原相 (3227)-元大-基隆券商分點個股進出

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

原相

(3227)

可現股當沖

股價
221.0
漲跌
▲9.0
漲幅
+4.25%
成交量
3,210張
產業
上櫃半導體類股
1042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

原相 (3227)籌碼相關－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	6.1	218.01	6	220.00	221.00	0.1	6,380	0.00%
2024/12/02	0	211.00	0	0.00	212.00	0	6,397	0.00%
2024/11/29	6	210.50	6.1	212.51	213.50	-0.1	6,400	0.00%
2024/11/28	0	0.00	2	203.50	209.00	-2	6,472	-0.03%
2024/11/27	0	208.50	0	0.00	207.00	0	6,523	0.00%
2024/11/26	0	215.00	0	0.00	213.00	0	6,534	0.00%
2024/11/25	2	213.01	1	209.50	214.00	1	6,526	0.02%
2024/11/22	1	209.48	1	212.00	206.50	0	6,534	0.00%
2024/11/21	3	207.17	2	206.50	208.50	1	6,565	0.02%
2024/11/20	1	204.49	1	206.00	203.00	0	6,693	0.00%
2024/11/19	1	203.50	1	202.50	203.50	0	6,792	0.00%
2024/11/18	1	201.51	1	203.50	200.00	0	6,911	0.00%
2024/11/15	3	208.27	6	204.58	201.00	-3	6,916	-0.04%
2024/11/14	2.1	215.16	0	0.00	209.00	2.1	6,897	0.03%
2024/11/13	3	227.33	0.1	226.00	226.00	2.9	6,970	0.04%
2024/11/12	0.1	228.29	1	226.00	226.00	-0.9	7,050	-0.01%
2024/11/08	13	239.61	0.5	235.60	233.50	12.5	7,268	0.17%
2024/11/07	0.5	258.60	15	253.00	259.00	-14.5	7,119	-0.20%
2024/11/05	0	238.50	0	0.00	237.00	0	7,075	0.00%
2024/11/01	3	244.00	0	0.00	244.00	3	7,108	0.04%
2024/10/29	1	230.00	0	0.00	233.00	1	7,081	0.01%
2024/10/28	0	244.00	0.1	243.00	243.00	-0.1	7,036	0.00%
2024/10/25	0	0.00	1	249.00	250.00	-1	7,047	-0.01%
2024/10/24	1	247.00	0	0.00	246.50	1	7,054	0.01%
2024/10/23	0	255.50	0	0.00	254.50	0	7,031	0.00%
2024/10/22	20	254.50	24	256.63	255.00	-4	7,013	-0.06%
2024/10/21	14.1	254.51	6	251.75	253.50	8.1	6,998	0.12%
2024/10/18	6.1	246.26	0	0.00	247.00	6.1	6,990	0.09%
2024/10/17	1	251.50	0	0.00	249.50	1	7,015	0.01%
2024/10/16	0	249.00	0.1	254.58	249.00	-0.1	7,022	0.00%
2024/10/15	1	257.51	2	259.08	258.00	-1	6,943	-0.01%
2024/10/14	1.1	271.27	2	264.25	264.00	-0.9	6,921	-0.01%
2024/10/11	1	271.50	0	271.50	271.50	1	6,868	0.01%
2024/10/09	2	256.00	4	257.63	263.00	-2	6,782	-0.03%
2024/10/08	8	251.69	9	249.00	248.00	-1	6,681	-0.01%
2024/10/07	0	265.60	2	260.75	266.50	-2	6,633	-0.03%
2024/10/01	5	271.50	4	268.38	272.00	1	6,738	0.01%
2024/09/30	2	276.50	4	277.01	269.00	-2	6,581	-0.03%
2024/09/27	1	275.48	1	273.50	272.00	0	6,462	0.00%
2024/09/26	4	276.88	4	277.50	275.50	0	6,366	0.00%
2024/09/25	3	266.30	10	273.97	270.00	-7	6,186	-0.11%
2024/09/24	8	259.56	7	260.29	259.00	1	5,942	0.02%
2024/09/23	1	258.54	1	263.00	263.00	0	5,892	0.00%
2024/09/20	12	256.75	13	258.85	259.00	-1	5,770	-0.02%
2024/09/19	6	234.33	12	240.79	244.00	-6	5,331	-0.11%
2024/09/18	4	232.61	6	230.08	222.00	-2	5,145	-0.04%
2024/09/16	1	233.00	1	235.50	235.00	0	5,044	0.00%
2024/09/13	2	224.75	8.3	232.84	237.00	-6.3	5,052	-0.12%
2024/09/12	3	227.15	6.1	222.20	223.50	-3.1	4,826	-0.06%
2024/09/11	5	221.11	10.2	222.44	223.50	-5.2	4,578	-0.11%
2024/09/10	8	217.19	5	218.30	213.50	3	4,314	0.07%
2024/09/09	4	209.75	5	209.80	212.50	-1	4,058	-0.02%
2024/09/06	4	208.75	6	210.33	207.50	-2	3,994	-0.05%
2024/09/04	3	199.00	1	193.50	199.50	2	3,846	0.05%
2024/09/03	1	206.00	1	207.50	205.00	0	3,789	0.00%
2024/08/30	2	210.50	8	208.75	207.50	-6	3,734	-0.16%
2024/08/29	6	198.50	1	202.00	203.00	5	3,663	0.14%
2024/08/27	2	206.75	1	209.00	205.50	1	3,660	0.03%
2024/08/26	1	207.97	0	0.00	206.00	1	3,697	0.03%
2024/08/23	3	212.67	2	212.00	212.00	1	3,758	0.03%
2024/08/22	5	215.20	4	212.50	212.50	1	3,751	0.03%
2024/08/21	2	206.75	5	201.70	204.50	-3	3,632	-0.08%
2024/08/20	5	199.19	17.1	200.88	199.00	-12	3,516	-0.34%
2024/08/19	2.1	193.78	2	192.75	194.00	0.1	3,462	0.00%
2024/08/16	4	196.38	6	195.08	194.50	-2	3,568	-0.06%
2024/08/15	3	190.00	10	191.15	196.00	-7	3,459	-0.20%
2024/08/14	2	184.75	3	183.67	182.50	-1	3,324	-0.03%
2024/08/13	7	182.86	10	184.20	182.00	-3	3,288	-0.09%
2024/08/12	1	173.00	4	175.25	175.50	-3	3,132	-0.10%
2024/08/08	3	158.83	4	160.50	159.50	-1	3,076	-0.03%
2024/08/06	0	0.00	1	140.50	146.00	-1	3,037	-0.03%
2024/08/05	0	149.00	0	0.00	149.00	0	3,006	0.00%
2024/08/02	0	0.00	1	166.00	165.50	-1	2,970	-0.03%
2024/08/01	6	167.50	0	0.00	171.00	6	2,955	0.20%
2024/07/31	0	165.00	6	164.50	163.00	-6	2,931	-0.20%
2024/07/23	1	173.00	0	0.00	170.00	1	2,890	0.03%
2024/07/18	5	172.00	0	0.00	173.00	5	2,837	0.18%
2024/07/17	1	181.00	0.2	181.00	178.00	0.8	2,792	0.03%
2024/07/16	1	179.50	1	182.50	184.00	0	2,753	0.00%
2024/07/11	1	182.00	0	0.00	180.50	1	2,674	0.04%
2024/07/10	0	0.00	1	181.00	179.50	-1	2,667	-0.04%
2024/07/09	0.2	183.00	0	0.00	179.00	0.2	2,653	0.01%
2024/07/08	2	184.00	0	0.00	184.50	2	2,573	0.08%
2024/07/05	5	180.20	11.5	177.76	188.00	-6.5	2,510	-0.26%
2024/07/04	0.2	172.50	0	0.00	173.00	0.2	2,331	0.01%
2024/07/03	0	0.00	5	174.70	174.00	-5	2,310	-0.22%
2024/07/02	1	168.50	1	170.00	170.00	0	2,240	0.00%
2024/07/01	2.2	169.55	14	168.29	168.00	-11.8	2,225	-0.53%
2024/06/28	2	171.00	0	0.00	170.00	2	2,202	0.09%
2024/06/27	6	171.58	6	171.67	172.00	0	2,179	0.00%
2024/06/26	4	167.50	1	170.00	169.50	3	2,107	0.14%
2024/06/25	2	163.00	4	164.13	167.50	-2	2,089	-0.10%
2024/06/24	2	164.25	0	0.00	161.50	2	2,071	0.10%
2024/06/21	8	168.37	2	167.00	165.00	6	2,059	0.29%
2024/06/20	0	0.00	6.1	172.20	174.50	-6.1	1,990	-0.31%
2024/06/19	1	166.00	2.2	167.03	166.00	-1.2	1,907	-0.06%
2024/06/18	4	166.63	1	166.50	166.00	3	1,983	0.15%
2024/06/17	2	169.25	1	170.00	169.00	1	1,990	0.05%
2024/06/14	1.1	167.05	4	167.88	167.50	-2.9	1,973	-0.15%
2024/06/13	0	0.00	2	167.75	169.00	-2	1,966	-0.10%
2024/06/12	1	163.50	2	165.25	165.50	-1	1,938	-0.05%
2024/06/11	3	162.83	2	163.75	163.50	1	1,949	0.05%
2024/06/07	0	0.00	0.2	160.00	160.50	-0.2	1,963	-0.01%
2024/06/06	3.1	159.34	0	0.00	159.00	3.1	1,972	0.15%
2024/06/05	1	160.00	0	0.00	160.50	1	1,971	0.05%
2024/06/04	0	162.00	0	0.00	162.00	0	1,992	0.00%
2024/06/03	1	164.00	0	0.00	164.50	1	2,024	0.05%
2024/05/31	8	165.31	0	0.00	163.50	8	2,027	0.40%
2024/05/30	2	166.75	2	169.75	171.50	0	1,962	0.00%
2024/05/29	0.1	169.00	0.2	168.00	169.00	-0.1	1,914	-0.01%
2024/05/28	1	164.00	0	0.00	165.50	1	1,826	0.05%
2024/05/27	1	163.00	4	162.00	163.00	-3	1,823	-0.16%
2024/05/23	11	161.91	6	163.75	159.00	5	2,212	0.23%
2024/05/22	2	163.00	9	165.89	166.50	-7	2,167	-0.32%
2024/05/21	1	160.50	0	0.00	161.50	1	2,097	0.05%
2024/05/20	3	160.33	1	161.50	159.00	2	2,114	0.09%
2024/05/17	3	158.33	5	160.60	159.50	-2	2,114	-0.09%
2024/05/16	7	161.64	1	159.00	157.50	6	2,104	0.29%
2024/05/15	1	154.50	0	0.00	160.00	1	2,109	0.05%
2024/05/10	1	156.00	0	0.00	153.50	1	2,102	0.05%
2024/05/03	0	0.00	1	158.00	158.00	-1	2,091	-0.05%
2024/04/22	0	0.00	1	141.00	141.00	-1	2,322	-0.04%
2024/04/19	5	147.00	0	0.00	146.00	5	2,330	0.21%
2024/04/15	0	0.00	0.2	155.00	154.50	-0.2	2,352	-0.01%
2024/04/12	0	0.00	2	160.00	159.50	-2	2,336	-0.09%
2024/04/10	0.2	158.00	1	158.50	158.50	-0.8	2,317	-0.04%
2024/04/09	0	0.00	1	155.50	155.50	-1	2,303	-0.04%
2024/04/03	0	0.00	1	156.50	156.50	-1	2,301	-0.04%
2024/04/02	0	0.00	0	156.50	156.00	0	2,315	0.00%
2024/03/28	1	157.50	0	0.00	154.00	1	2,339	0.04%
2024/03/26	2	161.00	0	0.00	158.50	2	2,334	0.09%
2024/03/22	1	160.00	0.1	158.50	159.50	0.9	2,313	0.04%
2024/03/20	2	156.25	0	0.00	153.00	2	2,251	0.09%
2024/03/19	0.1	156.00	0.1	155.50	155.50	0	2,257	0.00%
2024/03/14	1	151.00	1	156.00	153.00	0	2,336	0.00%
2024/03/13	0	0.00	1	158.00	156.00	-1	2,330	-0.04%
2024/03/12	1.1	158.95	0	0.00	158.00	1.1	2,309	0.05%
2024/03/08	1	160.00	0	0.00	156.50	1	2,334	0.04%
2024/03/07	1.1	162.04	5	165.10	160.50	-3.9	2,319	-0.17%
2024/03/06	3	168.50	0	0.00	167.00	3	2,296	0.13%
2024/03/05	0	0.00	3	167.33	170.00	-3	2,372	-0.13%
2024/03/04	0	0.00	2	169.50	169.00	-2	2,502	-0.08%
2024/02/29	2	173.25	2	172.75	171.00	0	2,525	0.00%
2024/02/27	6	175.33	4.2	175.31	173.50	1.9	2,556	0.07%
2024/02/26	3.1	172.34	13.4	178.06	179.50	-10.4	2,541	-0.41%
2024/02/23	1	165.00	3	162.00	165.00	-2	2,392	-0.08%
2024/02/22	5.1	167.93	3.4	165.01	163.00	1.7	2,462	0.07%
2024/02/21	1	167.00	0	0.00	166.50	1	2,540	0.04%
2024/02/20	3	165.17	0.4	166.50	164.50	2.7	2,553	0.10%
2024/02/19	3	164.00	2	163.50	165.50	1	2,552	0.04%
2024/02/16	3.3	165.82	1	163.00	165.00	2.3	2,540	0.09%
2024/02/15	1	158.50	2.1	159.23	160.00	-1.1	2,486	-0.04%
2024/02/05	1	154.50	0	0.00	154.50	1	2,512	0.04%
2024/01/31	0	0.00	0.1	159.50	159.50	-0.1	2,887	0.00%
2024/01/25	0	0.00	0.1	156.50	156.50	-0.1	2,876	0.00%
2024/01/23	2	161.50	3.2	161.84	163.00	-1.2	2,849	-0.04%
2024/01/22	4.3	161.06	2	162.50	161.50	2.3	2,819	0.08%
2024/01/19	1	155.50	5	154.90	155.00	-4	2,730	-0.15%
2024/01/18	1	152.50	2	152.00	150.50	-1	2,701	-0.04%
2024/01/17	1	151.00	1	153.50	151.00	0	2,706	0.00%
2024/01/16	3	154.33	2	154.00	154.50	1	2,692	0.04%
2024/01/10	5	149.40	0	0.00	148.50	5	2,673	0.19%
2024/01/09	0	0.00	1	154.00	149.50	-1	2,712	-0.04%
2024/01/08	1	151.00	0	0.00	149.50	1	2,695	0.04%
2023/12/29	0	0.00	1	155.00	154.00	-1	2,724	-0.04%
2023/12/28	0	0.00	4	154.75	153.50	-4	2,720	-0.15%
2023/12/27	3.1	155.21	0.2	158.00	158.00	2.9	2,705	0.11%
2023/12/26	0.1	153.00	1	152.00	153.00	-0.9	2,683	-0.03%
2023/12/21	0	0.00	1	148.50	148.50	-1	2,675	-0.04%
2023/12/19	2	150.50	0	0.00	151.00	2	2,651	0.08%
2023/12/18	1.1	152.02	1	152.50	152.50	0.1	2,650	0.00%
2023/12/14	2	160.25	0	0.00	158.50	2	2,635	0.08%
2023/12/13	1	163.00	3	161.83	161.50	-2	2,617	-0.08%
2023/12/12	3	161.83	2	161.75	162.00	1	2,590	0.04%
2023/12/08	1	159.00	0	0.00	156.00	1	2,558	0.04%
2023/12/07	1	158.00	1	157.00	157.50	0	2,574	0.00%
2023/12/06	1	157.50	2	158.25	157.00	-1	2,585	-0.04%
2023/12/05	2	159.25	0	0.00	160.00	2	2,587	0.08%
2023/12/04	0	162.00	1	160.00	160.00	-1	2,576	-0.04%
2023/12/01	3	161.84	2	162.00	161.00	1	2,568	0.04%
2023/11/30	6	164.01	5	163.30	161.50	1	2,570	0.04%
2023/11/29	2	166.50	3.1	167.02	170.00	-1.1	2,494	-0.04%
2023/11/27	1	160.00	2.1	162.86	160.00	-1.1	2,361	-0.05%
2023/11/24	2.3	165.28	2.4	163.50	162.50	-0.1	2,330	0.00%
2023/11/23	4	162.13	13	162.42	163.50	-9	2,295	-0.39%
2023/11/22	2	157.50	9.3	161.24	162.50	-7.3	2,258	-0.32%
2023/11/21	0	0.00	1	150.50	152.50	-1	2,134	-0.05%
2023/11/20	9	149.11	1	151.50	148.00	8	2,060	0.39%
2023/11/17	0.1	142.00	5	143.20	143.50	-4.9	1,900	-0.26%
2023/11/16	4.2	140.02	3	141.33	140.00	1.2	1,851	0.06%
2023/11/15	2	139.25	2	138.50	137.50	0	1,809	0.00%
2023/11/14	0	0.00	0	140.00	140.50	0	1,775	0.00%
2023/11/13	4	140.24	2	140.00	138.00	2	1,744	0.12%
2023/11/10	0	0.00	0.1	138.00	139.00	-0.1	1,696	-0.01%
2023/11/09	7	139.07	4	138.63	139.00	3	1,655	0.18%
2023/11/08	2.2	135.00	3	137.17	138.00	-0.8	1,450	-0.06%
2023/11/07	0.1	127.50	0	0.00	127.50	0.1	1,318	0.01%
2023/11/06	1	126.50	0	0.00	127.00	1	1,329	0.08%
2023/11/03	0	0.00	1	128.00	127.50	-1	1,328	-0.08%
2023/11/02	0	0.00	1.7	130.91	131.50	-1.7	1,332	-0.13%
2023/10/31	1	130.50	1	130.00	128.50	0	1,339	0.00%
2023/10/24	0	0.00	1.1	131.82	132.50	-1.1	1,414	-0.08%
2023/10/23	1	130.50	1	131.50	130.00	0	1,510	0.00%
2023/10/20	0	0.00	2	134.50	134.50	-2	1,741	-0.11%
2023/10/18	2	132.99	1	133.50	133.00	1	1,775	0.06%
2023/10/17	0.1	131.00	4.2	131.86	130.00	-4.2	1,798	-0.23%
2023/10/16	0	0.00	1.1	127.95	128.00	-1.1	1,768	-0.06%
2023/10/13	4	128.25	6	128.25	129.00	-2	1,794	-0.11%
2023/10/12	2	127.50	3	123.00	127.50	-1	1,816	-0.06%
2023/10/11	3	120.50	0	0.00	120.00	3	1,795	0.17%
2023/10/05	0.1	123.00	0	0.00	123.00	0.1	1,804	0.00%
2023/09/18	1.2	129.80	0.3	129.50	129.50	0.8	1,756	0.05%
2023/09/15	0.1	129.99	0	130.50	132.00	0	1,741	0.00%
2023/09/14	0.1	129.00	0	0.00	130.50	0.1	1,728	0.01%
2023/09/12	0.1	129.50	3	128.67	129.50	-2.9	1,703	-0.17%
2023/09/11	0	0.00	1	128.00	129.00	-1	1,668	-0.06%
2023/09/08	2	127.75	0	0.00	127.00	2	1,646	0.12%
2023/09/05	0.1	127.00	0	0.00	126.50	0.1	1,591	0.01%
2023/09/04	2	125.50	1	125.50	125.00	1	1,563	0.06%
2023/09/01	0.1	126.00	0	0.00	125.50	0.1	1,544	0.01%
2023/08/31	0.2	125.75	0	0.00	127.50	0.2	1,511	0.01%
2023/08/30	0	0.00	1	124.00	123.50	-1	1,484	-0.07%
2023/08/29	1	124.00	1	123.00	124.00	0	1,461	0.00%
2023/08/28	0.3	125.79	0	0.00	125.50	0.3	1,423	0.02%
2023/08/25	1	121.50	1	120.00	120.00	0	1,335	0.00%
2023/08/24	1	118.00	11	116.91	120.00	-10	1,296	-0.77%
2023/08/23	1	114.50	0	0.00	116.00	1	1,268	0.08%
2023/08/11	0.1	112.00	0	0.00	110.50	0.1	1,237	0.00%
2023/08/09	0.1	115.50	0	0.00	116.50	0.1	1,222	0.00%
2023/08/04	0.1	115.00	0	0.00	114.50	0.1	1,212	0.00%
2023/08/02	1	111.00	2	112.50	111.00	-1	1,206	-0.08%
2023/08/01	0.5	117.50	0	0.00	115.00	0.5	1,183	0.04%
2023/07/31	1.3	120.31	1	116.00	115.50	0.3	1,165	0.03%
2023/07/27	2.5	118.00	1	117.50	117.00	1.5	1,096	0.14%
2023/07/26	5.4	121.60	2	121.50	117.00	3.4	1,062	0.32%
2023/07/25	7.2	133.08	7.1	133.63	125.50	0.1	953	0.01%
2023/07/24	1	125.00	2	129.00	129.00	-1	701	-0.14%
2023/07/21	0.1	116.50	6	115.00	117.50	-6	645	-0.92%
2023/07/20	6.3	118.02	2	116.00	118.00	4.3	622	0.69%
2023/07/19	2	111.50	2	111.50	111.50	0	553	0.00%
2023/07/18	2.2	109.84	1	112.00	110.00	1.2	536	0.22%
2023/07/17	0.4	114.38	0.1	117.00	117.00	0.3	508	0.06%
2023/07/14	0.5	112.00	3	112.50	113.00	-2.5	468	-0.54%
2023/07/11	2	109.00	1	109.50	109.50	1	445	0.22%
2023/07/04	0	109.00	0	0.00	109.50	0	460	0.00%
2023/06/26	0.1	110.14	0	0.00	110.00	0.1	466	0.01%
2023/06/09	9	111.00	0	0.00	111.50	9	469	1.92%
2023/06/08	1	113.50	0	0.00	111.00	1	475	0.21%
2023/06/07	0	0.00	0.1	115.00	114.50	-0.1	479	-0.01%
2023/05/31	0	0.00	1	111.50	110.00	-1	513	-0.19%
2023/05/30	1	111.00	0	0.00	111.50	1	512	0.20%
2023/05/18	0.1	105.50	0	0.00	107.50	0.1	521	0.01%
2023/04/26	0	0.00	0	101.00	102.00	0	651	0.00%
2023/04/19	0	109.00	0	0.00	108.50	0	633	0.00%
2023/04/11	0	0.00	1	110.00	109.50	-1	616	-0.16%
2023/03/28	1	105.50	0	0.00	106.00	1	614	0.16%
2023/03/16	0	105.50	0	0.00	105.00	0	609	0.00%
2023/03/15	1	109.50	0	0.00	107.00	1	616	0.16%
2023/03/10	0.1	112.00	0	0.00	111.00	0.1	642	0.01%
2023/03/09	0	115.50	0	0.00	115.00	0	645	0.00%
2023/03/08	0	0.00	1	117.00	116.50	-1	629	-0.17%
2023/02/24	2	109.00	0	0.00	111.00	2	595	0.34%
2023/02/22	1	108.50	1	108.00	109.50	0	592	0.00%
2023/02/20	3	111.50	0	0.00	111.50	3	588	0.51%
2023/02/06	0	109.00	0	0.00	110.50	0	560	0.01%
2023/02/02	1	112.98	0	113.00	111.50	1	529	0.19%
2023/02/01	0	109.50	2	106.75	109.50	-2	464	-0.43%
2023/01/05	0	0.00	1	99.10	99.10	-1	422	-0.24%
2022/12/19	0	0.00	2	98.20	102.00	-2	425	-0.47%
2022/12/16	0	0.00	1	98.00	97.80	-1	411	-0.24%
2022/12/13	1	97.00	0	0.00	96.70	1	409	0.24%
2022/12/08	0	0.00	1	96.12	96.50	-1	405	-0.26%
2022/12/05	1	102.00	1	104.00	100.50	0	388	0.00%
2022/12/01	0	0.00	0.1	96.50	97.70	-0.1	370	-0.03%
2022/11/28	1	93.40	0	0.00	93.80	1	372	0.27%
2022/11/25	1	94.50	0	0.00	93.00	1	374	0.27%
2022/11/24	0	0.00	3	94.93	95.70	-3	375	-0.80%
2022/11/22	0.1	91.60	0	0.00	91.60	0.1	362	0.03%
2022/11/21	1	93.60	0	0.00	93.60	1	360	0.28%
2022/11/18	1	94.10	0	0.00	93.00	1	359	0.28%
2022/11/16	1	92.80	0	0.00	92.40	1	355	0.28%
2022/11/15	1	90.80	1	91.60	91.50	0	353	0.00%
2022/11/11	3	89.07	2	89.80	88.70	1	356	0.28%
2022/11/10	0	0.00	1	87.50	87.70	-1	354	-0.28%
2022/11/09	2	86.55	2	87.60	88.10	0	355	0.00%
2022/10/28	0	78.90	0	0.00	79.10	0	375	0.01%
2022/10/20	0	80.70	0	0.00	79.70	0	403	0.00%
2022/10/11	0	0.00	2	84.30	84.30	-2	455	-0.44%
2022/10/05	0	0.00	2	88.90	87.50	-2	493	-0.41%
2022/09/30	1	85.00	0	0.00	85.50	1	502	0.20%
2022/09/29	0	0.00	2	86.00	86.10	-2	507	-0.39%
2022/09/26	0	0.00	1.1	88.00	86.40	-1.1	509	-0.21%
2022/09/22	0	0.00	0.2	90.00	90.90	-0.2	520	-0.04%
2022/09/16	2	91.80	0	0.00	91.60	2	548	0.36%
2022/09/12	1	94.00	0	0.00	93.80	1	570	0.18%
2022/09/05	3	92.20	0	0.00	92.00	3	575	0.52%
2022/09/01	0	0.00	3	93.80	93.60	-3	570	-0.53%
2022/08/30	5	91.08	0	0.00	91.80	5	559	0.89%
2022/08/29	1	90.60	0	0.00	90.70	1	561	0.18%
2022/08/22	0	0.00	6	94.00	93.20	-6	573	-1.05%
2022/08/18	0.1	95.50	0	0.00	96.10	0.1	563	0.02%
2022/08/12	0	0.00	2	91.20	91.80	-2	539	-0.37%
2022/08/10	2	89.40	0	0.00	88.80	2	529	0.38%
2022/08/09	0	0.00	1	91.00	90.80	-1	522	-0.19%
2022/08/02	3	90.73	1	90.10	90.00	2	524	0.38%
2022/08/01	0	0.00	0.2	92.60	92.70	-0.2	523	-0.04%
2022/07/22	0	0.00	5	91.40	91.40	-5	516	-0.97%
2022/07/21	1	91.40	0.1	92.50	92.60	0.9	524	0.17%
2022/07/20	0.2	90.70	0	0.00	90.00	0.2	525	0.03%
2022/07/15	5	93.40	0	0.00	94.50	5	522	0.96%
2022/07/13	0.6	92.34	0	0.00	91.00	0.6	495	0.11%
2022/07/11	0	0.00	1	94.00	93.60	-1	502	-0.20%
2022/07/08	0	0.00	0.1	93.80	93.70	-0.1	502	-0.02%
2022/07/07	0.1	88.50	0.2	91.50	91.30	-0.2	496	-0.03%
2022/07/06	0.2	90.17	0	0.00	89.00	0.2	492	0.03%
2022/07/04	0.1	93.10	0	0.00	92.10	0.1	498	0.01%
2022/07/01	1	92.20	0	0.00	91.30	1	503	0.20%
2022/06/30	0.1	97.00	0	0.00	96.70	0.1	502	0.01%
2022/06/29	0.1	99.20	0.2	100.00	98.70	-0.2	525	-0.03%
2022/06/28	0.2	101.75	0	0.00	101.00	0.2	519	0.04%
2022/06/27	0	0.00	0.2	102.00	104.50	-0.2	516	-0.04%
2022/06/20	0.1	100.00	2	100.00	99.30	-1.9	491	-0.39%
2022/06/17	2	103.50	0	0.00	104.50	2	490	0.41%
2022/06/16	1	109.50	1	114.00	107.50	0	484	0.00%
2022/06/14	2	109.50	0	0.00	111.00	2	484	0.41%
2022/05/24	0	0.00	1	110.00	110.00	-1	539	-0.19%
2022/05/17	0	0.00	1	112.00	113.00	-1	548	-0.18%
2022/05/16	1	111.50	0	0.00	111.50	1	566	0.18%
2022/05/12	0	0.00	2	112.00	110.00	-2	564	-0.35%
2022/05/09	1	112.00	0	0.00	111.00	1	565	0.18%
2022/05/05	0	0.00	1	119.00	119.00	-1	565	-0.18%
2022/05/04	0.1	118.00	0	0.00	118.00	0.1	567	0.02%
2022/04/27	0	0.00	1	110.50	114.00	-1	571	-0.18%
2022/04/26	0	0.00	1	119.50	117.50	-1	566	-0.18%
2022/04/25	1	117.00	0	0.00	116.50	1	577	0.17%
2022/04/22	1	124.50	0	0.00	124.50	1	570	0.18%
2022/04/12	0	0.00	1	133.50	134.00	-1	595	-0.17%
2022/04/11	1	132.50	1	132.50	133.00	0	600	0.00%
2022/04/01	0	0.00	2	144.50	143.50	-2	605	-0.33%
2022/03/23	1	141.00	0	0.00	141.00	1	595	0.17%
2022/03/21	0	0.00	1	139.50	139.00	-1	593	-0.17%
2022/03/17	0	0.00	1	135.50	135.50	-1	600	-0.17%
2022/03/15	2	133.50	2	133.00	133.50	0	605	0.00%
2022/03/08	0.1	135.00	0	0.00	134.00	0.1	639	0.02%
2022/03/04	0	0.00	1	141.00	141.00	-1	629	-0.16%
2022/03/03	0	0.00	1	138.50	138.50	-1	631	-0.16%
2022/02/25	1	137.50	0	0.00	134.00	1	638	0.16%
2022/02/24	0	0.00	7	137.00	136.50	-7	637	-1.10%
2022/02/23	0	0.00	1	137.50	139.00	-1	646	-0.15%
2022/02/17	0	0.00	2	138.50	139.50	-2	701	-0.28%
2022/02/16	2.2	138.59	2	139.75	139.50	0.2	715	0.03%
2022/02/15	1	142.00	0	0.00	141.00	1	704	0.14%
2022/02/14	0	0.00	1	140.50	140.50	-1	718	-0.14%
2022/02/08	0	0.00	2	142.00	142.00	-2	858	-0.23%
2022/01/25	0	0.00	2	138.00	137.50	-2	927	-0.22%
2022/01/21	4	141.50	0	0.00	140.50	4	969	0.41%
2022/01/17	0	0.00	2	138.00	138.50	-2	1,013	-0.20%
2022/01/13	0	0.00	1	141.00	141.00	-1	1,032	-0.10%
2022/01/11	1	142.50	0	0.00	143.00	1	1,033	0.10%
2022/01/07	3	146.00	0	0.00	146.00	3	1,030	0.29%
2022/01/04	0	0.00	0.1	151.50	150.50	-0.1	1,027	-0.01%
2021/12/22	4	148.50	4	150.00	148.50	0	1,083	0.00%
2021/12/14	0	147.50	0	0.00	145.50	0	1,102	0.00%
2021/12/10	0	149.00	0	0.00	149.00	0	1,109	0.00%
2021/12/08	1	150.00	2	150.50	150.50	-1	1,103	-0.09%
2021/12/07	0	153.00	0	0.00	152.00	0	1,089	0.00%
2021/12/06	0	154.50	0	0.00	154.00	0	1,096	0.00%
2021/12/01	0	152.50	0	0.00	153.50	0	1,125	0.00%
2021/11/29	0	0.00	1	149.50	152.00	-1	1,160	-0.09%
2021/11/26	1	151.50	0	0.00	151.50	1	1,175	0.09%
2021/11/25	0	154.50	0	0.00	156.00	0	1,186	0.00%
2021/11/24	0.1	155.08	0	0.00	155.50	0.1	1,269	0.00%
2021/11/22	0.1	159.50	0	0.00	159.50	0.1	1,292	0.00%
2021/11/19	1	157.50	0	0.00	156.50	1	1,315	0.08%
2021/11/18	8	154.06	1	154.50	153.50	7	1,313	0.53%
2021/11/15	0	0.00	5	150.30	153.50	-5	1,419	-0.35%
2021/11/12	0	0.00	1	148.50	149.00	-1	1,433	-0.07%
2021/11/11	6	148.00	6	146.50	148.50	0	1,460	0.00%
2021/11/10	1	148.00	4	147.63	148.00	-3	1,487	-0.20%
2021/11/09	8	150.31	5	149.70	150.50	3	1,504	0.20%
2021/11/05	8	161.25	5	162.10	160.50	3	1,668	0.18%
2021/11/04	1	160.50	3	162.00	161.50	-2	1,679	-0.12%
2021/11/03	1	158.00	1	159.00	158.00	0	1,733	0.00%
2021/11/02	4	157.75	0	0.00	154.50	4	1,782	0.22%
2021/11/01	2	162.50	0	0.00	161.50	2	1,803	0.11%
2021/10/25	6	157.08	6	154.00	154.00	0	2,071	0.00%
2021/10/19	0	0.00	1	150.00	150.00	-1	2,739	-0.04%
2021/10/07	0	0.00	2	149.00	150.00	-2	3,458	-0.06%
2021/10/05	2	141.50	0	0.00	148.00	2	3,805	0.05%
2021/09/29	0	0.00	1	154.00	153.50	-1	4,086	-0.02%
2021/09/28	11	161.77	10	158.00	158.00	1	4,254	0.02%
2021/09/27	0	0.00	1	160.50	161.00	-1	4,318	-0.02%
2021/09/24	0	0.00	3	160.17	160.50	-3	4,411	-0.07%
2021/09/22	2	154.00	0	0.00	154.00	2	4,459	0.04%
2021/09/13	1	157.50	0	0.00	157.00	1	4,549	0.02%
2021/09/09	3	155.50	5	157.00	158.00	-2	4,600	-0.04%
2021/09/07	2	155.50	0	0.00	156.50	2	4,637	0.04%
2021/09/06	2	160.50	0	0.00	159.50	2	4,643	0.04%
2021/09/03	0	0.00	1	164.00	164.00	-1	4,717	-0.02%
2021/09/02	5	166.60	3	166.50	163.50	2	4,742	0.04%
2021/09/01	5	163.70	7	164.79	165.50	-2	4,761	-0.04%
2021/08/31	1	160.50	1	160.00	161.50	0	4,756	0.00%
2021/08/30	5	164.30	4	163.25	162.50	1	4,839	0.02%
2021/08/27	1	159.00	0	0.00	159.50	1	4,791	0.02%
2021/08/26	1	158.50	0	0.00	158.50	1	4,791	0.02%
2021/08/25	0	0.00	1.3	158.49	162.00	-1.3	4,789	-0.03%
2021/08/24	1.1	154.09	0	0.00	155.00	1.1	4,776	0.02%
2021/08/20	1	152.00	0	0.00	150.00	1	4,761	0.02%
2021/08/17	0.3	158.50	0	0.00	157.50	0.3	4,704	0.01%
2021/08/16	1	160.50	1	160.00	161.50	0	4,685	0.00%
2021/08/13	2.1	164.97	0	0.00	160.50	2.1	4,662	0.05%
2021/08/11	3.5	168.03	3	165.17	166.00	0.5	4,601	0.01%
2021/08/10	1.2	183.92	3	182.50	181.50	-1.8	4,460	-0.04%
2021/08/09	2.3	182.01	1	180.50	181.00	1.3	4,497	0.03%
2021/08/06	1	188.00	0	0.00	187.50	1	4,465	0.02%
2021/08/04	12	191.46	0	0.00	190.00	12	4,490	0.27%
2021/08/02	0	0.00	1	195.00	197.00	-1	4,441	-0.02%
2021/07/30	2	199.00	0	0.00	194.50	2	4,416	0.05%
2021/07/29	4	197.13	3	201.50	202.50	1	4,376	0.02%
2021/07/28	7	197.29	4	198.00	197.50	3	4,335	0.07%
2021/07/27	9.4	213.54	3	209.33	209.00	6.4	4,246	0.15%
2021/07/26	0	0.00	12	214.71	215.50	-12	4,134	-0.29%
2021/07/23	4	203.25	0	0.00	199.50	4	3,922	0.10%
2021/07/22	0	0.00	12	202.63	205.50	-12	3,932	-0.31%
2021/07/21	3	194.67	13	197.88	193.50	-10	3,849	-0.26%
2021/07/20	11	193.86	1	194.50	194.00	10	3,806	0.26%
2021/07/19	3	193.18	0	0.00	193.50	3	3,792	0.08%
2021/07/16	0	0.00	2	197.00	195.00	-2	3,819	-0.05%
2021/07/15	5	195.00	1	197.50	196.50	4	3,807	0.11%
2021/07/14	7	210.00	5	209.90	208.50	2	3,696	0.05%
2021/07/13	7	212.07	40	213.96	212.50	-33	3,530	-0.93%
2021/07/12	1	202.50	2	204.50	205.00	-1	3,272	-0.03%
2021/07/09	2	200.00	2	200.50	200.50	0	3,256	0.00%
2021/07/08	0	206.00	1	202.00	202.00	-1	3,291	-0.03%
2021/07/07	2	204.00	0	0.00	200.50	2	3,279	0.06%
2021/07/06	10	209.70	0	0.00	207.00	10	3,331	0.30%
2021/07/05	0	0.00	19	205.63	209.50	-19	3,431	-0.55%
2021/07/02	3	199.83	0	0.00	200.50	3	3,435	0.09%
2021/07/01	6	197.50	8	199.69	201.50	-2	3,445	-0.06%
2021/06/30	6	196.33	2	197.25	196.50	4	3,485	0.11%
2021/06/29	4	193.38	2	194.00	194.00	2	3,554	0.06%
2021/06/28	1	196.00	6	196.33	195.00	-5	3,885	-0.13%
2021/06/25	1.1	192.57	0	0.00	192.50	1.1	3,921	0.03%
2021/06/24	0	193.00	1	193.00	192.50	-1	4,110	-0.02%
2021/06/23	5	193.50	0	190.50	194.50	5	4,173	0.12%
2021/06/22	6	191.50	0	0.00	191.00	6	4,155	0.14%
2021/06/21	5	191.70	2	194.00	191.50	3	4,143	0.07%
2021/06/17	0	0.00	4.3	193.59	197.50	-4.3	4,103	-0.10%
2021/06/16	7	193.93	1	194.00	192.00	6	4,070	0.15%
2021/06/11	6	198.58	6	197.33	194.00	0	4,060	0.00%
2021/06/09	1	194.00	6	195.00	193.00	-5	3,989	-0.13%
2021/06/08	1	189.50	1	191.50	191.00	0	3,949	0.00%
2021/06/07	5	191.20	4	191.00	190.50	1	3,946	0.03%
2021/06/04	2	184.00	3	189.00	188.50	-1	3,849	-0.03%
2021/06/02	0.1	186.50	0	0.00	184.50	0.1	3,848	0.00%
2021/06/01	0	0.00	6	186.50	187.00	-6	3,837	-0.16%
2021/05/27	0	0.00	1	178.50	182.00	-1	3,834	-0.03%
2021/05/26	6	179.75	4	179.88	180.00	2	3,833	0.05%
2021/05/25	12	177.54	7	179.36	179.00	5	3,830	0.13%
2021/05/24	2	174.50	5	174.00	175.00	-3	3,817	-0.08%
2021/05/21	2	172.75	1	172.50	173.00	1	3,816	0.03%
2021/05/19	0	0.00	10	170.00	170.50	-10	3,846	-0.26%
2021/05/18	2	165.75	8	164.38	172.00	-6	3,853	-0.16%
2021/05/17	11.3	164.46	14	163.82	159.00	-2.7	3,877	-0.07%
2021/05/14	8	175.25	8	176.31	173.00	0	3,897	0.00%
2021/05/13	10	174.50	8	173.44	175.50	2	3,886	0.05%
2021/05/12	7	170.14	15	172.25	171.00	-8	3,866	-0.21%
2021/05/11	5	175.40	6.1	175.41	175.00	-1.1	3,794	-0.03%
2021/05/10	5	186.50	2	185.25	184.50	3	3,752	0.08%
2021/05/07	7	186.64	10	187.20	190.00	-3	3,760	-0.08%
2021/05/06	8	181.88	7	182.14	183.00	1	3,782	0.03%
2021/05/05	7	184.00	7	184.36	181.00	0	3,847	0.00%
2021/05/04	14	184.21	7	186.36	185.50	7	3,883	0.18%
2021/05/03	10	190.30	7	189.57	187.50	3	3,847	0.08%
2021/04/29	16	198.94	2	200.00	196.50	14	3,820	0.37%
2021/04/28	5	202.60	6	203.75	203.50	-1	3,785	-0.03%
2021/04/27	14.1	199.25	23	200.15	200.50	-9	3,749	-0.24%
2021/04/26	2	196.75	2	196.75	197.50	0	3,724	0.00%
2021/04/23	4	195.75	6	192.92	196.00	-2	3,751	-0.05%
2021/04/22	9	193.22	5	193.70	189.00	4	4,020	0.10%
2021/04/21	6	196.67	7	197.64	196.50	-1	4,101	-0.02%
2021/04/20	2	196.75	3.6	197.64	197.50	-1.6	4,091	-0.04%
2021/04/19	15.6	197.66	7	198.50	197.00	8.6	4,102	0.21%
2021/04/16	6	195.08	4	195.25	196.00	2	4,119	0.05%
2021/04/15	7	191.86	4	191.50	193.00	3	4,100	0.07%
2021/04/14	11	186.18	7.1	188.35	189.50	3.9	4,104	0.10%
2021/04/13	1.1	197.36	1	198.50	190.50	0.1	4,085	0.00%
2021/04/12	10	202.85	7	205.79	197.00	3	4,058	0.07%
2021/04/09	12	208.17	6	211.00	203.00	6	3,959	0.15%
2021/04/08	8.4	208.13	7	208.07	206.50	1.4	3,835	0.04%
2021/04/07	2.4	204.15	12	204.29	203.00	-9.6	3,670	-0.26%
2021/04/06	9.2	201.52	2	205.50	198.00	7.2	3,618	0.20%
2021/04/01	7	203.71	10	203.10	203.00	-3	3,501	-0.09%
2021/03/31	5	199.40	24	205.33	204.50	-19	3,413	-0.56%
2021/03/29	1	195.00	14	194.64	193.00	-13	3,008	-0.43%
2021/03/26	2	185.75	4.1	185.98	189.50	-2.1	2,844	-0.07%
2021/03/25	0	0.00	2	180.00	181.50	-2	2,814	-0.07%
2021/03/22	6	180.00	0	0.00	180.00	6	2,893	0.21%
2021/03/19	0	0.00	2	180.25	179.00	-2	2,933	-0.07%
2021/03/18	0	0.00	1	183.50	182.00	-1	2,944	-0.03%
2021/03/17	8	182.75	0	0.00	182.50	8	2,997	0.27%
2021/03/16	0	0.00	2	182.25	184.50	-2	3,079	-0.06%
2021/03/11	1	176.50	21	179.00	178.50	-20	3,235	-0.62%
2021/03/10	0	0.00	2	176.00	174.00	-2	3,290	-0.06%
2021/03/09	6	173.83	1	173.50	173.50	5	3,637	0.14%
2021/03/08	0	0.00	1	180.50	178.50	-1	3,731	-0.03%
2021/03/05	1	178.00	0	0.00	178.00	1	3,776	0.03%
2021/03/04	2	178.50	1	179.00	178.00	1	3,858	0.03%
2021/03/03	4	179.13	1	180.50	180.00	3	3,917	0.08%
2021/03/02	2.7	184.87	0	0.00	180.50	2.7	4,035	0.07%
2021/02/26	0.3	182.50	0.5	182.50	183.00	-0.2	4,054	-0.01%
2021/02/25	3	182.00	1	182.02	181.50	2	4,078	0.05%
2021/02/24	0	0.00	1.5	183.00	181.50	-1.5	4,120	-0.04%
2021/02/22	1	185.50	1	184.00	186.00	0	4,219	0.00%
2021/02/19	0	0.00	3	181.50	183.00	-3	4,377	-0.07%
2021/02/18	1	185.00	2	183.25	183.50	-1	4,412	-0.02%
2021/02/17	2	181.50	0	0.00	181.00	2	4,540	0.04%
2021/02/05	13	187.54	1	184.00	183.00	12	4,559	0.26%
2021/02/04	0	0.00	1	191.00	191.00	-1	4,558	-0.02%
2021/02/03	0	0.00	3	191.50	192.50	-3	4,673	-0.06%
2021/02/01	2	182.50	0	0.00	185.00	2	5,281	0.04%
2021/01/29	1	187.00	0	0.00	186.50	1	5,550	0.02%
2021/01/28	1	193.00	15	191.17	190.50	-14	5,547	-0.25%
2021/01/27	20	194.03	20	196.03	195.50	0	5,554	0.00%
2021/01/26	25	193.86	22	194.82	191.50	3	5,478	0.05%
2021/01/25	14	191.64	12	194.00	191.50	2	5,431	0.04%
2021/01/22	12	189.50	35	190.44	191.50	-23	5,414	-0.42%
2021/01/21	7	188.79	19	186.37	186.50	-12	5,382	-0.22%
2021/01/20	31	190.73	0	0.00	188.50	31	5,348	0.58%
2021/01/19	5	196.00	13.1	195.86	195.50	-8.1	5,296	-0.15%
2021/01/18	5	193.00	4	193.75	196.50	1	5,247	0.02%
2021/01/15	9	202.17	14	203.25	193.50	-5	5,192	-0.10%
2021/01/14	1	200.00	45.3	195.25	200.50	-44.3	4,878	-0.91%
2021/01/12	9.5	192.30	3	188.50	188.50	6.5	4,737	0.14%
2021/01/11	2	193.25	47	190.57	193.50	-45	4,711	-0.96%
2021/01/08	3	191.00	28	188.00	188.00	-25	4,687	-0.53%
2021/01/07	9	190.89	8	189.00	189.00	1	4,682	0.02%
2021/01/06	11	195.05	12	190.92	189.00	-1	4,662	-0.02%
2021/01/05	8	196.50	8	195.50	195.50	0	4,630	0.00%
2021/01/04	0	0.00	1	193.00	196.50	-1	4,603	-0.02%
2020/12/31	23	189.76	23	192.67	192.00	0	4,568	0.00%
2020/12/30	1	188.50	2	188.50	188.00	-1	4,524	-0.02%
2020/12/29	1	190.50	1	187.00	187.00	0	4,544	0.00%
2020/12/28	5	189.20	5	188.70	188.50	0	4,589	0.00%
2020/12/24	3	189.00	3	188.00	188.00	0	4,609	0.00%
2020/12/23	2	188.00	2	188.00	190.00	0	4,613	0.00%
2020/12/22	4	185.00	5	189.10	185.50	-1	4,670	-0.02%
2020/12/21	15	183.47	10	184.50	185.50	5	4,670	0.11%
2020/12/17	4	189.25	1	190.00	191.00	3	4,672	0.06%
2020/12/16	3	192.17	0	0.00	192.00	3	4,675	0.06%
2020/12/15	6	192.92	0	0.00	191.50	6	4,676	0.13%
2020/12/14	4	198.88	4	198.75	198.00	0	4,654	0.00%
2020/12/11	20.5	198.02	10	202.00	197.50	10.5	4,687	0.22%
2020/12/10	19	202.71	3	204.83	200.50	16	4,673	0.34%
2020/12/09	1	200.50	17	204.56	206.00	-16	4,644	-0.34%
2020/12/08	3	198.50	3	200.00	199.00	0	4,599	0.00%
2020/12/07	12.1	198.25	5	198.70	197.50	7.1	4,645	0.15%
2020/12/04	13.4	200.90	2	202.75	200.00	11.4	4,630	0.25%
2020/12/03	13	210.38	11	209.73	202.50	2	4,654	0.04%
2020/12/02	18	201.83	33	202.55	206.00	-15	4,502	-0.33%
2020/12/01	2	197.75	2	200.00	197.00	0	4,396	0.00%
2020/11/30	24	199.38	4	198.50	197.50	20	4,370	0.46%
2020/11/27	3	198.50	15.1	201.64	203.00	-12.1	4,311	-0.28%
2020/11/26	15	199.87	14	201.11	197.50	1	4,256	0.02%
2020/11/25	2	195.75	0	0.00	196.00	2	4,144	0.05%
2020/11/24	7	196.00	0	0.00	196.00	7	4,132	0.17%
2020/11/23	0	0.00	5	199.60	199.50	-5	4,147	-0.12%
2020/11/20	2	194.75	10	194.45	197.00	-8	4,203	-0.19%
2020/11/19	21	196.98	11	194.41	194.00	10	4,203	0.24%
2020/11/18	12	202.71	11	202.73	198.50	1	4,179	0.02%
2020/11/17	1	199.00	1	198.50	199.50	0	4,057	0.00%
2020/11/16	8	202.63	26	202.71	202.50	-18	4,147	-0.43%
2020/11/13	6	195.17	3	196.50	197.00	3	4,055	0.07%
2020/11/12	8	198.69	3	201.32	198.50	5	4,031	0.12%
2020/11/11	18	199.75	19	199.76	199.50	-1	3,999	-0.03%
2020/11/10	26	197.33	14.1	201.77	196.50	11.9	3,938	0.30%
2020/11/09	9	200.39	29.2	199.72	207.00	-20.2	3,756	-0.54%
2020/11/06	8	189.44	3	190.96	190.00	5	3,415	0.15%
2020/11/05	0	0.00	1	181.50	179.50	-1	3,234	-0.03%
2020/11/04	6	176.03	22	178.57	182.00	-16	3,318	-0.48%
2020/11/03	10	173.00	12	173.29	173.50	-2	3,337	-0.06%
2020/11/02	7	168.14	0	0.00	168.50	7	3,431	0.20%
2020/10/30	11	172.36	0	0.00	170.00	11	3,534	0.31%
2020/10/29	1	170.50	1	172.00	174.50	0	3,618	0.00%
2020/10/28	0	0.00	7	171.29	171.50	-7	3,667	-0.19%
2020/10/27	0	0.00	8	172.31	172.50	-8	3,743	-0.21%
2020/10/26	0	0.00	3	175.00	174.00	-3	3,833	-0.08%
2020/10/23	0	0.00	7	177.50	177.00	-7	3,988	-0.18%
2020/10/22	22	175.00	0	0.00	175.00	22	4,137	0.53%
2020/10/20	2	175.25	0	0.00	175.00	2	4,385	0.05%
2020/10/15	0	0.00	15	178.53	179.00	-15	4,687	-0.32%
2020/10/12	0	0.00	1	182.50	183.00	-1	4,940	-0.02%
2020/10/08	2	182.25	40	181.50	181.00	-38	5,042	-0.75%
2020/10/07	11	184.86	68	183.11	183.00	-57	5,215	-1.09%
2020/10/06	3	183.67	4	183.25	184.00	-1	5,460	-0.02%
2020/10/05	3	181.17	3	182.33	182.50	0	5,846	0.00%
2020/09/30	1	174.00	6	174.67	178.00	-5	6,292	-0.08%
2020/09/29	0	0.00	12	173.83	174.00	-12	6,603	-0.18%
2020/09/28	0	174.00	1	172.50	173.00	-1	7,163	-0.01%
2020/09/25	8	169.56	2	168.50	168.50	6	7,507	0.08%
2020/09/24	3	173.33	3	175.00	171.50	0	7,579	0.00%
2020/09/23	2	175.00	4	177.50	176.00	-2	7,699	-0.03%
2020/09/22	1	175.50	0	0.00	175.50	1	7,759	0.01%
2020/09/21	6	182.83	4	182.25	181.00	2	7,953	0.03%
2020/09/18	3	181.33	6	181.83	181.00	-3	7,951	-0.04%
2020/09/17	2	181.00	1	180.50	181.00	1	7,955	0.01%
2020/09/16	3	182.83	5	183.10	181.50	-2	7,981	-0.03%
2020/09/15	4	182.25	3	181.50	182.00	1	8,017	0.01%
2020/09/14	1	179.50	3	180.50	183.50	-2	8,004	-0.02%
2020/09/11	1	175.50	1	179.00	178.50	0	7,961	0.00%
2020/09/10	0	0.00	18	180.50	176.00	-18	7,941	-0.23%
2020/09/09	14	175.57	1	177.00	179.00	13	7,880	0.16%
2020/09/08	9	178.11	3	175.00	175.00	6	7,905	0.08%
2020/09/07	22	180.82	51	181.91	177.50	-29	7,867	-0.37%
2020/09/04	1	171.00	1	173.00	172.50	0	7,730	0.00%
2020/09/03	3	175.83	6	176.17	175.00	-3	7,755	-0.04%
2020/09/02	3	175.00	4	176.13	176.00	-1	7,863	-0.01%
2020/08/31	3	173.50	0	0.00	172.50	3	7,949	0.04%
2020/08/28	2	174.25	4.2	174.48	175.50	-2.2	7,972	-0.03%
2020/08/27	34	175.78	1	176.00	173.50	33	8,040	0.41%
2020/08/26	5	179.80	5	178.90	178.00	0	8,069	0.00%
2020/08/25	3	173.83	2	173.00	175.50	1	8,035	0.01%
2020/08/24	1	172.50	2	173.25	171.00	-1	8,030	-0.01%
2020/08/21	6	168.17	5	169.20	170.50	1	8,172	0.01%
2020/08/20	60	163.50	53	160.87	164.50	7	8,358	0.08%
2020/08/19	71	179.17	0	0.00	177.50	71	8,239	0.86%
2020/08/18	10	183.85	5	187.00	182.00	5	8,213	0.06%
2020/08/17	4	189.00	0	0.00	187.50	4	8,219	0.05%
2020/08/14	46	184.83	25	186.40	190.00	21	8,224	0.26%
2020/08/13	5	186.50	26	186.50	185.00	-21	8,176	-0.26%
2020/08/12	23	185.67	4	188.50	191.00	19	8,153	0.23%
2020/08/11	8.1	191.49	4	191.88	189.00	4.1	8,144	0.05%
2020/08/10	9	199.89	3	197.00	194.50	6	8,084	0.07%
2020/08/07	48	210.00	0	0.00	204.50	48	8,041	0.60%
2020/08/06	3	209.50	50	210.00	209.00	-47	8,049	-0.58%
2020/08/05	2	209.50	4	208.50	207.50	-2	8,057	-0.02%
2020/08/04	5	201.20	14.2	199.09	207.50	-9.2	8,098	-0.11%
2020/08/03	12	196.83	12	198.25	196.00	0	8,098	0.00%
2020/07/31	0	0.00	2	193.50	200.00	-2	8,085	-0.02%
2020/07/30	4.2	193.93	1	194.00	193.50	3.2	8,078	0.04%
2020/07/29	16.1	196.29	6	193.83	191.00	10.1	8,060	0.13%
2020/07/28	30	207.52	4	203.63	198.00	26	7,969	0.33%
2020/07/27	5	208.00	2	203.75	208.00	3	7,873	0.04%
2020/07/24	6	204.42	8	206.75	201.00	-2	7,888	-0.03%
2020/07/23	2	207.75	3	206.83	207.50	-1	7,860	-0.01%
2020/07/22	2	209.00	5	211.60	214.00	-3	7,962	-0.04%
2020/07/21	39	210.40	7	209.79	212.00	32	7,963	0.40%
2020/07/20	16	201.41	17	200.62	202.00	-1	7,859	-0.01%
2020/07/17	6	208.08	3	210.00	207.50	3	7,866	0.04%
2020/07/16	6.2	214.56	6	213.42	210.50	0.2	7,890	0.00%
2020/07/15	5	219.20	7	218.86	218.00	-2	7,843	-0.03%
2020/07/14	68	218.38	11	218.45	216.50	57	7,891	0.72%
2020/07/13	66.2	232.11	17	232.26	226.50	49.2	7,831	0.63%
2020/07/10	33	228.20	40	226.84	228.00	-7	7,919	-0.09%
2020/07/09	32	233.11	21	231.50	223.00	11	7,626	0.14%
2020/07/08	8	210.75	12	217.00	223.00	-4	7,200	-0.06%
2020/07/07	34	204.96	30	203.88	203.00	4	6,943	0.06%
2020/07/06	18	188.22	27	192.07	193.50	-9	6,487	-0.14%
2020/07/03	15	175.70	11	176.77	176.00	4	6,292	0.06%
2020/07/02	2	176.25	13	174.92	177.00	-11	6,363	-0.17%
2020/07/01	9	169.67	9	171.83	171.00	0	6,471	0.00%
2020/06/30	18	171.06	28	171.38	169.50	-10	6,555	-0.15%
2020/06/23	0	0.00	1	163.50	163.50	-1	6,741	-0.01%
2020/06/22	1	165.50	3	163.67	165.50	-2	6,907	-0.03%
2020/06/19	1	161.00	2	161.75	160.50	-1	7,070	-0.01%
2020/06/18	0	0.00	1	162.00	162.50	-1	7,224	-0.01%
2020/06/16	2	161.50	2	162.00	162.50	0	7,602	0.00%
2020/06/15	6	159.08	5	161.00	159.00	1	7,849	0.01%
2020/06/12	7	161.43	28	161.23	163.00	-21	8,021	-0.26%
2020/06/10	0	0.00	1	169.00	168.00	-1	8,405	-0.01%
2020/06/09	16	168.91	16	172.59	167.00	0	8,689	0.00%
2020/06/08	6	170.33	5	171.50	170.00	1	8,816	0.01%
2020/06/05	8	172.00	76	171.38	170.00	-68	8,975	-0.76%
2020/06/04	25	168.50	1	169.00	168.50	24	9,089	0.26%
2020/06/03	15	170.13	1	170.50	170.00	14	9,222	0.15%
2020/06/02	2	170.50	13	169.77	170.50	-11	9,236	-0.12%
2020/06/01	13.4	167.62	1	168.50	167.00	12.4	9,286	0.13%
2020/05/29	24.1	164.38	20	163.50	163.50	4.1	9,401	0.04%
2020/05/28	43	170.02	4	169.25	165.00	39	9,706	0.40%
2020/05/27	12	169.33	13	171.50	172.00	-1	9,732	-0.01%
2020/05/25	2	160.00	2	162.00	163.00	0	9,910	0.00%
2020/05/22	2.3	165.50	1	164.50	162.50	1.3	9,976	0.01%
2020/05/21	12	165.00	2	165.25	167.00	10	10,027	0.10%
2020/05/20	0	0.00	1	161.50	161.50	-1	10,196	-0.01%
2020/05/19	13	164.00	0	0.00	163.50	13	10,423	0.12%
2020/05/15	1	161.50	2	159.50	162.00	-1	10,640	-0.01%
2020/05/14	7	160.50	23	161.98	160.00	-16	10,697	-0.15%
2020/05/13	1	163.50	2	165.50	166.00	-1	10,812	-0.01%
2020/05/12	11	164.14	10	164.40	162.50	1	10,887	0.01%
2020/05/11	17	168.12	11.4	170.96	167.00	5.6	11,005	0.05%
2020/05/08	2	176.00	2	173.50	173.00	0	11,154	0.00%
2020/05/07	2	175.50	2	174.00	178.00	0	11,331	0.00%
2020/05/06	2	177.00	10	176.40	174.00	-8	11,760	-0.07%
2020/05/05	7	175.29	3	175.17	177.00	4	12,033	0.03%
2020/05/04	9	171.44	5	171.50	171.00	4	12,053	0.03%
2020/04/30	4	176.88	0	0.00	176.50	4	12,076	0.03%
2020/04/29	15.3	178.48	52	177.20	176.50	-36.8	12,135	-0.30%
2020/04/28	4	178.25	20	177.58	176.50	-16	12,103	-0.13%
2020/04/27	5	176.90	13	176.81	176.50	-8	12,143	-0.07%
2020/04/24	66	172.96	1	171.50	170.50	65	12,006	0.54%
2020/04/23	7.1	169.63	70	168.46	168.00	-62.9	11,982	-0.52%
2020/04/22	0	0.00	1	168.50	168.50	-1	12,040	-0.01%
2020/04/21	41	167.82	39	168.71	167.00	2	12,209	0.02%
2020/04/20	16	172.06	2	172.00	172.00	14	12,178	0.11%
2020/04/17	59	171.31	71	173.04	171.00	-12	12,366	-0.10%
2020/04/16	11	171.59	8	171.19	173.00	3	12,427	0.02%
2020/04/15	10	172.85	4	173.13	171.50	6	12,649	0.05%
2020/04/14	4	166.50	3	167.67	167.50	1	12,389	0.01%
2020/04/13	27	167.93	4	165.25	162.50	23	12,499	0.18%
2020/04/10	2	165.25	1	163.00	164.50	1	12,689	0.01%
2020/04/09	29	169.09	10	165.30	161.50	19	12,681	0.15%
2020/04/08	27.2	171.52	8	168.81	165.50	19.2	12,615	0.15%
2020/04/07	13	166.31	9	164.44	163.50	4	12,484	0.03%
2020/04/06	28	151.38	36	153.82	156.50	-8	12,354	-0.06%
2020/04/01	15	142.23	14	142.36	142.50	1	12,210	0.01%
2020/03/31	1	142.00	4	139.38	140.50	-3	12,093	-0.02%
2020/03/30	3	134.33	6	134.00	139.00	-3	12,111	-0.02%
2020/03/27	11	145.36	5	141.40	137.50	6	11,996	0.05%
2020/03/26	7	140.14	8	140.63	143.50	-1	11,858	-0.01%
2020/03/25	6	139.33	3	139.83	142.00	3	11,724	0.03%
2020/03/24	4	126.38	6	127.42	129.50	-2	11,536	-0.02%
2020/03/23	5	117.30	4	118.13	118.00	1	11,437	0.01%
2020/03/20	10	124.95	11	125.45	124.00	-1	11,386	-0.01%
2020/03/19	16	121.19	14	129.21	118.50	2	11,162	0.02%
2020/03/18	11	141.86	6	141.83	131.50	5	11,027	0.05%
2020/03/17	14	142.89	15	146.57	144.50	-1	11,023	-0.01%
2020/03/16	9	152.00	1	156.50	145.00	8	10,948	0.07%
2020/03/13	11	148.95	28	149.66	159.50	-17	11,028	-0.15%
2020/03/12	5	162.40	3	158.33	156.00	2	11,073	0.02%
2020/03/11	26	185.92	24	183.48	173.00	2	10,977	0.02%
2020/03/10	14	180.89	16	182.25	188.50	-2	10,884	-0.02%
2020/03/09	19	191.00	15	183.17	179.00	4	10,720	0.04%
2020/03/06	9	198.06	8	198.06	198.00	1	10,598	0.01%
2020/03/05	15	196.50	16	197.25	198.00	-1	10,541	-0.01%
2020/03/04	16.2	196.16	15	195.93	196.00	1.2	10,485	0.01%
2020/03/03	27	202.94	21	199.40	200.50	6	10,335	0.06%
2020/03/02	14	193.43	17	187.26	197.00	-3	10,192	-0.03%
2020/02/27	7	192.79	12	188.75	186.50	-5	10,125	-0.05%
2020/02/26	12	197.83	12.7	197.44	191.00	-0.7	10,115	-0.01%
2020/02/25	5	192.00	7	192.79	194.50	-2	9,915	-0.02%
2020/02/24	3	188.50	4	189.25	192.00	-1	9,880	-0.01%
2020/02/21	16	191.13	11	191.23	190.50	5	9,949	0.05%
2020/02/20	8.2	198.52	4	198.38	198.00	4.2	9,838	0.04%
2020/02/19	7	188.00	8	189.88	192.00	-1	9,718	-0.01%
2020/02/18	6	193.25	8	193.06	187.50	-2	10,056	-0.02%
2020/02/17	5	193.40	4	193.38	196.00	1	9,920	0.01%
2020/02/14	8	191.25	6	191.42	193.50	2	9,866	0.02%
2020/02/13	7	192.86	8	190.06	187.50	-1	9,732	-0.01%
2020/02/12	19	188.16	21	188.81	190.00	-2	9,612	-0.02%
2020/02/11	22	182.68	22	183.80	187.50	0	9,444	0.00%
2020/02/10	24	178.54	19	177.61	175.00	5	9,300	0.05%
2020/02/07	12	176.50	23	177.00	176.50	-11	9,054	-0.12%
2020/02/06	23.5	168.22	31	168.50	170.50	-7.5	8,653	-0.09%
2020/02/05	0	0.00	3	156.51	159.00	-3	8,389	-0.04%
2020/02/04	4	157.50	3	157.50	157.00	1	8,343	0.01%
2020/02/03	2	157.00	1	157.00	158.00	1	8,266	0.01%
2020/01/31	13	161.46	10	161.15	161.50	3	8,165	0.04%
2020/01/30	2	161.00	2	158.25	156.50	0	8,085	0.00%
2020/01/20	0	0.00	1	168.00	168.50	-1	7,950	-0.01%
2020/01/16	2	165.00	2	167.00	163.50	0	7,928	0.00%
2020/01/15	9	169.89	11	169.09	166.50	-2	7,850	-0.03%
2020/01/14	1	165.50	3	164.83	165.00	-2	7,621	-0.03%
2020/01/13	12	166.88	9	166.83	163.50	3	7,628	0.04%
2020/01/10	14	163.07	16	162.84	163.00	-2	7,661	-0.03%
2020/01/09	11	160.05	9	159.11	162.00	2	7,450	0.03%
2020/01/08	7	153.07	9	151.89	150.00	-2	7,173	-0.03%
2020/01/07	4	153.75	1	155.00	154.50	3	7,157	0.04%
2020/01/06	5	155.00	7	155.00	153.00	-2	6,931	-0.03%
2020/01/03	0	0.00	12	149.00	148.00	-12	6,669	-0.18%
2019/12/30	1	150.50	0	0.00	150.00	1	6,641	0.02%
2019/12/27	4	151.50	3	150.17	151.50	1	6,568	0.02%
2019/12/26	2	148.00	2	148.50	148.00	0	6,466	0.00%
2019/12/24	0	0.00	1	146.00	145.50	-1	6,309	-0.02%
2019/12/20	0	0.00	1	144.00	141.50	-1	6,265	-0.02%
2019/12/19	1	145.50	0	0.00	145.50	1	6,223	0.02%
2019/12/18	0	0.00	1	149.00	146.50	-1	6,211	-0.02%
2019/12/16	5	150.00	6	148.17	152.00	-1	6,149	-0.02%
2019/12/13	8	149.19	8	150.81	149.50	0	6,192	0.00%
2019/12/12	4	152.63	3	153.00	153.00	1	6,202	0.02%
2019/12/11	4	148.88	4	148.50	151.00	0	6,046	0.00%
2019/12/10	0	0.00	3	144.83	144.00	-3	5,872	-0.05%
2019/12/09	11	142.41	26	142.87	141.50	-15	5,655	-0.27%
2019/12/06	2	135.75	3	135.50	132.00	-1	5,328	-0.02%
2019/12/05	1	132.00	3	131.67	134.00	-2	5,285	-0.04%
2019/12/03	3	129.67	0	0.00	130.00	3	5,390	0.06%
2019/12/02	2	130.25	2	127.50	132.50	0	5,339	0.00%
2019/11/29	1	131.00	1	130.00	130.00	0	5,346	0.00%
2019/11/28	2	134.50	2	134.50	134.50	0	5,320	0.00%
2019/11/27	7	136.29	8	137.69	135.50	-1	5,299	-0.02%
2019/11/26	15	131.80	10	134.00	135.00	5	5,090	0.10%
2019/11/25	3	132.33	3	130.83	130.00	0	4,963	0.00%
2019/11/22	1	127.00	1	128.00	131.00	0	4,821	0.00%
2019/11/21	4	124.75	6	124.17	127.50	-2	4,795	-0.04%
2019/11/20	8	127.25	10	129.10	125.50	-2	4,804	-0.04%
2019/11/19	2	131.50	81	132.86	131.00	-79	4,652	-1.70%
2019/11/18	81	131.92	4	131.13	131.00	77	4,549	1.69%
2019/11/15	9	130.39	50	127.23	133.50	-41	4,441	-0.92%
2019/11/14	11	122.05	1	122.50	122.00	10	3,991	0.25%
2019/11/13	9	123.00	11	123.50	123.00	-2	4,003	-0.05%
2019/11/12	5	121.50	1	122.50	123.00	4	3,984	0.10%
2019/11/08	1	118.00	1	120.00	119.00	0	4,011	0.00%
2019/11/07	3	122.67	2	122.25	120.50	1	4,052	0.02%
2019/11/05	22	122.09	2	122.00	120.50	20	4,048	0.49%
2019/11/04	2	124.00	2	123.00	123.00	0	4,000	0.00%
2019/11/01	1	118.50	5	121.00	122.00	-4	3,973	-0.10%
2019/10/29	1	119.00	4	118.25	118.00	-3	4,042	-0.07%
2019/10/28	1	118.00	2	118.50	118.00	-1	4,095	-0.02%
2019/10/25	18	120.69	1	119.50	119.50	17	4,087	0.42%
2019/10/24	0	0.00	1	123.00	123.00	-1	4,077	-0.02%
2019/10/23	1	123.00	2	122.75	122.00	-1	4,108	-0.02%
2019/10/22	0	0.00	13	123.19	122.00	-13	4,132	-0.32%
2019/10/21	10	122.00	0	0.00	121.00	10	4,238	0.24%
2019/10/18	9	122.22	32.1	122.48	122.00	-23.1	4,151	-0.56%
2019/10/17	8	117.13	17	118.15	119.00	-9	3,883	-0.23%
2019/10/16	0	0.00	2	119.25	117.00	-2	3,888	-0.05%
2019/10/15	6	116.92	5	115.60	118.00	1	3,852	0.03%
2019/10/14	4	114.00	3	115.00	113.50	1	3,816	0.03%
2019/10/09	2	113.00	0	0.00	112.50	2	3,869	0.05%
2019/10/08	10	115.50	1	115.00	115.00	9	3,915	0.23%
2019/10/07	24	116.79	12	118.42	116.00	12	3,964	0.30%
2019/10/03	0	0.00	10	113.00	114.50	-10	3,962	-0.25%
2019/10/01	1	112.00	2	112.00	112.50	-1	4,065	-0.02%
2019/09/27	0	0.00	1	114.00	111.50	-1	4,099	-0.02%
2019/09/26	1	115.00	1	116.00	114.00	0	4,122	0.00%
2019/09/24	0	0.00	3	118.00	116.50	-3	4,210	-0.07%
2019/09/23	1	118.50	0	0.00	118.00	1	4,205	0.02%
2019/09/20	1	118.00	2	119.00	117.50	-1	4,191	-0.02%
2019/09/19	10	117.50	1	118.00	117.50	9	4,148	0.22%
2019/09/18	8	119.25	11	118.59	118.00	-3	4,134	-0.07%
2019/09/17	3	118.33	12	118.00	119.00	-9	4,116	-0.22%
2019/09/16	0	0.00	31	115.52	115.50	-31	4,016	-0.77%
2019/09/12	10	113.50	0	0.00	114.00	10	4,007	0.25%
2019/09/10	3	113.00	3	114.83	114.00	0	4,188	0.00%
2019/09/09	9	114.50	18	114.44	115.00	-9	4,171	-0.22%
2019/09/06	41	113.84	13	112.77	112.00	28	4,085	0.69%
2019/09/03	1	112.50	1	112.00	108.50	0	4,098	0.00%
2019/09/02	1	110.00	30	110.17	110.50	-29	4,260	-0.68%
2019/08/30	0	0.00	11	108.00	107.50	-11	4,376	-0.25%
2019/08/23	1	109.50	1	109.00	109.50	0	5,384	0.00%
2019/08/22	11	108.05	0	0.00	106.00	11	5,379	0.20%
2019/08/21	1	108.00	0	0.00	107.50	1	5,468	0.02%
2019/08/20	1	107.00	3	107.00	107.00	-2	5,564	-0.04%
2019/08/19	4	104.25	3.2	105.06	105.00	0.8	5,688	0.01%
2019/08/16	1	101.50	1	103.00	103.00	0	5,918	0.00%
2019/08/15	6	102.83	0.8	104.50	102.00	5.2	6,088	0.09%
2019/08/14	35	107.43	2	104.25	104.50	33	6,213	0.53%
2019/08/13	1	108.50	0	0.00	107.50	1	6,335	0.02%
2019/08/12	2	111.50	2	110.75	108.50	0	6,491	0.00%
2019/08/08	10	114.00	0	0.00	115.00	10	6,514	0.15%
2019/08/07	1	112.50	0	0.00	113.00	1	6,579	0.02%
2019/08/05	5	113.10	5	108.50	108.00	0	7,161	0.00%
2019/08/02	0	0.00	6	110.83	112.50	-6	7,446	-0.08%
2019/08/01	1	109.50	1	110.00	109.50	0	7,787	0.00%
2019/07/30	3	109.67	2	106.50	106.50	1	8,181	0.01%
2019/07/26	1	113.50	1	113.00	113.00	0	8,737	0.00%
2019/07/25	4	111.50	5	111.50	111.50	-1	8,800	-0.01%
2019/07/24	3	108.00	1	109.00	108.00	2	8,796	0.02%
2019/07/23	3	112.17	0	0.00	110.00	3	8,828	0.03%
2019/07/22	0	0.00	1	114.00	114.50	-1	8,730	-0.01%
2019/07/19	0	0.00	3	113.00	114.00	-3	8,762	-0.03%
2019/07/18	1	114.00	9	113.50	112.00	-8	8,909	-0.09%
2019/07/17	9	113.50	0	0.00	114.00	9	8,936	0.10%
2019/07/15	4	115.50	1	115.50	115.50	3	9,361	0.03%
2019/07/11	0	0.00	1	112.00	112.00	-1	9,430	-0.01%
2019/07/10	1	116.00	0	0.00	115.50	1	9,362	0.01%
2019/07/08	3	117.50	3	115.50	116.00	0	9,274	0.00%
2019/07/05	14	119.61	0	0.00	119.50	14	9,232	0.15%
2019/07/04	7	123.64	0	0.00	123.00	7	9,160	0.08%
2019/07/03	13	122.19	17	123.38	123.50	-4	9,131	-0.04%
2019/07/02	1	127.50	1	126.50	126.00	0	9,104	0.00%
2019/07/01	9	127.39	9	127.06	127.50	0	9,066	0.00%
2019/06/27	2	123.50	2	122.50	122.50	0	9,012	0.00%
2019/06/26	5	120.50	0	0.00	122.00	5	8,972	0.06%
2019/06/24	2	121.00	2	119.00	120.50	0	8,914	0.00%
2019/06/21	1	124.50	1	122.50	119.50	0	8,820	0.00%
2019/06/20	2	125.00	3	124.50	123.00	-1	8,779	-0.01%
2019/06/19	3	122.67	14	122.71	123.00	-11	8,721	-0.13%
2019/06/18	5	121.60	5	121.80	120.50	0	8,629	0.00%
2019/06/17	1	118.00	0	0.00	117.50	1	8,467	0.01%
2019/06/14	4	119.38	4	117.88	117.50	0	8,449	0.00%
2019/06/13	4	118.75	6	118.00	119.00	-2	8,437	-0.02%
2019/06/12	3	119.33	8	118.13	118.00	-5	8,376	-0.06%
2019/06/11	3	115.33	3	115.17	115.00	0	8,257	0.00%
2019/06/10	6	110.42	1	115.50	116.00	5	8,179	0.06%
2019/06/06	3	114.50	7	112.86	113.50	-4	7,966	-0.05%
2019/06/05	26	120.77	5	121.10	113.50	21	7,802	0.27%
2019/06/04	5	127.90	6	127.50	124.50	-1	7,322	-0.01%
2019/06/03	1	125.50	2	126.00	125.50	-1	7,129	-0.01%
2019/05/31	5	126.60	7	126.86	128.50	-2	7,043	-0.03%
2019/05/30	6	126.92	4	126.25	127.50	2	6,902	0.03%
2019/05/29	2	122.75	2	123.00	122.50	0	6,705	0.00%
2019/05/28	6	121.17	3	121.50	122.50	3	6,655	0.05%
2019/05/27	0	0.00	4	121.50	120.50	-4	6,546	-0.06%
2019/05/24	6	125.50	4	124.00	122.50	2	6,448	0.03%
2019/05/23	7	122.93	6	124.17	127.50	1	6,359	0.02%
2019/05/22	1	125.50	2	124.75	121.50	-1	6,168	-0.02%
2019/05/21	8	120.44	8	124.50	126.00	0	6,030	0.00%
2019/05/20	5	123.00	5	121.80	125.00	0	5,873	0.00%
2019/05/17	5	125.40	1	122.00	121.00	4	5,678	0.07%
2019/05/16	0	0.00	1	128.50	127.50	-1	5,504	-0.02%
2019/05/15	1	130.00	0	0.00	130.50	1	5,403	0.02%
2019/05/14	1	125.00	7	127.14	130.00	-6	5,213	-0.12%
2019/05/13	4	124.38	2	125.00	124.50	2	4,929	0.04%
2019/05/10	0	0.00	2	116.50	121.00	-2	4,578	-0.04%
2019/05/09	5	116.50	11	114.23	110.00	-6	4,249	-0.14%
2019/05/08	4	113.50	5	112.70	114.00	-1	3,838	-0.03%
2019/05/07	5	112.60	5	112.90	113.50	0	3,657	0.00%
2019/05/06	5	110.20	8	114.44	109.00	-3	3,425	-0.09%
2019/05/03	3	109.00	10	107.10	112.50	-7	3,101	-0.23%
2019/05/02	4	100.50	32	99.76	103.00	-28	2,783	-1.01%
2019/04/30	10	97.34	0	0.00	98.70	10	2,684	0.37%
2019/04/29	1	100.50	7	102.93	100.50	-6	2,628	-0.23%
2019/04/26	22	99.32	0	0.00	99.10	22	2,545	0.86%
2019/04/25	0	0.00	10	102.50	103.00	-10	2,526	-0.40%
2019/04/24	7	105.21	5	103.30	102.00	2	2,590	0.08%
2019/04/23	3	100.00	0	0.00	101.00	3	2,459	0.12%
2019/04/22	6	101.33	5	100.50	100.50	1	2,410	0.04%
2019/04/19	12	98.77	18	100.48	100.00	-6	2,229	-0.27%
2019/04/18	0	0.00	1	94.30	92.10	-1	1,925	-0.05%
2019/04/17	1	96.00	14	94.01	94.40	-13	1,900	-0.68%
2019/04/11	0	0.00	1	91.50	89.90	-1	1,795	-0.06%
2019/04/10	0	0.00	1	90.00	90.10	-1	1,784	-0.06%
2019/04/09	1	91.00	0	0.00	90.80	1	1,785	0.06%
2019/04/08	0	0.00	10	93.00	92.10	-10	1,777	-0.56%
2019/04/03	0	0.00	1	91.00	90.80	-1	1,748	-0.06%
2019/04/02	3	91.77	3	91.60	90.90	0	1,744	0.00%
2019/04/01	1	90.30	1	90.00	90.10	0	1,710	0.00%
2019/03/28	1	88.10	0	0.00	87.40	1	1,706	0.06%
2019/03/26	0	0.00	2	87.10	87.20	-2	1,745	-0.11%
2019/03/25	1	87.70	1	87.00	86.90	0	1,766	0.00%
2019/03/22	2	90.30	0	0.00	89.50	2	1,792	0.11%
2019/03/20	0	0.00	2	89.95	89.80	-2	1,789	-0.11%
2019/03/18	0	0.00	1	88.30	89.00	-1	1,784	-0.06%
2019/03/14	2	87.75	0	0.00	87.00	2	1,777	0.11%
2019/03/07	1	88.20	8	87.64	87.00	-7	2,090	-0.33%
2019/03/05	2	88.65	0	89.20	88.60	2	2,327	0.09%
2019/02/27	12	89.53	2	89.00	89.20	10	2,351	0.43%
2019/02/26	11	91.05	0	0.00	90.50	11	2,338	0.47%
2019/02/25	2	91.40	0	0.00	91.00	2	2,339	0.09%
2019/02/22	3	92.37	0	0.00	91.60	3	2,336	0.13%
2019/02/21	1	94.50	2	95.45	95.60	-1	2,281	-0.04%
2019/02/20	10	94.26	12	93.08	94.20	-2	2,263	-0.09%
2019/02/18	3	90.80	0	0.00	91.00	3	2,201	0.14%
2019/02/15	11	89.15	1	91.80	89.40	10	2,205	0.45%
2019/02/14	2	91.05	0	0.00	91.00	2	2,205	0.09%
2019/02/11	1	91.60	1	91.90	93.10	0	2,204	0.00%
2019/01/28	0	0.00	5	92.60	92.30	-5	2,281	-0.22%
2019/01/25	16	94.19	12	92.95	92.00	4	2,348	0.17%
2019/01/24	1	91.60	0	0.00	92.50	1	2,351	0.04%
2019/01/23	0	0.00	1	91.20	91.10	-1	2,386	-0.04%
2019/01/22	2	92.25	1	91.10	91.10	1	2,392	0.04%
2019/01/21	0	0.00	3	93.20	93.50	-3	2,401	-0.12%
2019/01/18	1	92.00	1	92.30	92.20	0	2,400	0.00%
2019/01/17	5	91.78	3	91.63	90.90	2	2,416	0.08%
2019/01/16	0	0.00	1	93.00	92.60	-1	2,393	-0.04%
2019/01/15	0	0.00	15	87.23	88.00	-15	2,291	-0.65%
2019/01/14	0	0.00	2	86.10	84.60	-2	2,279	-0.09%
2019/01/11	1	85.60	3	86.80	85.50	-2	2,294	-0.09%
2019/01/08	1	84.60	3	84.77	83.90	-2	2,321	-0.09%
2019/01/07	12	86.56	2	87.40	87.40	10	2,331	0.43%
2018/12/26	5	88.30	5	87.10	86.80	0	2,673	0.00%
2018/12/25	0	0.00	7	86.90	86.70	-7	2,699	-0.26%
2018/12/24	4	88.53	4	88.05	88.50	0	2,701	0.00%
2018/12/22	0	0.00	6	86.77	86.90	-6	2,698	-0.22%
2018/12/21	11	86.48	2	85.20	87.50	9	2,708	0.33%
2018/12/20	2	85.55	15	84.93	84.80	-13	2,688	-0.48%
2018/12/19	3	87.70	3	89.17	87.10	0	2,669	0.00%
2018/12/18	1	89.20	6	89.22	88.80	-5	2,666	-0.19%
2018/12/17	2	92.55	2	93.45	91.50	0	2,688	0.00%
2018/12/14	1	92.30	1	91.60	92.30	0	2,722	0.00%
2018/12/13	7	91.50	1	91.50	91.00	6	2,724	0.22%
2018/12/12	6	92.08	4	92.95	92.00	2	2,721	0.07%
2018/12/11	4	90.78	1	91.20	92.00	3	2,708	0.11%
2018/12/10	1	89.50	0	0.00	90.00	1	2,755	0.04%
2018/12/07	1	92.00	10	92.80	92.80	-9	2,770	-0.32%
2018/12/06	21	95.31	1	93.00	91.20	20	2,804	0.71%
2018/12/05	1	95.90	0	0.00	97.00	1	2,769	0.04%
2018/12/04	14	98.64	0	0.00	97.60	14	2,791	0.50%
2018/12/03	18	98.88	30	99.73	99.10	-12	2,865	-0.42%
2018/11/30	21	94.82	21	95.82	95.00	0	2,795	0.00%
2018/11/29	11	92.26	17	91.53	91.20	-6	2,711	-0.22%
2018/11/28	11	86.96	2	86.35	89.00	9	2,587	0.35%
2018/11/23	1	82.10	0	0.00	81.40	1	2,568	0.04%
2018/11/22	0	0.00	10	82.95	82.80	-10	2,601	-0.38%
2018/11/21	7	83.51	2	82.50	84.60	5	2,628	0.19%
2018/11/19	6	84.87	1	84.30	84.60	5	2,665	0.19%
2018/11/14	0	0.00	1	80.60	79.10	-1	2,755	-0.04%
2018/11/13	1	79.70	1	80.00	80.30	0	2,826	0.00%
2018/11/08	2	89.75	2	86.50	85.90	0	3,046	0.00%
2018/11/07	5	88.66	3	88.40	88.40	2	3,166	0.06%
2018/11/06	1	88.60	2	89.05	87.90	-1	3,287	-0.03%
2018/11/05	1	87.20	1	86.10	87.30	0	3,360	0.00%
2018/11/02	3	85.63	2	87.20	88.00	1	3,503	0.03%
2018/11/01	1	81.10	20	83.91	85.00	-19	3,602	-0.53%
2018/10/31	10	81.91	13	81.73	81.50	-3	3,607	-0.08%
2018/10/26	1	77.50	0	0.00	75.60	1	3,862	0.03%
2018/10/25	9	78.00	0	0.00	77.50	9	3,926	0.23%
2018/10/24	13	80.50	3	80.40	81.50	10	3,908	0.26%
2018/10/22	1	83.40	1	83.00	83.40	0	3,890	0.00%
2018/10/19	27	77.54	27	79.95	80.00	0	3,906	0.00%
2018/10/18	2	81.25	2	82.35	80.60	0	3,908	0.00%
2018/10/17	0	0.00	2	82.50	81.40	-2	3,909	-0.05%
2018/10/16	2	80.90	0	0.00	81.20	2	3,922	0.05%
2018/10/15	20	76.90	20	80.80	80.00	0	3,978	0.00%
2018/10/12	0	0.00	5	77.20	79.10	-5	3,962	-0.13%
2018/10/09	6	89.73	19	86.83	86.20	-13	3,855	-0.34%
2018/10/08	0	0.00	11	91.76	91.20	-11	3,788	-0.29%
2018/10/05	4	99.98	4	100.68	99.90	0	3,726	0.00%
2018/10/04	0	0.00	1	109.50	111.00	-1	3,622	-0.03%
2018/10/03	18	109.17	0	0.00	109.00	18	3,621	0.50%
2018/10/01	1	113.50	18	113.53	113.50	-17	3,610	-0.47%
2018/09/28	2	112.75	2	112.50	113.00	0	3,632	0.00%
2018/09/27	3	111.17	1	112.00	110.50	2	3,635	0.06%
2018/09/26	1	111.50	0	0.00	112.00	1	3,654	0.03%
2018/09/25	1	112.00	1	112.00	112.50	0	3,667	0.00%
2018/09/21	10	109.00	11	111.91	111.00	-1	3,676	-0.03%
2018/09/20	22	111.89	11	113.18	109.50	11	3,664	0.30%
2018/09/19	10	118.00	0	0.00	117.00	10	3,620	0.28%
2018/09/17	10	117.50	0	0.00	118.00	10	3,650	0.27%
2018/09/14	2	118.00	11	119.82	120.00	-9	3,645	-0.25%
2018/09/13	0	0.00	10	114.00	114.50	-10	3,605	-0.28%
2018/09/12	10	112.00	0	0.00	112.00	10	3,598	0.28%
2018/09/10	31	117.16	0	0.00	116.50	31	3,596	0.86%
2018/09/07	2	125.50	19	127.84	122.50	-17	3,589	-0.47%
2018/09/05	0	0.00	2	125.25	125.50	-2	3,597	-0.06%
2018/09/04	0	0.00	12	124.21	124.00	-12	3,773	-0.32%
2018/09/03	1	124.50	6	123.92	122.00	-5	3,826	-0.13%
2018/08/31	0	0.00	5	126.00	127.00	-5	4,004	-0.12%
2018/08/30	14	129.32	10	130.65	127.00	4	4,166	0.10%
2018/08/29	7	128.21	7	128.29	129.00	0	4,090	0.00%
2018/08/28	10	126.50	12	128.42	127.50	-2	4,057	-0.05%
2018/08/24	2	124.50	8	123.19	126.50	-6	4,054	-0.15%
2018/08/23	4	124.25	2	124.00	124.00	2	4,023	0.05%
2018/08/22	0	0.00	2	127.50	127.00	-2	4,008	-0.05%
2018/08/21	7	126.86	2	126.75	127.00	5	3,975	0.13%
2018/08/20	1	129.50	8	128.94	128.00	-7	3,913	-0.18%
2018/08/17	5	128.50	5	130.50	127.00	0	3,856	0.00%
2018/08/16	9	128.06	3	128.67	127.50	6	3,832	0.16%
2018/08/15	0	0.00	25	132.88	132.50	-25	3,791	-0.66%
2018/08/14	7	128.43	5	130.50	131.00	2	3,675	0.05%
2018/08/13	6	125.50	0	0.00	127.00	6	3,567	0.17%
2018/08/10	0	0.00	5	125.00	126.00	-5	3,481	-0.14%
2018/08/09	3	126.50	8	126.38	125.00	-5	3,377	-0.15%
2018/08/08	9	124.67	5	126.40	124.50	4	3,252	0.12%
2018/08/07	5	120.50	1	119.50	120.50	4	3,101	0.13%
2018/08/06	3	122.00	2	122.50	121.50	1	3,075	0.03%
2018/08/03	4	117.50	13	117.46	120.00	-9	2,950	-0.31%
2018/08/02	13	114.23	2	112.50	112.50	11	2,837	0.39%
2018/08/01	1	115.00	15	113.43	115.00	-14	2,790	-0.50%
2018/07/31	1	110.00	0	0.00	109.00	1	2,713	0.04%
2018/07/27	10	111.00	0	0.00	112.00	10	2,791	0.36%
2018/07/26	2	112.50	1	114.00	111.00	1	2,830	0.04%
2018/07/25	11	111.00	12	112.96	114.00	-1	2,798	-0.04%
2018/07/24	1	110.00	2	111.25	112.00	-1	2,780	-0.04%
2018/07/23	3	110.00	0	0.00	109.00	3	2,782	0.11%
2018/07/20	5	111.20	16	113.13	112.00	-11	2,784	-0.39%
2018/07/19	6	107.50	0	0.00	107.50	6	2,742	0.22%
2018/07/17	8	110.50	1	112.50	110.00	7	2,788	0.25%
2018/07/13	0	0.00	1	112.50	112.50	-1	2,773	-0.04%
2018/07/06	0	0.00	1	108.50	109.00	-1	2,765	-0.04%
2018/07/04	0	0.00	1	108.50	106.00	-1	2,773	-0.04%
2018/06/28	1	112.00	0	0.00	110.00	1	2,721	0.04%
2018/06/27	1	113.50	0	0.00	111.00	1	2,699	0.04%
2018/06/22	9	115.39	3	117.00	115.50	6	2,681	0.22%
2018/06/21	0	0.00	3	118.50	117.50	-3	2,684	-0.11%
2018/06/20	14	116.39	4	117.38	116.50	10	2,710	0.37%
2018/06/19	5	121.50	6	120.08	119.50	-1	2,710	-0.04%
2018/06/15	3	127.83	2	127.75	126.00	1	2,684	0.04%
2018/06/14	76	124.69	75	126.91	126.00	1	2,640	0.04%
2018/06/13	5	127.10	1	130.50	125.50	4	2,615	0.15%
2018/06/12	48	121.65	358	126.39	128.50	-310	2,587	-11.98%	大賣/鉅額交易
2018/06/11	319	123.27	0	0.00	121.50	319	2,412	13.22%	大買/鉅額交易
2018/06/08	5	124.40	3	124.17	124.00	2	2,390	0.08%
2018/06/07	0	0.00	3	121.67	123.50	-3	2,241	-0.13%
2018/06/05	1	112.00	0	0.00	110.50	1	2,095	0.05%
2018/06/04	0	0.00	1	113.00	112.00	-1	2,255	-0.04%
2018/06/01	1	111.50	0	112.00	111.50	1	2,254	0.04%
2018/05/31	1	110.50	0	0.00	108.00	1	2,250	0.04%
2018/05/30	1	109.50	0	0.00	109.00	1	2,249	0.04%
2018/05/29	1	111.50	2	112.50	111.50	-1	2,239	-0.04%
2018/05/25	2	110.00	0	0.00	112.00	2	2,289	0.09%
2018/05/24	1	111.50	1	111.50	110.50	0	2,274	0.00%
2018/05/23	1	116.00	3	113.33	113.00	-2	2,265	-0.09%
2018/05/22	2	119.50	1	117.50	117.50	1	2,281	0.04%
2018/05/21	0	0.00	3	121.33	121.00	-3	2,302	-0.13%
2018/05/18	0	0.00	1	121.50	122.00	-1	2,291	-0.04%
2018/05/16	0	0.00	1	122.00	119.00	-1	2,310	-0.04%
2018/05/15	0	0.00	2	119.25	121.00	-2	2,351	-0.09%
2018/05/14	2	120.25	0	0.00	120.50	2	2,436	0.08%
2018/05/10	1	120.50	10	120.50	118.00	-9	2,487	-0.36%
2018/05/08	0	0.00	4	118.50	117.50	-4	2,651	-0.15%
2018/05/07	10	118.50	0	0.00	117.50	10	2,745	0.36%
2018/05/04	0	0.00	2	116.00	120.00	-2	2,747	-0.07%
2018/05/03	1	118.00	1	118.50	119.50	0	2,756	0.00%
2018/04/27	2	113.50	5	113.50	113.50	-3	2,947	-0.10%
2018/04/24	0	0.00	8	106.19	106.00	-8	3,034	-0.26%
2018/04/23	9	114.78	7	114.36	112.00	2	3,050	0.07%
2018/04/13	1	123.50	0	0.00	122.00	1	3,489	0.03%
2018/03/29	0	0.00	6	125.50	124.50	-6	4,048	-0.15%
2018/03/27	0	0.00	5	128.00	128.50	-5	4,132	-0.12%
2018/03/26	5	125.00	0	0.00	125.00	5	4,198	0.12%
2018/03/23	4	121.38	0	0.00	121.00	4	4,237	0.09%
2018/03/22	12	128.08	0	0.00	126.00	12	4,364	0.27%
2018/03/21	1	130.50	0	0.00	130.50	1	4,397	0.02%
2018/03/16	1	135.00	0	0.00	134.50	1	4,849	0.02%
2018/03/15	0	0.00	1	133.50	134.50	-1	4,915	-0.02%
2018/03/14	1	133.50	2	133.50	132.50	-1	5,086	-0.02%
2018/03/13	0	0.00	6	131.92	134.00	-6	5,230	-0.11%
2018/03/12	0	0.00	1	131.50	130.50	-1	5,367	-0.02%
2018/03/09	5	129.00	0	0.00	129.00	5	5,521	0.09%
2018/03/08	5	133.90	4	131.38	129.50	1	5,625	0.02%
2018/03/07	2	125.50	1	126.00	127.50	1	5,592	0.02%
2018/03/06	0	0.00	2	126.75	128.50	-2	5,781	-0.03%
2018/03/05	1	125.50	1	127.50	125.50	0	5,914	0.00%
2018/03/02	1	127.00	0	0.00	127.00	1	6,138	0.02%
2018/02/27	3	131.00	0	0.00	129.50	3	6,614	0.05%
2018/02/23	4	127.63	0	0.00	127.50	4	7,185	0.06%
2018/02/22	1	129.50	3	129.50	129.00	-2	7,509	-0.03%
2018/02/12	0	0.00	2	120.00	119.00	-2	8,342	-0.02%
2018/02/09	7	117.86	7	116.71	118.50	0	8,408	0.00%
2018/02/08	3	126.50	0	0.00	126.00	3	8,581	0.03%
2018/02/07	1	126.00	1	126.00	126.00	0	8,607	0.00%
2018/02/06	4	125.13	2	129.50	123.50	2	8,592	0.02%
2018/02/05	2	136.00	6	135.42	137.00	-4	8,554	-0.05%
2018/02/02	6	142.42	1	141.50	141.00	5	8,617	0.06%
2018/02/01	7	143.57	0	0.00	143.50	7	8,739	0.08%
2018/01/31	3	138.83	1	138.50	138.50	2	8,662	0.02%
2018/01/30	3	142.17	2	140.50	139.00	1	8,961	0.01%
2018/01/29	1	138.00	0	0.00	138.00	1	8,950	0.01%
2018/01/26	0	0.00	2	136.25	135.50	-2	8,961	-0.02%
2018/01/23	2	136.25	0	0.00	136.50	2	9,124	0.02%
2018/01/19	1	132.00	1	134.50	132.00	0	9,142	0.00%
2018/01/17	1	133.50	0	0.00	135.00	1	9,212	0.01%
2018/01/15	3	133.67	0	0.00	134.00	3	9,397	0.03%
2018/01/12	2	135.00	0	0.00	134.50	2	9,488	0.02%
2018/01/09	0	0.00	4	133.13	132.50	-4	9,607	-0.04%
2018/01/05	1	154.00	1	151.50	151.00	0	9,598	0.00%
2018/01/04	0	0.00	1	151.50	150.50	-1	9,563	-0.01%
2018/01/02	1	145.50	1	146.50	147.50	0	9,553	0.00%