00	634.00	-1	1,405	-0.07%
2023/07/18	1	640.24	1	640.00	643.00	0	1,409	0.00%
2023/07/17	5	661.20	5	649.01	649.00	0	1,404	0.00%
2023/07/14	7	649.43	0.1	675.00	675.00	6.9	1,394	0.49%
2023/07/13	0	0.00	4	682.50	665.00	-4	1,378	-0.29%
2023/07/10	1	637.00	2	637.00	634.00	-1	1,350	-0.07%
2023/07/07	2	650.48	2	646.50	640.00	0	1,359	0.00%
2023/07/06	5	654.20	1	660.00	653.00	4	1,401	0.29%
2023/07/05	1	674.00	2	679.98	677.00	-1	1,399	-0.07%
2023/07/04	2	682.50	5	667.40	681.00	-3	1,415	-0.21%
2023/07/03	5	668.82	6	672.33	672.00	-1	1,405	-0.07%
2023/06/30	0	642.00	0	635.00	645.00	0	1,407	0.00%
2023/06/29	0	595.00	0	0.00	605.00	0	1,441	0.00%
2023/06/27	1	605.00	0	0.00	604.00	1	1,579	0.06%
2023/06/26	1.1	615.00	0	0.00	614.00	1.1	1,682	0.07%
2023/06/20	4	668.74	0	0.00	666.00	4	1,788	0.22%
2023/06/15	0	0.00	2	636.00	644.00	-2	1,813	-0.11%
2023/06/14	1	616.00	2	617.00	616.00	-1	1,838	-0.05%
2023/06/13	2	631.50	1	639.00	633.00	1	1,828	0.05%
2023/06/12	2	635.98	1	626.00	619.00	1	1,821	0.06%
2023/06/09	6	603.50	6	604.67	608.00	0	1,807	0.00%
2023/06/08	1	600.00	0	0.00	595.00	1	1,800	0.06%
2023/06/07	0	0.00	2	618.50	615.00	-2	1,791	-0.11%
2023/06/06	2	607.00	0	0.00	604.00	2	1,781	0.11%
2023/06/01	0	0.00	0.1	600.00	603.00	-0.1	1,783	-0.01%
2023/05/29	1	617.03	1	614.00	616.00	0	1,791	0.00%
2023/05/26	2	589.50	3	590.00	598.00	-1	1,841	-0.05%
2023/05/25	4	562.25	4	567.00	562.00	0	1,805	0.00%
2023/05/23	1	548.00	1	547.00	547.00	0	1,793	0.00%
2023/05/22	3	550.67	4	546.00	548.00	-1	1,804	-0.06%
2023/05/19	4	515.50	8.1	525.02	532.00	-4.1	1,811	-0.23%
2023/05/18	2	500.75	1	497.03	496.50	1	1,841	0.05%
2023/05/17	1	481.00	3	484.50	486.00	-2	1,897	-0.11%
2023/05/16	1	469.50	2	472.25	469.50	-1	1,914	-0.05%
2023/05/11	2	467.26	0	0.00	460.50	2	1,939	0.10%
2023/05/10	0	475.00	2	476.50	480.00	-2	1,942	-0.10%
2023/05/09	3	480.33	1	483.50	483.50	2	1,954	0.10%
2023/05/08	0	477.50	3.1	481.62	480.00	-3	1,950	-0.16%
2023/05/05	3	472.00	7	475.93	472.00	-4	1,968	-0.20%
2023/05/04	6	477.50	1	472.56	470.00	5	2,021	0.25%
2023/05/03	0	469.50	0	0.00	471.00	0	2,028	0.00%
2023/05/02	1	473.50	1.1	467.31	476.00	-0.1	2,038	0.00%
2023/04/28	1	459.97	2	456.50	455.00	-1	2,046	-0.05%
2023/04/27	1	452.50	0.1	451.00	450.00	1	2,037	0.05%
2023/04/25	0.1	436.95	5	433.00	437.50	-4.9	1,999	-0.25%
2023/04/24	1	449.00	0	0.00	451.50	1	1,986	0.05%
2023/04/21	3.1	447.72	2	458.00	449.00	1.1	1,982	0.05%
2023/04/20	1.1	468.00	0	0.00	463.50	1.1	1,976	0.06%
2023/04/19	1	473.51	3	470.00	469.00	-2	1,991	-0.10%
2023/04/18	3	473.17	2	477.00	475.00	1	1,991	0.05%
2023/04/17	1	476.50	0	0.00	475.00	1	1,999	0.05%
2023/04/14	3	479.67	3	480.17	479.50	0	1,994	0.00%
2023/04/13	1	480.52	2	483.75	480.00	-1	1,992	-0.05%
2023/04/12	3	497.83	2	495.25	493.00	1	2,006	0.05%
2023/04/11	10	499.04	4	496.38	489.00	6	2,010	0.30%
2023/04/10	1	487.00	6	483.25	486.50	-5	1,980	-0.25%
2023/04/07	4	481.38	4	482.63	486.50	0	1,985	0.00%
2023/04/06	1	472.00	0	0.00	476.50	1	1,962	0.05%
2023/03/31	2	483.25	2	477.00	476.50	0	1,967	0.00%
2023/03/30	6	478.33	5	480.70	479.50	1	1,953	0.05%
2023/03/29	1	475.50	0	0.00	469.50	1	1,907	0.05%
2023/03/28	1	485.81	1	470.00	474.00	0	1,863	0.00%
2023/03/27	4	472.63	12.7	465.18	488.00	-8.7	1,756	-0.49%
2023/03/24	8	444.69	9.1	446.26	451.00	-1.1	1,652	-0.07%
2023/03/23	19	438.15	19.1	435.19	439.50	-0.1	1,607	0.00%
2023/03/22	7	419.71	9	422.89	417.50	-2	1,515	-0.13%
2023/03/21	1	408.00	1	411.50	408.00	0	1,463	0.00%
2023/03/20	7	410.86	2	416.00	407.00	5	1,450	0.34%
2023/03/17	8	419.06	4	418.00	404.00	4	1,442	0.28%
2023/03/10	1	399.00	6	400.33	399.00	-5	1,473	-0.34%
2023/03/09	0	0.00	3	411.50	409.00	-3	1,519	-0.20%
2023/03/08	6	405.17	2	405.00	406.00	4	1,513	0.26%
2023/03/07	2	405.97	1	401.00	404.00	1	1,517	0.07%
2023/03/06	1	407.46	1	407.00	407.00	0	1,508	0.00%
2023/03/03	2	403.25	0	0.00	402.00	2	1,497	0.13%
2023/03/02	1	403.50	0	0.00	402.50	1	1,494	0.07%
2023/03/01	5.4	408.86	1	405.00	405.00	4.4	1,482	0.30%
2023/02/24	3	420.00	6.1	423.27	425.00	-3.1	1,446	-0.21%
2023/02/23	0	398.33	2	401.75	401.50	-2	1,367	-0.14%
2023/02/22	0	394.67	0	0.00	398.00	0	1,373	0.00%
2023/02/21	1	397.49	1	399.00	397.50	0	1,369	0.00%
2023/02/20	0	397.25	1.1	399.73	397.50	-1.1	1,366	-0.08%
2023/02/17	1	384.08	4	390.50	393.00	-3	1,359	-0.22%
2023/02/16	5.2	371.88	2	376.25	385.50	3.2	1,331	0.24%
2023/02/15	7.1	390.06	0	0.00	377.50	7.1	1,268	0.56%
2023/02/14	0	405.00	5	413.20	413.00	-5	1,191	-0.42%
2023/02/13	0	394.00	1	403.06	406.50	-1	1,170	-0.09%
2023/02/10	1	396.48	1.1	400.57	393.50	0	1,167	0.00%
2023/02/08	2.1	403.70	0	0.00	401.50	2.1	1,167	0.18%
2023/02/07	1	411.54	1	408.00	410.50	0	1,164	0.00%
2023/02/02	0	405.00	10.5	400.70	407.50	-10.5	1,168	-0.90%
2023/02/01	1	383.00	3	386.33	383.50	-2	1,143	-0.17%
2023/01/31	4	376.63	0	0.00	375.00	4	1,167	0.34%
2023/01/30	3	380.50	0	0.00	381.50	3	1,173	0.26%
2023/01/16	0	0.00	2	385.75	385.50	-2	1,190	-0.17%
2023/01/13	4	383.00	2	384.75	380.00	2	1,304	0.15%
2023/01/12	2	378.50	5	379.00	377.00	-3	1,337	-0.22%
2023/01/11	3	381.00	2	382.00	381.00	1	1,351	0.07%
2023/01/10	3	388.33	0	0.00	383.50	3	1,362	0.22%
2023/01/09	0	0.00	5	385.10	387.50	-5	1,377	-0.36%
2023/01/06	2	364.75	0	0.00	366.50	2	1,371	0.15%
2023/01/05	1	367.50	0	0.00	366.00	1	1,394	0.07%
2023/01/04	2	377.00	0	0.00	374.00	2	1,406	0.14%
2022/12/29	1	372.50	3	372.67	382.00	-2	1,430	-0.14%
2022/12/28	1	386.00	1	392.00	381.50	0	1,446	0.00%
2022/12/27	0	0.00	4	377.38	386.50	-4	1,448	-0.28%
2022/12/26	2	363.00	1	366.00	365.50	1	1,444	0.07%
2022/12/23	4	362.50	1	367.00	369.50	3	1,454	0.21%
2022/12/22	6	371.50	3	375.67	372.50	3	1,456	0.21%
2022/12/21	3	377.50	0	0.00	376.50	3	1,461	0.21%
2022/12/20	2	383.25	1	381.50	380.00	1	1,458	0.07%
2022/12/19	0	395.00	0	0.00	395.00	0	1,461	0.00%
2022/12/16	1	395.00	1	401.00	398.50	0	1,480	0.00%
2022/12/15	0	0.00	1	400.51	408.50	-1	1,495	-0.07%
2022/12/14	3	399.00	5	392.20	396.50	-2	1,486	-0.13%
2022/12/12	1	384.00	0	0.00	388.00	1	1,500	0.07%
2022/12/09	2	391.50	0	0.00	387.50	2	1,529	0.13%
2022/12/08	0	0.00	2	396.25	397.50	-2	1,579	-0.13%
2022/12/07	0	384.50	0	390.00	389.00	0	1,609	0.00%
2022/12/06	3	394.50	0	0.00	389.00	3	1,615	0.19%
2022/12/02	0	396.50	3	411.33	410.00	-3	1,649	-0.18%
2022/12/01	0	0.00	4.2	397.45	397.00	-4.2	1,614	-0.26%
2022/11/24	0	0.00	0	383.00	384.00	0	1,723	0.00%
2022/11/22	1	382.00	1	384.00	382.00	0	1,755	0.00%
2022/11/18	2	383.75	1.1	395.51	380.50	0.9	1,804	0.05%
2022/11/17	0	0.00	1	390.49	391.50	-1	1,794	-0.06%
2022/11/15	1	381.50	1	380.00	380.00	0	1,782	0.00%
2022/11/14	1	386.99	1	380.00	379.50	0	1,778	0.00%
2022/11/11	0	0.00	1	387.50	384.00	-1	1,789	-0.06%
2022/11/10	1	375.00	0	0.00	379.50	1	1,791	0.06%
2022/11/09	0	0.00	1	381.00	382.00	-1	1,812	-0.06%
2022/11/08	0	373.00	0	381.50	374.00	0	1,860	0.00%
2022/11/07	5	376.20	4	375.00	375.00	1	1,859	0.05%
2022/11/04	1	373.50	1	378.00	378.00	0	1,866	0.00%
2022/11/03	7	373.64	7	374.93	375.00	0	1,866	0.00%
2022/11/02	4	369.50	4.1	372.01	373.50	-0.1	1,862	-0.01%
2022/11/01	3	357.33	3	354.67	355.50	0	1,839	0.00%
2022/10/31	0	0.00	3	350.00	351.00	-3	1,850	-0.16%
2022/10/28	1.1	348.18	1	350.00	344.50	0.1	1,860	0.01%
2022/10/27	11	337.18	11	335.68	345.00	0	1,852	0.00%
2022/10/26	1	318.00	1	317.00	314.00	0	1,852	0.00%
2022/10/24	1	325.00	2.2	328.71	325.50	-1.2	1,875	-0.06%
2022/10/21	15	319.03	13	321.65	317.00	2	1,879	0.11%
2022/10/20	13.1	347.42	12	343.96	327.50	1.1	1,800	0.06%
2022/10/19	9	369.44	5	364.70	363.50	4	1,779	0.22%
2022/10/18	1	374.00	1	369.00	369.00	0	1,780	0.00%
2022/10/17	2	372.75	0	0.00	371.50	2	1,826	0.11%
2022/10/14	0	0.00	1	392.49	384.50	-1	1,846	-0.05%
2022/10/13	3	377.54	0	0.00	373.50	3	1,864	0.16%
2022/10/12	2	394.75	0	0.00	395.00	2	1,866	0.11%
2022/10/11	1	404.50	0	0.00	403.00	1	1,883	0.05%
2022/10/07	0	416.50	0	0.00	418.50	0	1,911	0.00%
2022/10/06	0	0.00	3	409.67	413.50	-3	1,942	-0.15%
2022/10/05	3	399.00	8	402.69	403.00	-5	1,950	-0.26%
2022/10/04	2	391.75	5	393.20	393.00	-3	1,946	-0.15%
2022/10/03	4	384.63	4	384.50	385.50	0	1,948	0.00%
2022/09/30	1	364.00	4	378.38	381.50	-3	1,978	-0.15%
2022/09/29	2	372.75	3	372.50	369.00	-1	2,069	-0.05%
2022/09/28	1	366.00	0	0.00	361.50	1	2,089	0.05%
2022/09/27	2	370.75	2	374.00	374.00	0	2,107	0.00%
2022/09/26	1	375.00	0	0.00	370.50	1	2,132	0.05%
2022/09/23	3	389.83	1	387.00	384.50	2	2,166	0.09%
2022/09/22	1	389.50	4	390.50	393.50	-3	2,175	-0.14%
2022/09/21	3	380.33	0	0.00	378.00	3	2,154	0.14%
2022/09/20	3	387.17	2	387.00	384.50	1	2,143	0.05%
2022/09/16	1	399.00	0	0.00	394.00	1	2,136	0.05%
2022/09/15	8	405.75	4	406.38	404.50	4	2,121	0.19%
2022/09/14	3.5	388.71	4	396.88	395.00	-0.5	2,072	-0.02%
2022/09/13	2	394.50	2	393.50	393.50	0	2,047	0.00%
2022/09/12	3	396.00	3	393.50	392.00	0	2,042	0.00%
2022/09/08	3	382.17	3	387.50	385.00	0	2,038	0.00%
2022/09/07	1	372.00	1	376.00	375.00	0	2,010	0.00%
2022/09/06	1	382.50	1	377.00	375.50	0	2,020	0.00%
2022/09/05	2	379.75	3	379.83	379.50	-1	2,004	-0.05%
2022/09/02	1	379.50	3	369.83	378.50	-2	1,960	-0.10%
2022/09/01	3.5	346.71	0	0.00	345.00	3.5	1,924	0.18%
2022/08/31	4	397.13	1	398.00	400.00	3	1,917	0.16%
2022/08/30	2	401.50	1	406.00	404.00	1	1,945	0.05%
2022/08/26	1	427.50	2	433.00	421.50	-1	1,997	-0.05%
2022/08/25	1	413.50	1	422.00	421.00	0	1,966	0.00%
2022/08/23	1	408.00	1	409.50	408.50	0	1,946	0.00%
2022/08/22	0	0.00	1	413.00	410.00	-1	1,956	-0.05%
2022/08/19	1	421.00	0	0.00	417.00	1	1,968	0.05%
2022/08/18	2	415.50	1	418.50	418.00	1	1,994	0.05%
2022/08/16	0	0.00	1	414.50	403.50	-1	1,980	-0.05%
2022/08/15	2	397.00	4	401.13	409.00	-2	1,951	-0.10%
2022/08/12	0	0.00	1	382.50	379.00	-1	1,896	-0.05%
2022/08/11	3	376.83	2	373.50	373.50	1	1,890	0.05%
2022/08/08	1	367.50	2	378.50	379.50	-1	1,864	-0.05%
2022/08/05	1	376.00	1	374.50	374.50	0	1,849	0.00%
2022/08/04	3	364.50	3	370.17	372.50	0	1,826	0.00%
2022/08/03	0	0.00	1	370.00	367.00	-1	1,806	-0.06%
2022/08/02	1	362.00	1	363.00	362.50	0	1,782	0.00%
2022/08/01	3	378.83	1	380.00	376.50	2	1,740	0.11%
2022/07/29	1	388.00	4	386.50	389.50	-3	1,714	-0.18%
2022/07/27	2	372.25	0	0.00	380.00	2	1,651	0.12%
2022/07/26	1	380.50	0	379.50	380.00	1	1,618	0.06%
2022/07/25	3	384.50	0	0.00	386.00	3	1,614	0.19%
2022/07/22	0	0.00	1	390.50	385.00	-1	1,616	-0.06%
2022/07/21	0	0.00	2	374.00	378.00	-2	1,600	-0.12%
2022/07/20	0	0.00	5	353.30	353.50	-5	1,582	-0.32%
2022/07/18	7	340.50	2	339.75	354.00	5	1,534	0.33%
2022/07/15	0	0.00	4	325.27	327.00	-4	1,488	-0.27%
2022/07/14	0	302.00	3	304.67	311.50	-3	1,450	-0.20%
2022/07/13	1	297.50	2	296.25	293.50	-1	1,404	-0.07%
2022/07/12	3	279.00	1	277.50	275.00	2	1,373	0.15%
2022/07/11	1	300.50	0	0.00	298.00	1	1,345	0.07%
2022/07/08	1	316.00	1	300.50	316.00	0	1,321	0.00%
2022/07/07	2	273.00	2	278.25	287.50	0	1,280	0.00%
2022/07/06	11	298.00	11	302.50	283.00	0	1,178	0.00%
2022/07/05	1	319.50	1	330.00	314.00	0	1,146	0.00%
2022/07/04	1	310.50	1	309.50	314.00	0	1,121	0.00%
2022/07/01	17	336.68	15	335.53	315.00	2	1,096	0.18%
2022/06/30	4	342.50	0	0.00	334.50	4	1,051	0.38%
2022/06/29	1	361.50	2	369.00	371.50	-1	1,035	-0.10%
2022/06/28	2	368.75	1	366.50	369.50	1	1,030	0.10%
2022/06/27	5	376.00	5	376.00	376.00	0	1,037	0.00%
2022/06/23	0	0.00	2	353.50	360.50	-2	1,029	-0.19%
2022/06/21	0	0.00	5	365.10	376.50	-5	1,026	-0.49%
2022/06/20	5	361.00	0	0.00	357.50	5	1,031	0.48%
2022/06/17	1	353.00	0	0.00	353.00	1	1,016	0.10%
2022/06/16	2	386.00	0	0.00	370.00	2	991	0.20%
2022/06/14	0	0.00	0	383.50	391.00	0	976	0.00%
2022/06/08	0	395.00	0	0.00	401.50	0	979	0.00%
2022/06/07	4	387.50	4	384.50	383.00	0	953	0.00%
2022/06/06	3	370.33	3	374.17	374.50	0	924	0.00%
2022/06/02	0	0.00	0.1	354.00	354.00	-0.1	920	-0.01%
2022/06/01	0	0.00	0.1	353.25	352.50	-0.1	950	-0.01%
2022/05/30	1	348.00	3	348.67	349.00	-2	960	-0.21%
2022/05/27	10	330.75	9	334.56	334.00	1	950	0.11%
2022/05/26	10.2	331.34	6	321.33	322.50	4.2	935	0.44%
2022/05/25	1.1	336.33	0	0.00	337.00	1.1	898	0.12%
2022/05/18	0	0.00	0.1	383.00	380.50	-0.1	868	-0.01%
2022/05/16	1	388.00	2	388.00	374.50	-1	864	-0.12%
2022/05/13	0	0.00	3	379.33	378.50	-3	863	-0.35%
2022/05/12	4	376.75	0	0.00	370.00	4	862	0.46%
2022/05/05	0	0.00	0.4	394.00	390.00	-0.4	891	-0.04%
2022/05/03	1	382.00	1	377.50	377.50	0	912	0.00%
2022/04/28	0	0.00	0.2	371.50	371.50	-0.2	923	-0.02%
2022/04/27	0	0.00	5	332.40	360.00	-5	905	-0.55%
2022/04/26	1.2	349.75	0	0.00	339.00	1.2	868	0.14%
2022/04/25	1	384.50	6	385.50	370.00	-5	849	-0.59%
2022/04/22	7	388.93	7	390.86	399.00	0	847	0.00%
2022/04/21	1	397.00	1	397.50	399.50	0	853	0.00%
2022/04/20	6	403.17	0	0.00	393.50	6	859	0.70%
2022/04/13	0	0.00	1	407.00	402.50	-1	902	-0.11%
2022/04/12	0	0.00	1	388.00	396.00	-1	936	-0.11%
2022/04/08	1	397.00	0	0.00	395.00	1	946	0.11%
2022/04/01	0	0.00	3	418.17	419.00	-3	935	-0.32%
2022/03/31	3	412.83	1	410.00	410.00	2	924	0.22%
2022/03/29	0	0.00	5	412.40	410.00	-5	930	-0.54%
2022/03/28	1	401.00	0	0.00	410.00	1	931	0.11%
2022/03/25	1	406.00	1	408.00	408.00	0	934	0.00%
2022/03/24	2	394.25	4	399.50	399.50	-2	943	-0.21%
2022/03/23	0	0.00	1	385.50	393.00	-1	947	-0.11%
2022/03/21	1	375.50	0	0.00	377.00	1	947	0.11%
2022/03/18	0	0.00	2	383.00	385.00	-2	951	-0.21%
2022/03/17	2	378.50	2	384.25	377.00	0	953	0.00%
2022/03/10	0	0.00	7	357.07	357.00	-7	953	-0.73%
2022/03/08	0	0.00	1	332.00	316.50	-1	951	-0.11%
2022/03/07	1.1	335.91	1	349.50	338.50	0.1	941	0.01%
2022/03/04	1.2	367.46	0	0.00	359.50	1.2	946	0.13%
2022/03/03	1	377.00	0	0.00	376.00	1	964	0.10%
2022/03/02	3	379.83	0	0.00	379.00	3	990	0.30%
2022/03/01	3	380.50	0	0.00	380.00	3	1,023	0.29%
2022/02/25	0	0.00	0.3	382.50	382.00	-0.3	1,128	-0.02%
2022/02/24	0	0.00	0.1	383.00	382.00	-0.1	1,144	-0.01%
2022/02/21	1	397.00	0	0.00	397.00	1	1,208	0.08%
2022/02/17	0.1	402.50	0	0.00	395.50	0.1	1,254	0.00%
2022/02/16	1	405.00	1	403.50	403.00	0	1,296	0.00%
2022/02/15	0	0.00	2	393.00	393.00	-2	1,312	-0.15%
2022/02/14	3.2	389.47	3	391.17	389.00	0.2	1,322	0.01%
2022/02/11	3	403.83	0	0.00	399.50	3	1,338	0.22%
2022/02/10	0	0.00	1	409.00	405.00	-1	1,374	-0.07%
2022/02/09	1	407.50	1	410.50	405.00	0	1,421	0.00%
2022/02/07	0	0.00	1	398.00	402.00	-1	1,491	-0.07%
2022/01/26	0	0.00	0.1	391.00	390.00	-0.1	1,563	0.00%
2022/01/25	0	0.00	5	390.00	388.00	-5	1,666	-0.30%
2022/01/24	10	378.05	9	378.17	382.50	1	1,702	0.06%
2022/01/21	10	384.90	9	388.00	384.00	1	1,710	0.06%
2022/01/20	0	0.00	1	394.00	390.50	-1	1,718	-0.06%
2022/01/18	5	396.00	1	393.00	387.00	4	1,789	0.22%
2022/01/17	1	381.00	0	0.00	395.50	1	1,809	0.06%
2022/01/14	2	377.00	0	0.00	379.50	2	1,857	0.11%
2022/01/13	3	382.00	2	382.50	386.50	1	1,992	0.05%
2022/01/10	0	0.00	10	397.50	395.50	-10	2,181	-0.46%
2022/01/07	1	400.50	0	0.00	400.00	1	2,221	0.05%
2022/01/06	2	414.50	1	411.00	411.50	1	2,238	0.04%
2022/01/05	10	425.50	2	419.26	423.50	8	2,259	0.35%
2022/01/04	2	407.25	2	410.25	408.00	0	2,263	0.00%
2022/01/03	2	413.00	1	415.00	408.00	1	2,357	0.04%
2021/12/30	1	405.00	3	408.17	408.00	-2	2,368	-0.08%
2021/12/29	2	401.50	0.1	404.00	399.50	1.9	2,395	0.08%
2021/12/28	1	402.00	0	0.00	403.00	1	2,435	0.04%
2021/12/27	3	402.34	0	0.00	401.00	3	2,487	0.12%
2021/12/22	1	410.47	1	405.00	405.00	0	2,778	0.00%
2021/12/21	0	411.50	0	0.00	411.50	0	2,817	0.00%
2021/12/20	2	402.00	0	0.00	403.50	2	2,838	0.07%
2021/12/16	2	427.50	2	428.75	429.00	0	2,865	0.00%
2021/12/15	1	413.50	0	0.00	411.50	1	2,856	0.04%
2021/12/14	1	407.00	2	409.25	405.50	-1	2,848	-0.04%
2021/12/09	2	429.25	0	0.00	429.00	2	2,850	0.07%
2021/12/07	0	0.00	2	440.50	439.00	-2	2,824	-0.07%
2021/12/06	1	430.00	0	0.00	430.00	1	2,804	0.04%
2021/12/03	2	445.00	2.1	448.24	445.00	-0.1	2,793	0.00%
2021/12/02	1	438.50	1	440.00	441.00	0	2,758	0.00%
2021/12/01	1	441.00	1	442.50	439.50	0	2,746	0.00%
2021/11/30	2	434.25	2	433.00	439.00	0	2,736	0.00%
2021/11/29	0	0.00	4	413.00	424.00	-4	2,714	-0.15%
2021/11/26	3	406.17	0	0.00	402.50	3	2,688	0.11%
2021/11/25	0	0.00	2.3	416.41	415.00	-2.3	2,678	-0.09%
2021/11/24	3	411.50	6	417.67	405.00	-3	2,671	-0.11%
2021/11/23	0	0.00	1	400.00	400.00	-1	2,570	-0.04%
2021/11/22	1	385.50	0	0.00	401.00	1	2,561	0.04%
2021/11/19	3	407.00	4	402.25	392.00	-1	2,554	-0.04%
2021/11/18	1	393.50	0	0.00	396.00	1	2,535	0.04%
2021/11/16	4.1	402.70	2	397.25	399.50	2.1	2,531	0.08%
2021/11/15	2	407.50	7	402.79	410.00	-5	2,508	-0.20%
2021/11/12	6	388.67	3	389.67	388.00	3	2,477	0.12%
2021/11/11	2	386.00	3	383.83	383.50	-1	2,464	-0.04%
2021/11/10	3	386.83	3	387.33	389.00	0	2,478	0.00%
2021/11/09	2	386.25	4	388.00	388.50	-2	2,481	-0.08%
2021/11/08	4	378.75	5	375.90	379.50	-1	2,452	-0.04%
2021/11/05	12	395.00	10	392.25	402.50	2	2,411	0.08%
2021/11/04	6	389.75	2	386.00	386.00	4	2,365	0.17%
2021/11/03	9	408.06	6	402.33	392.50	3	2,338	0.13%
2021/11/02	12.3	404.34	12	410.50	406.50	0.3	2,257	0.01%
2021/11/01	8	383.56	13	385.92	388.00	-5	2,155	-0.23%
2021/10/29	7	370.07	6	371.08	369.00	1	2,155	0.05%
2021/10/28	1	379.00	1	375.00	373.50	0	2,160	0.00%
2021/10/27	1	378.50	0	0.00	379.50	1	2,159	0.05%
2021/10/26	7	386.29	5	386.20	376.50	2	2,197	0.09%
2021/10/25	2	387.75	3	389.50	391.50	-1	2,162	-0.05%
2021/10/22	6	389.92	10	390.60	386.50	-4	2,153	-0.19%
2021/10/21	3	390.50	1	388.00	387.50	2	2,101	0.10%
2021/10/20	4	373.88	5	372.70	377.00	-1	1,966	-0.05%
2021/10/19	2.1	354.07	4	362.00	362.00	-1.9	1,874	-0.10%
2021/10/18	1	341.50	6	340.33	342.00	-5	1,800	-0.28%
2021/10/15	1	345.00	2	347.50	341.00	-1	1,809	-0.06%
2021/10/14	8	337.75	8	331.00	334.50	0	1,798	0.00%
2021/10/13	9	340.50	4	339.13	338.00	5	1,799	0.28%
2021/10/12	13	343.00	6	343.25	340.00	7	1,777	0.39%
2021/10/08	8	355.44	6.1	354.42	356.00	1.9	1,743	0.11%
2021/10/07	3	328.50	3	331.17	330.00	0	1,659	0.00%
2021/10/06	2	330.00	2	327.00	322.00	0	1,671	0.00%
2021/10/05	1	335.50	0	0.00	338.00	1	1,674	0.06%
2021/10/04	4	329.50	5	330.00	328.00	-1	1,651	-0.06%
2021/10/01	5	330.50	2	327.75	322.50	3	1,611	0.19%
2021/09/30	23	337.02	35.1	337.40	350.50	-12.1	1,547	-0.78%
2021/09/29	3	326.50	2	326.25	322.00	1	1,432	0.07%
2021/09/28	2	326.75	6	328.83	329.00	-4	1,383	-0.29%
2021/09/27	3	324.67	6	322.58	322.00	-3	1,364	-0.22%
2021/09/24	1	318.50	1	318.00	318.50	0	1,342	0.00%
2021/09/23	1	320.50	2	320.00	318.00	-1	1,337	-0.07%
2021/09/10	1	307.50	1.1	298.74	306.00	-0.1	1,385	0.00%
2021/09/08	0	0.00	3	289.50	287.50	-3	1,430	-0.21%
2021/09/07	1.1	296.24	1	297.00	296.00	0.1	1,454	0.00%
2021/09/06	0	0.00	1	306.50	304.00	-1	1,509	-0.07%
2021/09/03	3	310.17	0	0.00	307.00	3	1,536	0.20%
2021/08/30	1	314.00	1	323.00	315.00	0	1,694	0.00%
2021/08/27	0	0.00	1	314.00	308.50	-1	1,677	-0.06%
2021/08/24	1	310.00	0	0.00	310.00	1	1,704	0.06%
2021/08/19	1	292.50	1	297.00	293.50	0	1,712	0.00%
2021/08/16	1.1	280.00	1	295.00	298.00	0.1	1,767	0.01%
2021/08/13	1	290.00	0	0.00	286.00	1	1,754	0.06%
2021/08/12	1	301.00	1	303.50	301.50	0	1,742	0.00%
2021/08/11	1	300.00	0	0.00	300.00	1	1,769	0.06%
2021/08/10	1	305.00	0	0.00	308.50	1	1,817	0.06%
2021/08/09	2.1	307.22	2	306.00	305.50	0.1	1,873	0.00%
2021/08/06	2	311.00	0	0.00	311.00	2	1,943	0.10%
2021/08/05	1	319.50	0	0.00	314.50	1	1,996	0.05%
2021/08/04	4	318.13	0	0.00	316.00	4	2,053	0.19%
2021/08/03	0	0.00	2	337.50	338.00	-2	2,024	-0.10%
2021/08/02	2	327.75	2	325.00	328.00	0	2,023	0.00%
2021/07/30	2.1	334.86	5	337.30	327.50	-2.9	2,059	-0.14%
2021/07/29	1	312.00	3	317.50	318.50	-2	2,025	-0.10%
2021/07/28	2	297.25	1	308.00	308.50	1	2,060	0.05%
2021/07/27	0	0.00	2	314.00	308.00	-2	2,096	-0.10%
2021/07/23	2	310.00	0	0.00	311.50	2	2,129	0.09%
2021/07/22	2	323.75	0	0.00	321.00	2	2,146	0.09%
2021/07/21	4	319.63	3	326.67	326.00	1	2,160	0.05%
2021/07/20	1	323.50	1	314.50	309.00	0	2,142	0.00%
2021/07/19	2	330.25	0	0.00	334.00	2	2,112	0.09%
2021/07/14	2	323.50	3	332.00	335.00	-1	2,098	-0.05%
2021/07/13	1	334.00	2	337.25	327.50	-1	2,087	-0.05%
2021/07/12	1	330.00	2	331.00	329.50	-1	2,069	-0.05%
2021/07/09	2	319.25	0	0.00	313.50	2	2,027	0.10%
2021/07/07	1	320.00	3	323.83	322.50	-2	2,014	-0.10%
2021/07/06	2	321.75	4.5	316.56	325.00	-2.5	1,998	-0.13%
2021/07/05	1	320.00	1.2	321.30	319.00	-0.2	2,019	-0.01%
2021/07/02	1	296.50	4	308.75	310.00	-3	2,021	-0.15%
2021/07/01	0.1	302.00	0	0.00	300.00	0.1	2,038	0.00%
2021/06/30	2	303.75	2	310.00	302.00	0	2,071	0.00%
2021/06/29	2	304.75	1	308.00	306.50	1	2,086	0.05%
2021/06/25	2.2	301.61	0	0.00	298.50	2.2	2,153	0.10%
2021/06/24	2	308.00	0	0.00	301.00	2	2,176	0.09%
2021/06/23	0.1	291.00	3	303.67	308.00	-2.9	2,204	-0.13%
2021/06/21	3	292.83	1	302.00	290.50	2	2,209	0.09%
2021/06/18	2.1	299.29	2	307.50	296.00	0.1	2,197	0.00%
2021/06/17	1	290.50	0	0.00	296.00	1	2,160	0.05%
2021/06/16	1	296.50	3	296.50	293.50	-2	2,162	-0.09%
2021/06/15	2	284.50	2.2	288.49	290.00	-0.2	2,140	-0.01%
2021/06/11	1.1	306.76	1	293.50	293.50	0.1	2,096	0.00%
2021/06/10	2	302.50	2	303.25	303.00	0	2,093	0.00%
2021/06/09	1	300.50	0	0.00	301.50	1	2,087	0.05%
2021/06/08	3	306.33	1	304.00	306.50	2	2,055	0.10%
2021/06/07	7	302.21	17.1	301.64	310.00	-10.1	2,017	-0.50%
2021/06/04	0	0.00	1	285.00	285.50	-1	1,924	-0.05%
2021/06/03	1	280.00	1	286.00	282.00	0	1,941	0.00%
2021/06/02	1	276.50	0.2	278.00	278.00	0.8	1,945	0.04%
2021/06/01	1	291.50	1	289.00	281.50	0	1,955	0.00%
2021/05/31	2	284.00	3	285.00	285.50	-1	1,955	-0.05%
2021/05/28	1	277.00	5	283.00	284.00	-4	1,959	-0.20%
2021/05/27	2	278.25	0	0.00	273.50	2	1,951	0.10%
2021/05/26	1	286.00	1	282.00	282.50	0	1,946	0.00%
2021/05/25	11	283.00	20	282.75	285.00	-9	1,937	-0.46%
2021/05/24	2	261.00	1	272.00	272.50	1	1,902	0.05%
2021/05/21	0	0.00	11	268.91	264.00	-11	1,916	-0.57%
2021/05/20	1	266.00	1	262.00	265.50	0	1,947	0.00%
2021/05/19	26	266.37	34	265.87	266.00	-8	2,016	-0.40%
2021/05/18	26	263.04	8	270.81	275.00	18	2,012	0.89%
2021/05/17	10.1	260.24	14	255.43	252.00	-3.9	1,974	-0.20%
2021/05/14	21	261.19	22	251.64	262.00	-1	1,924	-0.05%
2021/05/13	34	236.65	31	235.21	238.50	3	1,860	0.16%
2021/05/12	14	211.71	15	223.17	225.00	-1	1,814	-0.06%
2021/05/11	12	227.21	11	219.64	219.00	1	1,765	0.06%
2021/05/10	10	239.00	10.1	241.57	239.00	-0.1	1,745	-0.01%
2021/05/07	12	232.42	13	236.08	238.50	-1	1,734	-0.06%
2021/05/06	1	216.50	1	220.00	218.00	0	1,699	0.00%
2021/05/05	12	220.42	10	219.00	220.00	2	1,690	0.12%
2021/05/04	3	227.00	2	240.50	220.50	1	1,651	0.06%
2021/05/03	3	251.33	4	251.88	245.00	-1	1,625	-0.06%
2021/04/29	6	258.25	0	0.00	256.50	6	1,637	0.37%
2021/04/28	4	261.63	0	0.00	261.50	4	1,638	0.24%
2021/04/27	1	274.00	0.3	272.00	268.00	0.7	1,656	0.05%
2021/04/26	1	271.50	0	0.00	272.50	1	1,707	0.06%
2021/04/23	17	276.29	16	273.75	277.00	1	1,742	0.06%
2021/04/22	34	272.93	30	278.00	271.50	4	1,780	0.22%
2021/04/21	15.1	278.68	17	279.71	279.00	-1.9	1,807	-0.11%
2021/04/19	1	278.50	0	0.00	280.00	1	2,010	0.05%
2021/04/15	3	282.17	1	284.00	284.50	2	2,142	0.09%
2021/04/14	2	281.00	1.2	286.62	282.00	0.8	2,161	0.04%
2021/04/13	2	295.25	1	292.00	289.00	1	2,184	0.05%
2021/04/12	1	305.00	0	0.00	300.00	1	2,216	0.05%
2021/04/09	1	299.00	3	310.67	310.50	-2	2,212	-0.09%
2021/04/08	2	312.75	0	0.00	303.00	2	2,182	0.09%
2021/04/07	2	314.25	4.1	311.89	314.00	-2.1	2,160	-0.10%
2021/04/06	1.1	299.55	6	300.33	300.00	-5	2,126	-0.23%
2021/04/01	6.1	286.25	5	289.70	291.00	1.1	2,106	0.05%
2021/03/31	6	291.42	21	289.79	287.00	-15	2,078	-0.72%
2021/03/30	1.1	291.45	15	287.67	295.50	-13.9	2,065	-0.67%
2021/03/29	0	0.00	1	276.00	276.00	-1	2,027	-0.05%
2021/03/26	30.1	272.34	28	272.00	272.00	2.1	2,006	0.10%
2021/03/25	29	278.34	16	274.38	274.00	13	1,969	0.66%
2021/03/24	23	285.11	1	286.00	283.50	22	1,936	1.14%
2021/03/19	1	293.50	0	0.00	293.50	1	1,922	0.05%
2021/03/18	0	0.00	1	305.00	298.50	-1	1,918	-0.05%
2021/03/16	2	294.25	1	298.00	298.00	1	1,941	0.05%
2021/03/12	2	302.00	1	305.50	304.50	1	1,986	0.05%
2021/03/10	0	0.00	8	297.13	299.00	-8	2,000	-0.40%
2021/03/09	9	289.00	4	291.38	287.50	5	1,992	0.25%
2021/03/08	3	308.00	1	318.00	299.50	2	1,968	0.10%
2021/03/04	1	306.00	1	316.00	304.00	0	1,936	0.00%
2021/03/03	3	311.17	5	314.40	319.00	-2	1,930	-0.10%
2021/03/02	1	313.00	0.2	318.00	313.00	0.9	1,930	0.04%
2021/02/26	7	317.50	12	323.83	321.00	-5	1,940	-0.26%
2021/02/25	6	323.08	1	327.00	322.00	5	1,946	0.26%
2021/02/24	3	325.83	1	334.50	324.50	2	1,970	0.10%
2021/02/23	7	331.36	1	337.00	332.50	6	1,981	0.30%
2021/02/22	4.2	339.22	1	333.50	344.50	3.2	2,049	0.15%
2021/02/19	0	0.00	13	335.00	333.00	-13	2,033	-0.64%
2021/02/18	0	0.00	1	315.50	320.50	-1	1,994	-0.05%
2021/02/17	0	0.00	1	307.50	310.50	-1	1,990	-0.05%
2021/02/05	1	293.00	0	0.00	293.00	1	2,005	0.05%
2021/02/04	0	0.00	7.4	300.59	300.50	-7.4	2,071	-0.36%
2021/02/03	0	0.00	1	299.00	295.00	-1	2,128	-0.05%
2021/02/02	1	286.00	2	289.75	294.50	-1	2,209	-0.05%
2021/02/01	0	0.00	2	292.50	290.00	-2	2,275	-0.09%
2021/01/29	7	297.21	6	307.58	293.50	1	2,359	0.04%
2021/01/28	4	301.63	0	0.00	300.50	4	2,369	0.17%
2021/01/27	1	309.00	3	312.83	309.00	-2	2,387	-0.08%
2021/01/26	3	311.00	0	0.00	311.00	3	2,382	0.13%
2021/01/25	5	313.50	4	315.50	319.50	1	2,382	0.04%
2021/01/22	2	319.50	2.2	320.48	319.50	-0.2	2,365	-0.01%
2021/01/21	4	310.50	5	312.10	315.50	-1	2,350	-0.04%
2021/01/20	0	0.00	0.1	313.00	310.00	-0.1	2,325	0.00%
2021/01/19	3.1	325.26	5	324.20	321.00	-1.9	2,278	-0.08%
2021/01/18	4	306.00	2	310.50	315.00	2	2,225	0.09%
2021/01/15	1	304.50	1	308.00	313.00	0	2,179	0.00%
2021/01/14	2	322.00	0.1	319.00	312.50	1.9	2,148	0.09%
2021/01/13	16	310.19	7	312.71	316.00	9	2,133	0.42%
2021/01/12	3	291.83	2	298.00	291.50	1	1,998	0.05%
2021/01/11	0	0.00	2	284.50	289.00	-2	1,921	-0.10%
2021/01/08	4	276.25	6	279.17	286.50	-2	1,887	-0.11%
2021/01/06	0	0.00	3	266.33	264.00	-3	1,822	-0.16%
2021/01/05	3	259.83	2	261.00	261.50	1	1,828	0.05%
2020/12/31	1	248.00	0	0.00	247.50	1	1,908	0.05%
2020/12/30	1	251.50	1	246.00	252.50	0	1,929	0.00%
2020/12/24	2	258.50	6	257.00	254.00	-4	1,937	-0.21%
2020/12/23	5	252.10	0.4	250.55	249.00	4.6	1,934	0.24%
2020/12/22	2	258.75	4	256.51	254.00	-2	1,942	-0.10%
2020/12/18	3.1	262.39	0	0.00	262.00	3.1	2,003	0.15%
2020/12/16	2	268.50	0	0.00	267.50	2	2,051	0.10%
2020/12/14	0	0.00	1	267.00	266.00	-1	2,060	-0.05%
2020/12/10	1	280.00	0	0.00	280.00	1	2,082	0.05%
2020/12/08	0.3	284.50	2	287.25	286.50	-1.7	2,058	-0.08%
2020/12/04	0	0.00	2	281.00	278.50	-2	2,055	-0.10%
2020/12/02	0	0.00	4	278.00	278.00	-4	2,101	-0.19%
2020/12/01	1	282.00	2	282.25	281.00	-1	2,111	-0.05%
2020/11/30	0.1	278.00	1	277.00	279.00	-0.9	2,127	-0.04%
2020/11/27	5	279.90	0	0.00	278.00	5	2,164	0.23%
2020/11/26	0	0.00	1	279.00	279.00	-1	2,165	-0.05%
2020/11/23	1	277.00	0	0.00	275.00	1	2,158	0.05%
2020/11/20	1	285.00	1	282.00	280.50	0	2,149	0.00%
2020/11/19	3	281.67	1	282.00	282.00	2	2,189	0.09%
2020/11/18	1	271.50	1	270.50	270.50	0	2,126	0.00%
2020/11/17	1	274.00	1	275.00	273.00	0	2,130	0.00%
2020/11/16	2	272.00	1	270.50	270.00	1	2,154	0.05%
2020/11/13	0	0.00	1	258.50	268.00	-1	2,157	-0.05%
2020/11/12	3	269.83	3	264.17	265.50	0	2,172	0.00%
2020/11/11	1	259.00	0	0.00	256.00	1	2,127	0.05%
2020/11/10	4.1	265.15	1	262.00	263.00	3.1	2,134	0.15%
2020/11/09	1	271.00	1	273.50	280.00	0	2,074	0.00%
2020/11/06	4	289.38	2	282.00	277.50	2	2,034	0.10%
2020/11/05	2	297.00	2	293.00	293.00	0	1,985	0.00%
2020/11/04	3.1	293.84	3	299.50	301.50	0.1	2,020	0.00%
2020/11/03	5	299.20	2	301.00	295.00	3	2,103	0.14%
2020/11/02	1	296.52	1	295.00	292.50	0	2,120	0.00%
2020/10/30	1	298.00	1	298.00	298.00	0	2,129	0.00%
2020/10/29	0	0.00	1	303.00	308.00	-1	2,144	-0.05%
2020/10/28	0	315.50	0	0.00	313.50	0	2,163	0.00%
2020/10/27	0	0.00	1	315.00	315.50	-1	2,201	-0.05%
2020/10/26	1	319.00	2	314.00	313.00	-1	2,285	-0.04%
2020/10/23	2	316.75	0	0.00	319.50	2	2,338	0.09%
2020/10/21	2	326.00	1	318.00	319.00	1	2,471	0.04%
2020/10/20	0	0.00	1	317.50	319.00	-1	2,463	-0.04%
2020/10/14	5	333.90	6	342.42	330.50	-1	2,596	-0.04%
2020/10/13	1	324.50	2	329.50	335.00	-1	2,586	-0.04%
2020/10/08	2	328.25	7	325.00	327.00	-5	2,599	-0.19%
2020/10/07	1	311.00	3	308.17	310.50	-2	2,537	-0.08%
2020/10/05	2	303.00	0	0.00	302.00	2	2,631	0.08%
2020/09/30	1	295.00	2	300.00	304.00	-1	2,760	-0.04%
2020/09/29	0	0.00	3	293.83	289.00	-3	2,833	-0.11%
2020/09/28	4	290.00	0	0.00	292.00	4	2,866	0.14%
2020/09/25	1	287.00	3	298.33	287.00	-2	2,961	-0.07%
2020/09/24	1	301.00	1	315.00	301.00	0	3,052	0.00%
2020/09/23	0	0.00	1	315.00	314.00	-1	3,049	-0.03%
2020/09/22	1	306.00	1	310.00	306.00	0	3,056	0.00%
2020/09/21	2	308.50	3	310.33	309.00	-1	3,038	-0.03%
2020/09/18	1	300.00	0	0.00	304.00	1	3,033	0.03%
2020/09/17	1	298.00	0	0.00	297.50	1	3,060	0.03%
2020/09/15	2	294.00	1	295.00	292.00	1	3,149	0.03%
2020/09/14	1	290.00	0	0.00	290.00	1	3,145	0.03%
2020/09/11	1	288.00	0	0.00	285.50	1	3,159	0.03%
2020/09/09	1.1	291.91	2	287.00	291.00	-0.9	3,243	-0.03%
2020/09/08	3.1	286.90	2	287.25	296.00	1.1	3,343	0.03%
2020/09/07	0.1	300.00	3	303.50	300.00	-2.9	3,348	-0.09%
2020/09/04	1	307.00	2	300.00	309.00	-1	3,450	-0.03%
2020/09/03	2	315.75	2	310.50	306.00	0	3,527	0.00%
2020/09/02	3	318.83	9	318.83	310.00	-6	3,593	-0.17%
2020/09/01	5	306.60	2.2	308.45	311.00	2.8	3,586	0.08%
2020/08/31	1	307.00	2	307.00	306.00	-1	3,602	-0.03%
2020/08/28	4	309.50	2	308.00	308.00	2	3,642	0.05%
2020/08/27	7	315.50	0	0.00	315.00	7	3,665	0.19%
2020/08/26	1	320.50	0	0.00	315.50	1	3,787	0.03%
2020/08/25	0	0.00	2	322.00	321.50	-2	3,817	-0.05%
2020/08/24	0	0.00	1	310.00	305.00	-1	3,856	-0.03%
2020/08/21	1	301.50	0	0.00	300.00	1	3,930	0.03%
2020/08/20	1	309.50	2	317.75	298.50	-1	4,132	-0.02%
2020/08/18	1	327.50	0	0.00	322.00	1	4,169	0.02%
2020/08/17	1	330.00	2	325.50	330.00	-1	4,146	-0.02%
2020/08/14	4	319.63	7	320.93	330.00	-3	4,144	-0.07%
2020/08/13	5	309.80	3	304.00	301.00	2	4,102	0.05%
2020/08/11	1	330.00	1	323.50	314.00	0	4,093	0.00%
2020/08/10	3	329.33	8	332.94	337.00	-5	4,087	-0.12%
2020/08/07	9	338.28	7	336.21	335.00	2	4,046	0.05%
2020/08/06	0	0.00	1	322.00	318.00	-1	3,952	-0.03%
2020/08/05	0.1	316.50	0	0.00	316.50	0.1	3,986	0.00%
2020/08/04	4	311.75	2	310.75	315.50	2	3,974	0.05%
2020/08/03	2	313.50	0	0.00	307.00	2	3,966	0.05%
2020/07/31	2	317.75	3	317.83	318.50	-1	3,952	-0.03%
2020/07/30	9.1	315.40	18	316.03	316.00	-8.9	3,959	-0.22%
2020/07/29	14	307.50	11	307.86	307.00	3	3,901	0.08%
2020/07/28	2	303.50	1	306.00	300.00	1	3,857	0.03%
2020/07/27	3.1	294.26	5	299.40	297.00	-1.9	3,829	-0.05%
2020/07/24	2	294.50	1	298.50	289.50	1	3,799	0.03%
2020/07/23	1	304.50	1	295.50	298.00	0	3,820	0.00%
2020/07/21	6	300.33	7	302.93	301.50	-1	3,780	-0.03%
2020/07/20	2	281.75	2	280.00	281.00	0	3,752	0.00%
2020/07/17	3	286.67	0	0.00	287.50	3	3,769	0.08%
2020/07/16	3	295.00	3.1	292.25	288.50	-0.1	3,787	0.00%
2020/07/15	12	295.13	10	288.70	287.00	2	3,783	0.05%
2020/07/14	3	299.67	5	294.30	295.00	-2	3,868	-0.05%
2020/07/13	7	303.57	3	304.00	304.00	4	3,957	0.10%
2020/07/10	2	322.50	6	313.33	311.00	-4	3,959	-0.10%
2020/07/09	7	337.57	5	337.80	318.50	2	3,969	0.05%
2020/07/08	7.2	321.90	7	325.50	328.00	0.2	3,894	0.01%
2020/07/07	2	310.25	2	305.50	300.00	0	3,867	0.00%
2020/07/06	14	307.82	7	307.29	309.00	7	3,865	0.18%
2020/07/03	2	297.00	6	295.83	308.00	-4	3,817	-0.10%
2020/07/02	1	287.00	2	281.25	280.00	-1	3,763	-0.03%
2020/07/01	1	290.00	0.1	285.50	285.50	0.9	3,799	0.02%
2020/06/24	1	290.50	0	0.00	284.00	1	3,989	0.03%
2020/06/23	5	288.00	1	291.50	286.00	4	4,153	0.10%
2020/06/22	2	278.50	2	277.50	279.50	0	4,209	0.00%
2020/06/19	1	279.50	0	0.00	279.50	1	4,211	0.02%
2020/06/18	0	0.00	3	281.00	284.00	-3	4,232	-0.07%
2020/06/17	4	278.88	4	278.75	278.50	0	4,254	0.00%
2020/06/16	2	277.75	4.3	282.56	272.50	-2.3	4,309	-0.05%
2020/06/15	5	286.80	5	279.60	278.50	0	4,335	0.00%
2020/06/12	3	272.17	5	273.40	278.50	-2	4,344	-0.05%
2020/06/11	8	275.00	10	275.05	277.00	-2	4,373	-0.05%
2020/06/10	1	267.00	1	254.50	270.00	0	4,327	0.00%
2020/06/09	5	257.50	5	256.90	255.50	0	4,355	0.00%
2020/06/04	1	247.00	0	0.00	248.00	1	4,477	0.02%
2020/06/03	1	254.00	2	254.75	256.00	-1	4,480	-0.02%
2020/06/02	9	262.67	2	267.50	252.00	7	4,494	0.16%
2020/06/01	1	250.50	2	251.25	252.00	-1	4,407	-0.02%
2020/05/29	1	242.50	2	246.75	249.50	-1	4,402	-0.02%
2020/05/28	0	0.00	4	247.38	239.00	-4	4,366	-0.09%
2020/05/27	17	247.12	13	249.23	245.00	4	4,319	0.09%
2020/05/26	3	223.67	10	227.75	232.50	-7	4,150	-0.17%
2020/05/22	3	210.17	2	206.50	205.50	1	4,091	0.02%
2020/05/21	3	210.17	6	211.58	215.00	-3	4,110	-0.07%
2020/05/20	3	203.33	1	203.50	207.00	2	4,106	0.05%
2020/05/19	1	206.50	1	210.00	201.50	0	4,142	0.00%
2020/05/18	1	205.50	0	0.00	205.50	1	4,194	0.02%
2020/05/15	5	212.20	3	208.67	212.00	2	4,204	0.05%
2020/05/14	1	210.00	1	215.50	208.00	0	4,205	0.00%
2020/05/12	3	221.50	2	219.75	221.00	1	4,339	0.02%
2020/05/08	4	218.88	4	217.00	215.50	0	4,422	0.00%
2020/05/07	1	219.00	0	0.00	218.50	1	4,498	0.02%
2020/05/06	1	223.50	3	218.33	222.00	-2	4,518	-0.04%
2020/05/05	2	216.75	0	0.00	217.00	2	4,545	0.04%
2020/04/30	2	220.25	3	221.83	218.00	-1	4,561	-0.02%
2020/04/29	1	216.50	1	216.00	217.50	0	4,540	0.00%
2020/04/28	7	217.36	8	215.88	213.00	-1	4,559	-0.02%
2020/04/27	1	215.00	4	213.38	214.00	-3	4,559	-0.07%
2020/04/24	2	208.00	2	208.25	209.50	0	4,568	0.00%
2020/04/22	13	207.08	15	207.60	210.00	-2	4,628	-0.04%
2020/04/21	3	211.67	1	208.00	208.50	2	4,613	0.04%
2020/04/20	2	209.75	3	212.83	215.00	-1	4,595	-0.02%
2020/04/17	4	211.38	6	213.17	212.50	-2	4,613	-0.04%
2020/04/16	11	206.82	9	206.11	209.50	2	4,551	0.04%
2020/04/15	10	197.90	13	198.69	197.50	-3	4,513	-0.07%
2020/04/14	5	194.00	7	192.79	198.50	-2	4,490	-0.04%
2020/04/13	7	191.93	4	190.88	188.00	3	4,527	0.07%
2020/04/10	4	191.38	5	190.90	190.50	-1	4,502	-0.02%
2020/04/09	3	190.17	2	185.50	185.00	1	4,479	0.02%
2020/04/08	6	193.75	8	192.44	191.00	-2	4,518	-0.04%
2020/04/07	4	193.63	1	188.50	191.50	3	4,510	0.07%
2020/04/06	3	173.67	4	178.88	180.00	-1	4,504	-0.02%
2020/04/01	7	171.57	7	173.50	173.50	0	4,503	0.00%
2020/03/31	7	172.00	7	171.86	172.00	0	4,583	0.00%
2020/03/30	5	169.90	3	173.00	176.50	2	4,537	0.04%
2020/03/27	31	168.16	41	171.33	172.50	-10	4,511	-0.22%
2020/03/26	3	155.33	2	154.25	162.00	1	4,447	0.02%
2020/03/25	1	148.00	2	149.00	151.00	-1	4,348	-0.02%
2020/03/24	2	136.25	80	137.47	137.50	-78	4,352	-1.79%
2020/03/23	1	122.00	2	124.75	125.00	-1	4,343	-0.02%
2020/03/20	3	133.67	3	133.50	134.50	0	4,330	0.00%
2020/03/19	99	130.57	21	134.67	128.00	78	4,263	1.83%
2020/03/18	4	147.38	1	148.50	142.00	3	4,335	0.07%
2020/03/17	0	142.50	0	0.00	142.50	0	4,382	0.00%
2020/03/16	10	157.00	0	0.00	149.50	10	4,352	0.23%
2020/03/13	40	155.00	45	161.56	160.50	-5	4,314	-0.12%
2020/03/12	6	171.50	3	182.17	171.00	3	4,218	0.07%
2020/03/11	5	201.89	0	0.00	189.50	5	4,150	0.12%
2020/03/10	1	200.00	1	199.00	205.50	0	4,114	0.00%
2020/03/09	0	200.00	0	0.00	198.00	0	4,128	0.00%
2020/03/05	0	0.00	1	213.00	215.00	-1	4,117	-0.02%
2020/03/04	0	208.00	0	0.00	206.00	0	4,157	0.00%
2020/03/03	0	211.00	0	0.00	210.50	0	4,150	0.00%
2020/03/02	1	217.00	0	0.00	215.00	1	4,264	0.02%
2020/02/27	1	224.50	2	223.25	209.00	-1	4,440	-0.02%
2020/02/26	0	0.00	1	228.00	224.00	-1	4,425	-0.02%
2020/02/25	2	227.00	3	224.17	226.50	-1	4,489	-0.02%
2020/02/24	3	223.67	1	224.50	226.00	2	4,487	0.04%
2020/02/21	1	234.93	0	0.00	231.00	1	4,509	0.02%
2020/02/20	51	235.50	51.1	235.13	235.00	-0.1	4,551	0.00%
2020/02/19	42	239.73	44	240.06	240.00	-2	4,587	-0.04%
2020/02/18	1	237.00	0	0.00	233.00	1	4,646	0.02%
2020/02/17	1	235.00	1	238.00	233.00	0	4,726	0.00%
2020/02/14	2	232.00	3	234.83	237.50	-1	4,734	-0.02%
2020/02/13	12	236.29	11	236.55	230.50	1	4,756	0.02%
2020/02/12	12	228.13	17	229.65	235.00	-5	4,729	-0.11%
2020/02/11	2	222.50	5	222.50	227.00	-3	4,777	-0.06%
2020/02/10	2	221.00	2	217.50	215.00	0	4,897	0.00%
2020/02/07	2	214.75	1	218.00	213.50	1	5,064	0.02%
2020/02/06	2	216.50	2	214.00	220.00	0	5,249	0.00%
2020/02/05	1	208.00	0	0.00	204.50	1	5,250	0.02%
2020/02/04	1	209.50	0	0.00	208.50	1	5,265	0.02%
2020/02/03	1	196.50	0	0.00	208.00	1	5,326	0.02%
2020/01/31	22	208.18	23	210.35	209.00	-1	5,385	-0.02%
2020/01/30	3	204.83	0.2	203.50	203.50	2.8	5,664	0.05%
2020/01/16	135	224.50	239	218.54	221.00	-104	6,121	-1.70%	大買/大賣/鉅額交易
2020/01/15	54	229.18	54	228.29	228.00	0	6,087	0.00%
2020/01/14	61	234.18	61	231.99	232.00	0	6,096	0.00%
2020/01/13	2	227.00	2	230.00	235.00	0	6,082	0.00%
2020/01/10	121	223.56	122	225.19	227.00	-1	6,065	-0.02%	大買/大賣/
2020/01/09	110	229.50	111	230.31	229.00	-1	6,036	-0.02%	大買/大賣/
2020/01/08	77	229.25	16	227.25	231.00	61	6,028	1.01%
2020/01/07	85	217.39	56	221.29	226.00	29	6,004	0.48%
2020/01/06	2	233.50	3	235.50	237.00	-1	5,964	-0.02%
2020/01/03	55	231.85	55	233.06	233.00	0	5,948	0.00%
2020/01/02	96	235.87	48	240.33	235.50	48	5,935	0.81%
2019/12/31	112	231.14	111	231.66	234.50	1	5,959	0.02%	大買/大賣/
2019/12/30	96	229.06	97	231.92	229.00	-1	5,993	-0.02%
2019/12/27	122	225.98	125	225.34	226.00	-3	5,962	-0.05%	大買/大賣/
2019/12/26	124	228.87	118	222.17	229.50	6	5,924	0.10%	大買/大賣/
2019/12/25	104	214.90	103	213.85	215.00	1	5,784	0.02%	大買/大賣/
2019/12/24	44	213.65	46	211.09	214.00	-2	5,796	-0.03%
2019/12/23	6	212.42	217	210.97	212.00	-211	5,772	-3.66%	大賣/鉅額交易
2019/12/20	31	197.74	51	204.88	205.00	-20	5,687	-0.35%
2019/12/19	60	198.29	1	197.50	199.00	59	5,660	1.04%
2019/12/18	53.1	200.76	6	201.58	200.50	47.1	5,659	0.83%
2019/12/17	40	203.00	0	0.00	202.00	40	5,691	0.70%
2019/12/16	1	202.00	2	201.00	201.50	-1	5,746	-0.02%
2019/12/13	57	200.53	6	200.17	198.50	51	5,761	0.89%
2019/12/12	5	203.60	242	205.52	202.00	-237	5,687	-4.17%	大賣/鉅額交易
2019/12/11	35	192.91	34	192.18	192.00	1	5,535	0.02%
2019/12/10	21	192.02	2	192.50	192.50	19	5,519	0.34%
2019/12/09	1	187.50	1	188.50	188.50	0	5,511	0.00%
2019/12/06	23	187.57	23	187.15	187.00	0	5,514	0.00%
2019/12/05	81	186.27	62	185.05	185.00	19	5,492	0.35%
2019/12/04	80	182.15	81	189.28	189.00	-1	5,474	-0.02%
2019/12/03	42	190.48	0	0.00	187.50	42	5,422	0.77%
2019/12/02	91	192.18	0	0.00	194.00	91	5,430	1.68%
2019/11/29	65	195.96	1	199.00	195.00	64	5,421	1.18%
2019/11/28	1	198.50	6	200.42	197.50	-5	5,352	-0.09%
2019/11/27	73	198.86	72	203.95	199.00	1	5,363	0.02%
2019/11/26	35	200.59	303	203.28	199.50	-268	5,202	-5.15%	大賣/鉅額交易
2019/11/25	4	187.38	1	186.00	187.50	3	4,982	0.06%
2019/11/22	171	187.12	1	187.00	184.00	170	4,963	3.43%	大買/鉅額交易
2019/11/21	20	179.00	22	184.68	185.00	-2	4,970	-0.04%
2019/11/20	194	179.54	2	182.50	184.00	192	4,987	3.85%	大買/鉅額交易
2019/11/19	21	183.86	62	184.42	182.50	-41	4,963	-0.83%
2019/11/18	113	185.72	110	185.35	185.00	3	4,919	0.06%	大買/大賣/
2019/11/15	67	191.33	73	189.92	194.00	-6	4,863	-0.12%
2019/11/14	101	186.47	97	180.01	179.50	4	4,760	0.08%	大買/
2019/11/13	1	183.50	1	185.50	184.50	0	4,701	0.00%
2019/11/12	2	183.25	3	182.00	182.00	-1	4,724	-0.02%
2019/11/11	74	182.99	71	180.08	180.00	3	4,721	0.06%
2019/11/08	121	188.15	124	191.25	190.00	-3	4,673	-0.06%	大買/大賣/
2019/11/07	47	194.69	46	190.37	195.00	1	4,621	0.02%
2019/11/06	125	184.36	125	186.21	188.00	0	4,593	0.00%	大買/大賣/
2019/11/05	49	180.03	49	176.79	182.50	0	4,397	0.00%
2019/11/04	2	166.00	2	167.00	166.00	0	4,207	0.00%
2019/10/31	0	0.00	3.1	168.35	170.00	-3.1	4,146	-0.07%
2019/10/30	3	165.83	3	166.67	166.50	0	4,089	0.00%
2019/10/29	41	173.05	37	167.11	165.00	4	4,049	0.10%
2019/10/28	18	158.69	24.6	161.48	164.00	-6.6	3,776	-0.18%
2019/10/25	2	150.50	6	150.08	149.50	-4	3,537	-0.11%
2019/10/24	3	148.67	42	144.94	150.00	-39	3,495	-1.12%
2019/10/23	1	142.00	23	141.37	142.00	-22	3,291	-0.67%
2019/10/22	0	0.00	1	138.00	138.00	-1	3,280	-0.03%
2019/10/21	2	137.00	0	0.00	137.50	2	3,357	0.06%
2019/10/18	23	137.85	0	0.00	138.00	23	3,422	0.67%
2019/10/17	30	136.15	47	141.00	141.00	-17	3,444	-0.49%
2019/10/16	19	139.08	10	146.40	139.00	9	3,457	0.26%
2019/10/15	3	143.50	17	144.59	142.00	-14	3,437	-0.41%
2019/10/14	0	0.00	5	144.20	144.00	-5	3,505	-0.14%
2019/10/09	1	139.00	1	140.00	139.00	0	3,532	0.00%
2019/10/08	3	139.67	4	141.13	140.50	-1	3,529	-0.03%
2019/10/07	6	141.08	6	142.75	140.00	0	3,519	0.00%
2019/10/04	0	0.00	5	136.70	137.50	-5	3,464	-0.14%
2019/10/03	5	129.90	4	131.25	131.50	1	3,400	0.03%
2019/10/02	2	128.50	0	0.00	128.50	2	3,371	0.06%
2019/10/01	1	128.50	2	128.25	128.00	-1	3,360	-0.03%
2019/09/27	14	128.61	7	128.36	127.50	7	3,391	0.21%
2019/09/26	3	132.67	2	133.75	131.00	1	3,362	0.03%
2019/09/25	7	132.07	7	133.71	132.50	0	3,349	0.00%
2019/09/24	5	141.10	3	143.00	137.00	2	3,381	0.06%
2019/09/23	2	144.50	5	143.40	142.00	-3	3,357	-0.09%
2019/09/20	4	143.25	3	143.17	143.00	1	3,339	0.03%
2019/09/19	1	141.00	6	138.25	142.00	-5	3,286	-0.15%
2019/09/18	2.1	132.83	6	134.00	134.50	-3.9	3,204	-0.12%
2019/09/17	13	132.35	1	131.50	130.50	12	3,154	0.38%
2019/09/16	0	0.00	1	139.50	139.00	-1	3,108	-0.03%
2019/09/12	7	138.14	4	137.88	139.00	3	3,126	0.10%
2019/09/11	21	134.26	3	135.00	134.00	18	3,154	0.57%
2019/09/10	2	134.50	41	135.39	136.00	-39	3,150	-1.24%
2019/09/09	59	134.35	0	0.00	134.50	59	3,140	1.88%
2019/09/06	23	138.63	21	141.83	138.50	2	3,125	0.06%
2019/09/05	1	139.00	33	139.27	141.50	-32	3,140	-1.02%
2019/09/04	45	138.01	23	141.35	139.50	22	3,141	0.70%
2019/09/03	14	140.68	30	140.50	140.50	-16	3,185	-0.50%
2019/09/02	1	142.00	0	0.00	144.00	1	3,246	0.03%
2019/08/30	2	153.50	2	148.00	147.00	0	3,239	0.00%
2019/08/27	1	146.50	1	146.00	146.50	0	3,364	0.00%
2019/08/26	12	145.96	6	144.08	144.50	6	3,393	0.18%
2019/08/23	2	153.75	3	153.67	157.00	-1	3,400	-0.03%
2019/08/22	1	152.00	1	151.00	150.50	0	3,459	0.00%
2019/08/21	1	150.00	1	150.00	149.50	0	3,459	0.00%
2019/08/20	2	150.50	1	153.00	148.50	1	3,458	0.03%
2019/08/19	0	0.00	1	152.00	151.50	-1	3,425	-0.03%
2019/08/16	1	148.50	2	151.00	153.50	-1	3,411	-0.03%
2019/08/15	2	147.00	2	146.25	148.00	0	3,395	0.00%
2019/08/14	2	142.75	4	143.25	145.00	-2	3,397	-0.06%
2019/08/13	3	142.50	2	139.25	139.00	1	3,361	0.03%
2019/08/12	3	147.33	7	144.29	142.50	-4	3,332	-0.12%
2019/08/08	6	143.33	11	140.86	145.00	-5	3,288	-0.15%
2019/08/07	4	132.50	3	129.67	132.00	1	3,167	0.03%
2019/08/06	6	120.25	2	122.75	128.00	4	3,136	0.13%
2019/08/05	1	123.00	2	124.75	124.50	-1	3,123	-0.03%
2019/08/02	5	124.30	4	124.25	124.00	1	3,171	0.03%
2019/08/01	2	131.50	1	130.50	130.50	1	3,217	0.03%
2019/07/31	3	128.00	5	128.30	128.00	-2	3,280	-0.06%
2019/07/30	4	129.50	1	132.00	129.50	3	3,261	0.09%
2019/07/29	1	134.00	0	0.00	135.50	1	3,218	0.03%
2019/07/26	2	138.74	1	137.00	135.50	1	3,230	0.03%
2019/07/24	1	138.00	2	139.75	137.00	-1	3,258	-0.03%
2019/07/23	7	141.93	5	142.00	140.00	2	3,263	0.06%
2019/07/22	13	135.27	17	138.82	141.00	-4	3,207	-0.12%
2019/07/19	3	133.00	2	132.00	132.00	1	3,222	0.03%
2019/07/18	1	130.00	3	131.67	134.00	-2	3,224	-0.06%
2019/07/17	2	128.00	4	129.88	130.50	-2	3,225	-0.06%
2019/07/16	5	127.60	9	129.39	128.00	-4	3,201	-0.12%
2019/07/15	2	120.00	23	124.20	127.50	-21	3,289	-0.64%
2019/07/12	6	121.17	3	120.00	118.50	3	3,263	0.09%
2019/07/11	2	121.50	2	121.75	121.00	0	3,332	0.00%
2019/07/10	0	0.00	4	119.25	121.00	-4	3,349	-0.12%
2019/07/09	2	113.50	0	0.00	114.50	2	3,435	0.06%
2019/07/05	2	117.00	1	117.50	116.50	1	3,488	0.03%
2019/07/04	7	119.50	2	120.00	117.00	5	3,533	0.14%
2019/07/03	2	120.50	1	124.00	119.50	1	3,532	0.03%
2019/07/02	6	125.08	5	125.20	126.00	1	3,530	0.03%
2019/07/01	9	126.67	10	126.65	125.00	-1	3,573	-0.03%
2019/06/25	1	118.00	0	0.00	116.50	1	3,768	0.03%
2019/06/24	2	118.50	2	118.50	120.00	0	3,814	0.00%
2019/06/21	1	121.00	3	121.00	120.00	-2	3,835	-0.05%
2019/06/20	2	119.50	5	122.00	122.50	-3	3,877	-0.08%
2019/06/19	8	119.13	14	120.57	120.00	-6	3,980	-0.15%
2019/06/18	3	115.67	2	115.50	115.50	1	3,977	0.03%
2019/06/17	4	118.25	1	118.00	118.00	3	4,090	0.07%
2019/06/14	4	117.13	1	118.00	116.00	3	4,156	0.07%
2019/06/13	1	120.00	1	117.00	118.00	0	4,371	0.00%
2019/06/12	1	121.00	0	0.00	121.00	1	4,523	0.02%
2019/06/11	1	123.00	3	122.83	123.00	-2	4,519	-0.04%
2019/06/10	3	118.17	8	119.00	121.00	-5	4,448	-0.11%
2019/06/06	2	110.75	1	112.00	110.00	1	4,368	0.02%
2019/06/05	7	113.93	9	113.83	113.50	-2	4,362	-0.05%
2019/06/04	3	114.83	5	114.00	116.00	-2	4,309	-0.05%
2019/06/03	8	115.75	9	115.33	115.50	-1	4,330	-0.02%
2019/05/31	5	110.70	8	111.31	112.50	-3	4,368	-0.07%
2019/05/30	19	111.39	16	109.22	107.50	3	4,343	0.07%
2019/05/29	8	107.88	16	109.09	110.00	-8	4,275	-0.19%
2019/05/28	1	105.00	0	0.00	105.00	1	4,188	0.02%
2019/05/24	0	0.00	1	104.50	101.00	-1	4,288	-0.02%
2019/05/23	5	101.00	11	101.73	103.00	-6	4,331	-0.14%
2019/05/22	14	103.25	13	103.50	102.00	1	4,367	0.02%
2019/05/21	18	104.58	12	104.83	106.00	6	4,387	0.14%
2019/05/20	1	97.40	2	99.45	100.50	-1	4,367	-0.02%
2019/05/15	1	104.00	1	104.50	101.00	0	4,646	0.00%
2019/05/14	0	0.00	1	95.50	100.50	-1	4,709	-0.02%
2019/05/10	1	101.00	2	102.00	101.00	-1	4,771	-0.02%
2019/05/09	5	104.20	2	106.25	102.00	3	4,741	0.06%
2019/05/08	98	109.01	1	107.50	109.00	97	4,668	2.08%
2019/05/07	2	114.75	26	116.02	115.00	-24	4,614	-0.52%
2019/05/06	2	114.50	6	115.50	114.50	-4	4,653	-0.09%
2019/05/03	3	117.33	56	117.10	118.00	-53	4,651	-1.14%
2019/05/02	35	116.63	39	118.28	118.50	-4	4,625	-0.09%
2019/04/30	12	116.04	15	115.80	117.00	-3	4,606	-0.07%
2019/04/29	3	110.50	3	112.00	113.50	0	4,562	0.00%
2019/04/26	70	114.00	2	111.50	112.50	68	4,519	1.50%
2019/04/25	11	114.14	1	113.00	112.50	10	4,483	0.22%
2019/04/24	9	120.44	4	122.88	119.50	5	4,401	0.11%
2019/04/23	9	123.72	1	122.00	123.00	8	4,378	0.18%
2019/04/22	4	127.75	13	127.85	129.50	-9	4,393	-0.20%
2019/04/19	16	130.63	26	130.56	128.00	-10	4,393	-0.23%
2019/04/18	4	125.63	10	128.15	125.00	-6	4,265	-0.14%
2019/04/17	4	126.63	13	126.38	125.50	-9	4,297	-0.21%
2019/04/16	2	122.25	3	122.83	124.00	-1	4,330	-0.02%
2019/04/15	6	125.25	10	122.25	125.00	-4	4,309	-0.09%
2019/04/12	3	117.67	9	118.22	117.00	-6	4,188	-0.14%
2019/04/11	4	119.00	41	120.76	118.00	-37	4,161	-0.89%
2019/04/10	1	119.50	0	0.00	120.50	1	4,140	0.02%
2019/04/09	5	123.80	0	0.00	123.00	5	4,162	0.12%
2019/04/08	7	131.00	4	128.88	129.00	3	4,148	0.07%
2019/04/03	3	130.50	3	130.67	131.00	0	4,163	0.00%
2019/04/02	22	125.23	19	123.63	129.50	3	4,142	0.07%
2019/04/01	1	118.00	3	118.67	118.00	-2	4,037	-0.05%
2019/03/29	5	114.40	5	116.20	115.00	0	4,030	0.00%
2019/03/28	4	113.00	6	115.42	115.50	-2	4,049	-0.05%
2019/03/27	3	111.67	2	114.00	113.50	1	4,021	0.02%
2019/03/26	10	115.40	12	115.25	114.50	-2	3,996	-0.05%
2019/03/25	10	113.90	11	114.05	115.50	-1	4,016	-0.02%
2019/03/22	15	116.40	10	116.60	114.50	5	3,991	0.13%
2019/03/21	8	121.75	9	120.72	121.00	-1	3,894	-0.03%
2019/03/20	20	121.50	18	121.53	120.50	2	3,948	0.05%
2019/03/19	9	115.33	11	115.23	115.00	-2	3,918	-0.05%
2019/03/18	44	111.75	48	113.68	115.50	-4	3,968	-0.10%
2019/03/15	10	105.90	31	106.47	108.50	-21	3,756	-0.56%
2019/03/14	18	98.88	10	99.78	99.00	8	3,633	0.22%
2019/03/13	12	98.47	2	99.15	97.60	10	3,624	0.28%
2019/03/12	1	99.60	1	101.00	99.00	0	3,625	0.00%
2019/03/11	0	0.00	1	103.00	100.50	-1	3,614	-0.03%
2019/03/08	4	100.58	4	100.78	102.00	0	3,616	0.00%
2019/03/07	10	100.60	22	100.69	101.50	-12	3,607	-0.33%
2019/03/06	11	99.73	20	99.85	100.00	-9	3,613	-0.25%
2019/03/05	6	96.65	5	97.70	96.00	1	3,535	0.03%
2019/03/04	3	95.17	5	96.90	97.40	-2	3,512	-0.06%
2019/02/27	4	94.00	2	94.05	94.60	2	3,488	0.06%
2019/02/26	14	96.98	0	0.00	96.50	14	3,457	0.40%
2019/02/25	21	102.20	18	102.83	99.20	3	3,414	0.09%
2019/02/22	6	99.92	21	100.88	102.00	-15	3,296	-0.45%
2019/02/21	5	98.90	6	99.28	98.00	-1	3,240	-0.03%
2019/02/20	14	99.69	5	99.06	98.90	9	3,192	0.28%
2019/02/19	4	99.55	1	99.80	99.20	3	3,124	0.10%
2019/02/18	9	101.89	10.1	101.65	102.00	-1.1	3,075	-0.04%
2019/02/15	19	99.53	13	99.52	98.30	6	3,011	0.20%
2019/02/14	10	93.62	19	95.65	97.00	-9	2,871	-0.31%
2019/02/13	23	91.17	18	91.92	88.20	5	2,716	0.18%
2019/02/12	4	88.85	8	88.85	89.60	-4	2,625	-0.15%
2019/02/11	10	86.49	11	86.89	89.50	-1	2,647	-0.04%
2019/01/30	7	83.94	10	84.43	83.80	-3	2,566	-0.12%
2019/01/29	9	82.81	0	0.00	82.00	9	2,529	0.36%
2019/01/28	2	85.40	1	86.70	85.00	1	2,519	0.04%
2019/01/25	5	85.06	22	84.90	85.00	-17	2,528	-0.67%
2019/01/24	1	81.00	0	0.00	81.00	1	2,501	0.04%
2019/01/23	1	80.30	1	81.40	81.40	0	2,513	0.00%
2019/01/22	10	81.48	0	0.00	81.20	10	2,533	0.39%
2019/01/21	1	81.30	0	0.00	81.50	1	2,528	0.04%
2019/01/18	2	80.85	0	0.00	81.50	2	2,536	0.08%
2019/01/17	3	82.13	1	82.40	82.20	2	2,548	0.08%
2019/01/16	2	83.05	4	83.35	83.10	-2	2,549	-0.08%
2019/01/15	7	82.10	10	82.72	83.50	-3	2,537	-0.12%
2019/01/14	13	84.45	8	84.95	82.20	5	2,507	0.20%
2019/01/11	4	84.15	1	84.00	83.50	3	2,447	0.12%
2019/01/10	1	84.30	1	84.00	84.20	0	2,420	0.00%
2019/01/09	3	82.93	15	83.63	83.70	-12	2,394	-0.50%
2019/01/08	17	81.06	32	81.31	81.60	-15	2,310	-0.65%
2019/01/07	0	0.00	6	78.68	78.70	-6	2,197	-0.27%
2019/01/04	3	73.47	2	73.85	75.40	1	2,194	0.05%
2019/01/03	7	75.59	0	0.00	75.60	7	2,221	0.32%
2019/01/02	5	78.16	4	78.68	77.50	1	2,227	0.05%
2018/12/28	11	78.88	18	79.48	78.20	-7	2,228	-0.31%
2018/12/27	6	76.88	3	77.20	76.50	3	2,186	0.14%
2018/12/26	32	76.79	9	77.73	75.00	23	2,190	1.05%
2018/12/25	10	80.00	8	79.46	78.80	2	2,209	0.09%
2018/12/24	2	79.10	16	80.94	81.30	-14	2,211	-0.63%
2018/12/22	10	80.38	13	80.33	79.20	-3	2,214	-0.14%
2018/12/21	5	77.64	15	79.51	79.80	-10	2,197	-0.46%
2018/12/20	8	76.94	1	79.20	76.70	7	2,179	0.32%
2018/12/19	6	79.05	12	79.29	78.60	-6	2,204	-0.27%
2018/12/18	5	79.44	3	79.90	78.50	2	2,229	0.09%
2018/12/17	14	80.09	15	80.49	81.20	-1	2,316	-0.04%
2018/12/14	22	78.01	17	78.56	77.50	5	2,482	0.20%
2018/12/13	8	79.65	3	82.70	78.20	5	2,538	0.20%
2018/12/12	11	80.95	22	80.79	80.80	-11	2,620	-0.42%
2018/12/11	12	78.99	7	80.00	80.80	5	2,844	0.18%
2018/12/10	3	73.27	4	73.20	73.50	-1	2,772	-0.04%
2018/12/07	1	73.60	11	74.18	74.80	-10	2,877	-0.35%
2018/12/06	4	68.70	0	0.00	68.00	4	2,888	0.14%
2018/12/05	8	72.21	5	73.00	71.00	3	3,111	0.10%
2018/12/04	1	75.80	3	76.73	76.00	-2	3,171	-0.06%
2018/12/03	3	76.27	3	77.00	75.20	0	3,347	0.00%
2018/11/30	5	75.18	1	77.10	74.60	4	3,671	0.11%
2018/11/29	4	75.75	1	77.70	75.10	3	3,747	0.08%
2018/11/28	0	0.00	3	76.27	77.20	-3	3,691	-0.08%
2018/11/27	0	0.00	14	69.71	70.20	-14	3,668	-0.38%
2018/11/26	2	68.65	10	69.35	68.50	-8	3,653	-0.22%
2018/11/20	2	67.80	0	0.00	67.50	2	3,621	0.06%
2018/11/19	1	68.30	13	67.31	69.20	-12	3,613	-0.33%
2018/11/16	0	0.00	2	66.90	66.90	-2	3,598	-0.06%
2018/11/15	1	66.00	6	66.33	66.10	-5	3,592	-0.14%
2018/11/14	5	66.48	2	67.30	65.60	3	3,588	0.08%
2018/11/13	4	63.68	2	64.90	64.80	2	3,572	0.06%
2018/11/12	2	66.25	2	67.20	66.10	0	3,565	0.00%
2018/11/09	5	65.74	0	0.00	65.40	5	3,554	0.14%
2018/11/08	5	69.00	2	68.10	67.80	3	3,543	0.08%
2018/11/07	0	0.00	5	64.72	64.60	-5	3,488	-0.14%
2018/11/06	3	63.10	1	64.70	63.10	2	3,483	0.06%
2018/11/05	6	64.53	2	65.25	64.20	4	3,477	0.12%
2018/11/02	1	63.20	3	65.03	65.00	-2	3,466	-0.06%
2018/11/01	0	0.00	44	62.78	63.00	-44	3,409	-1.29%
2018/10/31	2	56.65	1	57.40	57.40	1	3,355	0.03%
2018/10/30	4	51.08	0	0.00	52.20	4	3,326	0.12%
2018/10/29	7	52.51	0	0.00	52.80	7	3,300	0.21%
2018/10/26	3	56.10	1	55.00	53.80	2	3,286	0.06%
2018/10/25	18	56.88	2	56.80	56.40	16	3,268	0.49%
2018/10/24	12	61.27	0	0.00	61.50	12	3,240	0.37%
2018/10/23	1	63.30	0	0.00	63.00	1	3,231	0.03%
2018/10/22	0	0.00	1	64.00	64.80	-1	3,238	-0.03%
2018/10/17	1	64.40	0	0.00	65.10	1	3,212	0.03%
2018/10/16	1	61.00	2	61.80	61.60	-1	3,173	-0.03%
2018/10/12	4	60.00	4	60.80	61.90	0	3,153	0.00%
2018/10/11	4	59.93	1	60.50	59.90	3	3,129	0.10%
2018/10/09	18	67.13	12	67.30	66.50	6	3,085	0.19%
2018/10/08	4	69.23	8	69.40	68.40	-4	3,065	-0.13%
2018/10/05	17	72.16	5	71.08	70.00	12	3,055	0.39%
2018/10/04	14	73.17	8	72.89	72.80	6	3,012	0.20%
2018/10/03	22	76.64	12	77.30	75.50	10	2,975	0.34%
2018/10/02	17	79.88	0	0.00	79.50	17	2,910	0.58%
2018/10/01	1	83.40	6	81.73	83.40	-5	2,857	-0.17%
2018/09/28	6	82.35	7	82.87	81.00	-1	2,795	-0.04%
2018/09/27	3	82.73	8	83.20	81.30	-5	2,765	-0.18%
2018/09/26	11	81.38	3	81.00	82.30	8	2,720	0.29%
2018/09/25	7	82.26	41	81.57	81.30	-34	2,664	-1.28%
2018/09/21	8	78.25	17	81.10	81.30	-9	2,600	-0.35%
2018/09/20	61	78.25	12	82.97	77.10	49	2,455	2.00%
2018/09/19	12	87.41	8	86.43	85.60	4	2,232	0.18%
2018/09/18	9	89.84	14.2	89.48	85.50	-5.2	2,130	-0.24%
2018/09/17	20	87.69	1,571	90.52	90.60	-1,551	1,923	-80.64%	大賣/鉅額交易
2018/09/14	7	80.93	6	80.97	82.40	1	1,584	0.06%
2018/09/13	7	83.21	4	83.15	78.60	3	1,520	0.20%
2018/09/12	8	79.55	0	0.00	79.50	8	1,388	0.58%
2018/09/11	11	86.22	9	83.68	79.10	2	1,305	0.15%
2018/09/10	1	80.60	1	82.00	80.60	0	1,071	0.00%
2018/09/07	9	85.23	18	85.37	84.00	-9	997	-0.90%
2018/09/06	5	81.82	37	84.31	84.70	-32	822	-3.89%
2018/09/05	4	75.88	7	76.26	77.00	-3	476	-0.63%
2018/09/04	0	0.00	6	70.18	70.00	-6	386	-1.55%
2018/09/03	3	70.50	8	70.58	69.10	-5	375	-1.33%
2018/08/29	0	0.00	1	65.60	65.60	-1	379	-0.26%
2018/08/21	1	64.40	0	0.00	64.40	1	517	0.19%
2018/08/17	0	0.00	1	65.10	64.50	-1	552	-0.18%
2018/08/16	1	63.50	0	0.00	63.50	1	553	0.18%
2018/08/15	2	63.50	0	0.00	64.10	2	555	0.36%
2018/08/09	1	67.50	0	0.00	67.50	1	595	0.17%
2018/08/08	8	67.93	0	0.00	67.50	8	595	1.34%
2018/08/07	2	67.45	1	67.90	67.30	1	597	0.17%
2018/08/06	1	69.80	0	0.00	69.80	1	595	0.17%
2018/08/03	0	0.00	1	70.00	69.50	-1	594	-0.17%
2018/08/02	3	68.97	0	0.00	68.60	3	592	0.51%
2018/07/31	2	71.10	0	0.00	70.70	2	593	0.34%
2018/07/27	0	0.00	1	73.50	71.80	-1	576	-0.17%
2018/07/26	0	0.00	4	71.25	71.80	-4	559	-0.72%
2018/07/25	0	0.00	1	70.10	69.90	-1	552	-0.18%
2018/07/24	0	0.00	5	69.68	70.20	-5	551	-0.91%
2018/07/20	2	68.40	0	0.00	68.30	2	552	0.36%
2018/07/19	1	69.00	0	0.00	69.00	1	549	0.18%
2018/07/18	1	69.50	0	0.00	69.00	1	551	0.18%
2018/07/16	2	70.30	0	0.00	70.30	2	548	0.36%
2018/07/13	0	0.00	1	70.30	70.30	-1	539	-0.19%
2018/07/12	0	0.00	1	69.20	68.20	-1	530	-0.19%
2018/07/11	1	67.30	0	0.00	67.30	1	526	0.19%
2018/07/10	0	0.00	1	68.20	67.50	-1	525	-0.19%
2018/07/05	1	64.90	1	65.60	64.90	0	507	0.00%
2018/07/03	0	0.00	1	67.20	65.90	-1	507	-0.20%
2018/06/27	2	66.00	0	0.00	66.00	2	500	0.40%
2018/06/26	1	66.40	0	0.00	67.00	1	496	0.20%
2018/06/20	11	67.71	8	68.80	68.80	3	489	0.61%
2018/06/19	8	72.04	0	0.00	70.40	8	480	1.66%
2018/06/15	15	73.40	0	0.00	73.40	15	473	3.17%
2018/06/14	0	0.00	15	73.80	73.80	-15	461	-3.25%
2018/06/13	10	72.00	13	71.34	71.20	-3	447	-0.67%
2018/06/12	16	71.44	0	0.00	71.00	16	449	3.56%
2018/06/11	5	71.86	2	72.20	71.50	3	441	0.68%
2018/06/08	23	72.88	0	0.00	73.00	23	433	5.30%
2018/06/07	47	73.47	0	0.00	72.60	47	426	11.02%
2018/06/06	3	74.03	3	74.80	73.50	0	417	0.00%
2018/06/05	1	74.80	0	0.00	74.70	1	408	0.24%
2018/06/04	16	75.26	0	0.00	75.40	16	409	3.90%
2018/06/01	15	74.35	15	74.70	74.70	0	371	0.00%
2018/05/31	30	73.48	3	75.00	74.90	27	353	7.64%
2018/05/30	2	70.75	3	71.40	71.40	-1	300	-0.33%
2018/05/29	9	72.11	11	72.05	72.00	-2	296	-0.68%
2018/05/28	11	69.00	15	71.73	71.80	-4	287	-1.39%
2018/05/25	1	67.50	0	0.00	67.50	1	256	0.39%
2018/05/24	5	68.10	0	0.00	68.00	5	254	1.96%
2018/05/23	7	67.14	0	0.00	67.20	7	256	2.73%
2018/05/22	12	67.83	1	68.10	67.40	11	256	4.28%
2018/05/21	0	0.00	149	68.56	68.10	-149	254	-58.62%	大賣/鉅額交易
2018/05/18	0	0.00	45	63.05	63.00	-45	226	-19.89%
2018/05/17	10	62.00	10	62.10	62.10	0	231	0.00%
2018/05/16	7	60.70	7	61.70	61.70	0	236	0.00%
2018/05/15	7	60.73	7	60.20	60.20	0	239	0.00%
2018/05/14	2	60.70	0	0.00	60.70	2	253	0.79%
2018/05/11	0	0.00	1	61.60	61.80	-1	254	-0.39%
2018/05/10	5	61.00	0	0.00	61.40	5	264	1.89%
2018/05/09	21	61.11	0	0.00	61.00	21	264	7.94%
2018/05/08	1	62.20	0	0.00	62.50	1	262	0.38%
2018/05/07	8	63.30	0	0.00	63.80	8	265	3.01%
2018/05/03	5	61.80	5	62.10	62.10	0	298	0.00%
2018/04/30	2	61.20	2	61.80	61.80	0	316	0.00%
2018/04/26	11	61.98	0	0.00	61.40	11	318	3.45%
2018/04/25	5	61.00	0	0.00	62.30	5	318	1.57%
2018/04/24	15	62.33	0	0.00	61.50	15	320	4.68%
2018/04/23	13	65.08	0	0.00	63.50	13	319	4.06%
2018/04/20	5	65.40	0	0.00	65.60	5	320	1.56%
2018/04/19	11	65.48	0	0.00	65.40	11	320	3.43%
2018/04/18	1	65.40	0	0.00	65.30	1	321	0.31%
2018/04/17	3	65.40	0	0.00	65.40	3	322	0.93%
2018/04/16	3	67.20	0	0.00	66.80	3	322	0.93%
2018/04/13	2	66.20	0	0.00	66.20	2	327	0.61%
2018/04/12	0	0.00	2	66.40	66.20	-2	334	-0.60%
2018/04/10	12	65.93	0	0.00	66.20	12	368	3.25%
2018/04/09	1	64.80	4	65.60	64.90	-3	370	-0.81%
2018/04/03	22	65.95	0	0.00	65.20	22	372	5.91%
2018/03/28	20	65.50	0	0.00	66.20	20	389	5.14%
2018/03/26	2	65.90	0	0.00	65.90	2	388	0.52%
2018/03/23	1	65.90	0	0.00	65.90	1	389	0.26%
2018/03/20	0	0.00	8.1	68.20	68.10	-8.1	387	-2.09%
2018/03/16	0	0.00	1	69.40	68.00	-1	386	-0.26%
2018/03/15	0	0.00	14	67.81	67.60	-14	384	-3.64%
2018/03/14	3	67.77	0	0.00	68.00	3	386	0.78%
2018/03/13	0	0.00	4	67.80	67.60	-4	388	-1.03%
2018/03/12	1	68.00	0	0.00	67.90	1	389	0.26%
2018/03/08	0	0.00	1	68.10	67.40	-1	388	-0.26%
2018/02/26	0	0.00	38	65.45	65.50	-38	409	-9.28%
2018/02/22	0	0.00	12	63.43	63.70	-12	406	-2.95%
2018/02/12	12	61.38	0	0.00	61.20	12	397	3.02%
2018/02/06	1	65.50	8	68.45	64.00	-7	387	-1.81%
2018/02/05	8	70.20	0	0.00	70.20	8	385	2.08%
2018/02/02	0	0.00	4	71.30	70.70	-4	392	-1.02%
2018/02/01	0	0.00	1	70.80	70.80	-1	402	-0.25%
2018/01/30	5	68.72	0	0.00	68.70	5	427	1.17%
2018/01/29	1	71.00	0	0.00	71.00	1	429	0.23%
2018/01/25	1	71.90	7	71.73	72.20	-6	407	-1.47%
2018/01/24	0	0.00	1	70.40	70.10	-1	398	-0.25%
2018/01/22	1	69.40	0	0.00	69.40	1	417	0.24%
2018/01/16	3	69.30	0	0.00	69.10	3	492	0.61%
2018/01/15	1	69.50	0	0.00	69.50	1	514	0.19%
2018/01/10	1	68.60	0	0.00	69.00	1	690	0.14%
2018/01/04	0	0.00	19	72.34	72.50	-19	763	-2.49%
2018/01/02	1	67.30	0	0.00	68.00	1	802	0.12%